1635145500000|2021-10-25 07:05:00|225.06|223.06|224.2|222.2|225.06|223.06|223.12|221.12|0
1635145800000|2021-10-25 07:10:00|224.41|222.41|224.84|222.84|224.84|222.84|223.55|221.55|0
1635146100000|2021-10-25 07:15:00|224.2|222.2|223.76|221.76|224.84|222.84|223.33|221.33|0
1635146400000|2021-10-25 07:20:00|223.98|221.98|223.98|221.98|225.06|223.06|223.98|221.98|0
1635146700000|2021-10-25 07:25:00|223.88|221.88|224.19|222.19|224.41|222.41|223.55|221.55|0
1635147000000|2021-10-25 07:30:00|224.41|222.41|223.55|221.55|225.49|223.49|223.33|221.33|0
1635147300000|2021-10-25 07:35:00|223.66|221.66|223.33|221.33|223.76|221.76|222.9|220.9|0
1635147600000|2021-10-25 07:40:00|223.54|221.54|222.9|220.9|223.54|221.54|222.47|220.47|0
1635147900000|2021-10-25 07:45:00|222.68|220.68|222.9|220.9|223.97|221.97|222.47|220.47|0
1635148200000|2021-10-25 07:50:00|223.11|221.11|223.97|221.97|224.08|222.08|223.11|221.11|0
1635148500000|2021-10-25 07:55:00|223.76|221.76|223.32|221.32|223.97|221.97|222.89|220.89|0
1635148800000|2021-10-25 08:00:00|223.54|221.54|220.96|218.96|223.75|221.75|220.96|218.96|0
1635149100000|2021-10-25 08:05:00|221.17|219.17|219.25|217.25|221.39|219.39|218.61|216.61|0
1635149400000|2021-10-25 08:10:00|219.46|217.46|220.74|218.74|220.74|218.74|219.25|217.25|0
1635149700000|2021-10-25 08:15:00|220.53|218.53|221.17|219.17|221.39|219.39|220.53|218.53|0
1635150000000|2021-10-25 08:20:00|220.96|218.96|221.17|219.17|221.17|219.17|220.1|218.1|0
1635150300000|2021-10-25 08:25:00|220.95|218.95|221.38|219.38|221.6|219.6|220.53|218.53|0
1635150600000|2021-10-25 08:30:00|221.28|219.28|221.23|219.23|221.87|219.87|220.8|218.8|0
1635150900000|2021-10-25 08:35:00|221.12|219.12|221.65|219.65|222.08|220.08|221.01|219.01|0
1635151200000|2021-10-25 08:40:00|221.87|219.87|221.65|219.65|222.08|220.08|221.22|219.22|0
1635151500000|2021-10-25 08:45:00|221.87|219.87|221.22|219.22|221.87|219.87|221.01|219.01|0
1635151800000|2021-10-25 08:50:00|221.33|219.33|221.65|219.65|222.08|220.08|221.22|219.22|0
1635152100000|2021-10-25 08:55:00|221.86|219.86|222.51|220.51|222.72|220.72|221.76|219.76|0
1635152400000|2021-10-25 09:00:00|222.72|220.72|221.65|219.65|222.94|220.94|221.65|219.65|0
1635152700000|2021-10-25 09:05:00|221.43|219.43|222.08|220.08|222.29|220.29|221.43|219.43|0
1635153000000|2021-10-25 09:10:00|222.07|220.07|222.07|220.07|222.29|220.29|221.86|219.86|0
1635153300000|2021-10-25 09:15:00|221.86|219.86|222.72|220.72|222.72|220.72|221.86|219.86|0
1635153600000|2021-10-25 09:20:00|222.93|220.93|224.22|222.22|224.22|222.22|222.5|220.5|0
1635153900000|2021-10-25 09:25:00|224.44|222.44|224.22|222.22|224.44|222.44|223.58|221.58|0
1635154200000|2021-10-25 09:30:00|224.01|222.01|223.36|221.36|224.22|222.22|223.26|221.26|0
1635154500000|2021-10-25 09:35:00|223.14|221.14|223.14|221.14|223.14|221.14|222.5|220.5|0
1635154800000|2021-10-25 09:40:00|222.93|220.93|223.36|221.36|223.79|221.79|222.71|220.71|0
1635155100000|2021-10-25 09:45:00|223.14|221.14|223.36|221.36|223.57|221.57|222.71|220.71|0
1635155400000|2021-10-25 09:50:00|223.47|221.47|223.57|221.57|223.68|221.68|223.14|221.14|0
1635155700000|2021-10-25 09:55:00|223.68|221.68|223.78|221.78|224|222|223.35|221.35|0
1635156000000|2021-10-25 10:00:00|223.57|221.57|223.35|221.35|224|222|223.14|221.14|0
1635156300000|2021-10-25 10:05:00|223.14|221.14|223.35|221.35|223.78|221.78|222.92|220.92|0
1635156600000|2021-10-25 10:10:00|223.25|221.25|222.06|220.06|223.35|221.35|221.84|219.84|0
1635156900000|2021-10-25 10:15:00|222.27|220.27|221.84|219.84|222.49|220.49|221.41|219.41|0
1635157200000|2021-10-25 10:20:00|221.74|219.74|221.62|219.62|222.06|220.06|221.62|219.62|0
1635157500000|2021-10-25 10:25:00|221.84|219.84|221.62|219.62|221.84|219.84|220.98|218.98|0
1635157800000|2021-10-25 10:30:00|221.84|219.84|221.62|219.62|221.84|219.84|221.41|219.41|0
1635158100000|2021-10-25 10:35:00|221.41|219.41|221.41|219.41|221.52|219.52|220.98|218.98|0
1635158400000|2021-10-25 10:40:00|221.62|219.62|221.62|219.62|221.62|219.62|221.41|219.41|0
1635158700000|2021-10-25 10:45:00|221.73|219.73|221.83|219.83|222.05|220.05|221.62|219.62|0
1635159000000|2021-10-25 10:50:00|221.62|219.62|221.62|219.62|222.05|220.05|221.19|219.19|0
1635159300000|2021-10-25 10:55:00|221.4|219.4|221.83|219.83|222.05|220.05|221.4|219.4|0
1635159600000|2021-10-25 11:00:00|222.05|220.05|223.55|221.55|223.77|221.77|222.05|220.05|0
1635159900000|2021-10-25 11:05:00|223.66|221.66|223.55|221.55|224.74|222.74|223.34|221.34|0
1635160200000|2021-10-25 11:10:00|223.77|221.77|222.69|220.69|223.77|221.77|222.69|220.69|0
1635160500000|2021-10-25 11:15:00|222.9|220.9|221.83|219.83|222.9|220.9|221.61|219.61|0
1635160800000|2021-10-25 11:20:00|221.61|219.61|222.04|220.04|222.04|220.04|221.18|219.18|0
1635161100000|2021-10-25 11:25:00|222.25|220.25|222.25|220.25|222.9|220.9|222.04|220.04|0
1635161400000|2021-10-25 11:30:00|222.47|220.47|222.9|220.9|222.9|220.9|222.25|220.25|0
1635161700000|2021-10-25 11:35:00|223.11|221.11|222.68|220.68|223.11|221.11|222.47|220.47|0
1635162000000|2021-10-25 11:40:00|222.9|220.9|222.89|220.89|223.11|221.11|222.46|220.46|0
1635162300000|2021-10-25 11:45:00|223.11|221.11|221.39|219.39|223.11|221.11|221.39|219.39|0
1635162600000|2021-10-25 11:50:00|221.17|219.17|220.96|218.96|222.03|220.03|220.96|218.96|0
1635162900000|2021-10-25 11:55:00|220.74|218.74|220.53|218.53|221.82|219.82|220.53|218.53|0
1635163200000|2021-10-25 12:00:00|220.31|218.31|221.17|219.17|221.6|219.6|220.1|218.1|0
1635163500000|2021-10-25 12:05:00|220.95|218.95|221.38|219.38|221.81|219.81|220.95|218.95|0
1635163800000|2021-10-25 12:10:00|221.6|219.6|221.17|219.17|222.03|220.03|220.95|218.95|0
1635164100000|2021-10-25 12:15:00|220.95|218.95|219.66|217.66|220.95|218.95|219.45|217.45|0
1635164400000|2021-10-25 12:20:00|219.88|217.88|221.59|219.59|221.81|219.81|219.66|217.66|0
1635164700000|2021-10-25 12:25:00|221.38|219.38|220.52|218.52|221.59|219.59|220.52|218.52|0
1635165000000|2021-10-25 12:30:00|220.3|218.3|220.95|218.95|221.16|219.16|219.87|217.87|0
1635165300000|2021-10-25 12:35:00|221.06|219.06|220.94|218.94|221.37|219.37|220.73|218.73|0
1635165600000|2021-10-25 12:40:00|220.73|218.73|220.3|218.3|220.94|218.94|220.08|218.08|0
1635165900000|2021-10-25 12:45:00|220.51|218.51|220.51|218.51|220.73|218.73|219.87|217.87|0
1635166200000|2021-10-25 12:50:00|220.3|218.3|220.94|218.94|221.16|219.16|220.3|218.3|0
1635166500000|2021-10-25 12:55:00|220.73|218.73|221.15|219.15|221.58|219.58|220.51|218.51|0
1635166800000|2021-10-25 13:00:00|221.37|219.37|220.29|218.29|221.37|219.37|220.29|218.29|0
1635167100000|2021-10-25 13:05:00|220.51|218.51|219.91|217.91|220.72|218.72|219.91|217.91|0
1635167400000|2021-10-25 13:10:00|219.9|217.9|219.26|217.26|219.9|217.9|219.26|217.26|0
1635167700000|2021-10-25 13:15:00|219.04|217.04|218.4|216.4|219.69|217.69|218.18|216.18|0
1635168000000|2021-10-25 13:20:00|218.18|216.18|217.33|215.33|218.18|216.18|216.68|214.68|0
1635168300000|2021-10-25 13:25:00|217.11|215.11|216.47|214.47|217.75|215.75|216.25|214.25|0
1635168600000|2021-10-25 13:30:00|216.9|214.9|221.62|219.62|222.05|220.05|216.47|214.47|0
1635168900000|2021-10-25 13:35:00|221.84|219.84|227.25|225.25|227.69|225.69|220.54|218.54|0
1635169200000|2021-10-25 13:40:00|228.12|226.12|227.91|225.91|232.94|230.94|227.69|225.69|0
1635169500000|2021-10-25 13:45:00|229|227|228.02|226.02|230.3|228.3|226.82|224.82|0
1635169800000|2021-10-25 13:50:00|228.12|226.12|225.51|223.51|229.43|227.43|225.51|223.51|0
1635170100000|2021-10-25 13:55:00|224.86|222.86|221.94|219.94|224.86|222.86|220.97|218.97|0
1635170400000|2021-10-25 14:00:00|221.18|219.18|220.54|218.54|221.83|219.83|219.46|217.46|0
1635170700000|2021-10-25 14:05:00|220.32|218.32|221.83|219.83|223.56|221.56|220.32|218.32|0
1635171000000|2021-10-25 14:10:00|221.61|219.61|223.12|221.12|223.99|221.99|220.75|218.75|0
1635171300000|2021-10-25 14:15:00|222.69|220.69|219.89|217.89|223.12|221.12|219.24|217.24|0
1635171600000|2021-10-25 14:20:00|219.67|217.67|222.47|220.47|222.47|220.47|219.67|217.67|0
1635171900000|2021-10-25 14:25:00|222.26|220.26|219.88|217.88|225.07|223.07|219.88|217.88|0
1635172200000|2021-10-25 14:30:00|219.67|217.67|219.24|217.24|221.18|219.18|218.81|216.81|0
1635172500000|2021-10-25 14:35:00|219.02|217.02|219.67|217.67|221.6|219.6|218.81|216.81|0
1635172800000|2021-10-25 14:40:00|219.88|217.88|219.66|217.66|220.74|218.74|218.59|216.59|0
1635173100000|2021-10-25 14:45:00|219.45|217.45|217.95|215.95|220.31|218.31|217.73|215.73|0
1635173400000|2021-10-25 14:50:00|218.16|216.16|217.52|215.52|218.59|216.59|217.09|215.09|0
1635173700000|2021-10-25 14:55:00|217.3|215.3|217.51|215.51|217.73|215.73|216.66|214.66|0
1635174000000|2021-10-25 15:00:00|217.3|215.3|217.08|215.08|218.8|216.8|216.02|214.02|0
1635174300000|2021-10-25 15:05:00|216.87|214.87|215.16|213.16|217.08|215.08|214.73|212.73|0
1635174600000|2021-10-25 15:10:00|214.95|212.95|213.67|211.67|216.44|214.44|213.45|211.45|0
1635174900000|2021-10-25 15:15:00|213.45|211.45|214.3|212.3|214.52|212.52|213.24|211.24|0
1635175200000|2021-10-25 15:20:00|214.52|212.52|215.37|213.37|215.37|213.37|213.88|211.88|0
1635175500000|2021-10-25 15:25:00|215.58|213.58|213.66|211.66|216.01|214.01|213.66|211.66|0
1635175800000|2021-10-25 15:30:00|213.45|211.45|213.98|211.98|214.73|212.73|212.31|210.31|0
1635176100000|2021-10-25 15:35:00|213.77|211.77|213.98|211.98|214.63|212.63|212.9|210.9|0
1635176400000|2021-10-25 15:40:00|213.76|211.76|212.9|210.9|213.76|211.76|212.47|210.47|0
1635176700000|2021-10-25 15:45:00|212.69|210.69|213.55|211.55|213.76|211.76|212.04|210.04|0
1635177000000|2021-10-25 15:50:00|213.76|211.76|211.4|209.4|213.76|211.76|210.33|208.33|0
1635177300000|2021-10-25 15:55:00|211.61|209.61|210.11|208.11|212.04|210.04|209.9|207.9|0
1635177600000|2021-10-25 16:00:00|209.9|207.9|207.98|205.98|211.18|209.18|207.76|205.76|0
1635177900000|2021-10-25 16:05:00|208.19|206.19|206.91|204.91|208.62|206.62|206.06|204.06|0
1635178200000|2021-10-25 16:10:00|206.7|204.7|206.91|204.91|207.34|205.34|206.27|204.27|0
1635178500000|2021-10-25 16:15:00|207.12|205.12|207.33|205.33|207.76|205.76|206.48|204.48|0
1635178800000|2021-10-25 16:20:00|207.12|205.12|206.06|204.06|208.4|206.4|206.06|204.06|0
1635179100000|2021-10-25 16:25:00|205.84|203.84|206.06|204.06|206.48|204.48|205.42|203.42|0
1635179400000|2021-10-25 16:30:00|205.84|203.84|206.48|204.48|206.69|204.69|205.84|203.84|0
1635179700000|2021-10-25 16:35:00|206.69|204.69|206.05|204.05|207.54|205.54|206.05|204.05|0
1635180000000|2021-10-25 16:40:00|205.84|203.84|205.84|203.84|206.26|204.26|205.2|203.2|0
1635180300000|2021-10-25 16:45:00|206.05|204.05|205.2|203.2|206.05|204.05|204.35|202.35|0
1635180600000|2021-10-25 16:50:00|204.99|202.99|205.62|203.62|206.05|204.05|204.78|202.78|0
1635180900000|2021-10-25 16:55:00|205.52|203.52|205.83|203.83|206.05|204.05|204.99|202.99|0
1635181200000|2021-10-25 17:00:00|205.62|203.62|204.99|202.99|205.62|203.62|204.56|202.56|0
1635181500000|2021-10-25 17:05:00|205.2|203.2|203.5|201.5|205.2|203.2|203.29|201.29|0
1635181800000|2021-10-25 17:10:00|203.29|201.29|202.02|200.02|203.71|201.71|201.39|199.39|0
1635182100000|2021-10-25 17:15:00|202.23|200.23|203.08|201.08|203.5|201.5|202.02|200.02|0
1635182400000|2021-10-25 17:20:00|203.29|201.29|205.18|203.18|205.6|203.6|203.29|201.29|0
1635182700000|2021-10-25 17:25:00|204.97|202.97|204.12|202.12|205.18|203.18|204.12|202.12|0
1635183000000|2021-10-25 17:30:00|203.91|201.91|204.75|202.75|204.97|202.97|203.49|201.49|0
1635183300000|2021-10-25 17:35:00|204.97|202.97|206.02|204.02|206.02|204.02|204.75|202.75|0
1635183600000|2021-10-25 17:40:00|206.23|204.23|206.23|204.23|207.29|205.29|206.02|204.02|0
1635183900000|2021-10-25 17:45:00|206.44|204.44|206.87|204.87|207.08|205.08|206.02|204.02|0
1635184200000|2021-10-25 17:50:00|207.08|205.08|206.02|204.02|207.29|205.29|206.02|204.02|0
1635184500000|2021-10-25 17:55:00|205.81|203.81|206.02|204.02|206.23|204.23|205.38|203.38|0
1635184800000|2021-10-25 18:00:00|206.23|204.23|207.07|205.07|207.71|205.71|205.8|203.8|0
1635185100000|2021-10-25 18:05:00|206.86|204.86|206.22|204.22|207.5|205.5|205.8|203.8|0
1635185400000|2021-10-25 18:10:00|206.44|204.44|207.07|205.07|207.07|205.07|206.22|204.22|0
1635185700000|2021-10-25 18:15:00|206.86|204.86|204.77|202.77|206.86|204.86|204.77|202.77|0
1635186000000|2021-10-25 18:20:00|204.98|202.98|203.71|201.71|205.2|203.2|203.28|201.28|0
1635186300000|2021-10-25 18:25:00|203.92|201.92|202.22|200.22|203.92|201.92|202.22|200.22|0
1635186600000|2021-10-25 18:30:00|202.43|200.43|201.8|199.8|202.65|200.65|201.38|199.38|0
1635186900000|2021-10-25 18:35:00|201.59|199.59|203.7|201.7|203.92|201.92|201.38|199.38|0
1635187200000|2021-10-25 18:40:00|203.92|201.92|204.55|202.55|204.98|202.98|202.85|200.85|0
1635187500000|2021-10-25 18:45:00|204.76|202.76|204.34|202.34|205.61|203.61|204.34|202.34|0
1635187800000|2021-10-25 18:50:00|204.55|202.55|203.91|201.91|204.98|202.98|203.49|201.49|0
1635188100000|2021-10-25 18:55:00|204.12|202.12|204.55|202.55|204.97|202.97|203.49|201.49|0
1635188400000|2021-10-25 19:00:00|204.76|202.76|204.55|202.55|205.19|203.19|204.12|202.12|0
1635188700000|2021-10-25 19:05:00|204.33|202.33|205.18|203.18|205.4|203.4|203.91|201.91|0
1635189000000|2021-10-25 19:10:00|204.97|202.97|205.82|203.82|206.03|204.03|204.97|202.97|0
1635189300000|2021-10-25 19:15:00|206.03|204.03|206.25|204.25|206.67|204.67|205.18|203.18|0
1635189600000|2021-10-25 19:20:00|206.03|204.03|207.74|205.74|207.95|205.95|205.61|203.61|0
1635189900000|2021-10-25 19:25:00|207.95|205.95|205.18|203.18|207.95|205.95|205.18|203.18|0
1635190200000|2021-10-25 19:30:00|205.39|203.39|206.45|204.45|207.1|205.1|205.18|203.18|0
1635190500000|2021-10-25 19:35:00|206.24|204.24|205.6|203.6|207.09|205.09|205.6|203.6|0
1635190800000|2021-10-25 19:40:00|205.81|203.81|205.81|203.81|206.56|204.56|204.96|202.96|0
1635191100000|2021-10-25 19:45:00|206.03|204.03|206.88|204.88|207.52|205.52|205.81|203.81|0
1635191400000|2021-10-25 19:50:00|206.45|204.45|207.73|205.73|208.16|206.16|206.02|204.02|0
1635191700000|2021-10-25 19:55:00|207.52|205.52|204.53|202.53|209.44|207.44|204.53|202.53|0
1635192000000|2021-10-25 20:00:00|204.74|202.74|207.3|205.3|207.51|205.51|204.11|202.11|0
1635192300000|2021-10-25 20:05:00|207.51|205.51|204.95|202.95|210.73|208.73|203.89|201.89|0
1635192600000|2021-10-25 20:10:00|205.17|203.17|204.53|202.53|206.02|204.02|204.31|202.31|0
1635192900000|2021-10-25 20:15:00|205.15|202.75|202.6|200.2|205.15|202.75|202.18|199.78|0
1635193200000|2021-10-25 20:20:00|202.82|200.42|201.54|199.14|203.24|200.84|201.33|198.93|0
1635193500000|2021-10-25 20:25:00|201.76|199.36|201.33|198.93|201.76|199.36|201.33|198.93|0
1635193800000|2021-10-25 20:30:00|201.12|198.72|200.28|197.88|201.12|198.72|200.07|197.67|0
1635194100000|2021-10-25 20:35:00|200.06|197.66|199.43|197.03|200.06|197.66|199.43|197.03|0
1635194400000|2021-10-25 20:40:00|199.64|197.24|200.06|197.66|200.06|197.66|199.64|197.24|0
1635194700000|2021-10-25 20:45:00|200.27|197.87|200.9|198.5|201.12|198.72|200.27|197.87|0
1635195000000|2021-10-25 20:50:00|201.12|198.72|200.27|197.87|201.12|198.72|200.06|197.66|0
1635195300000|2021-10-25 20:55:00|200.06|197.66|200.17|197.77|200.27|197.87|199.75|197.35|0
1635195600000|2021-10-25 21:00:00|200.13|197.73|200.04|197.64|200.17|197.77|199.95|197.55|0
1635195900000|2021-10-25 21:05:00|200.1|197.7|200.07|197.67|200.17|197.77|200.01|197.61|0
1635196200000|2021-10-25 21:10:00|200.16|197.76|200.13|197.73|200.19|197.79|200.13|197.73|0
1635196500000|2021-10-25 21:15:00|200.1|197.7|200.52|198.12|200.83|198.43|200.1|197.7|0
1635196800000|2021-10-25 21:20:00|200.56|198.16|200.25|197.85|200.56|198.16|200.19|197.79|0
1635197100000|2021-10-25 21:25:00|200.28|197.88|200.31|197.91|200.43|198.03|200.25|197.85|0
1635197400000|2021-10-25 21:30:00|200.34|197.94|200.12|197.72|200.34|197.94|200.12|197.72|0
1635197700000|2021-10-25 21:35:00|200.03|197.63|200|197.6|200.06|197.66|200|197.6|0
1635198000000|2021-10-25 21:40:00|200.03|197.63|200.52|198.12|200.88|198.48|200.03|197.63|0
1635198300000|2021-10-25 21:45:00|200.58|198.18|200.4|198|200.58|198.18|200.37|197.97|0
1635198600000|2021-10-25 21:50:00|200.49|198.09|200.79|198.39|200.79|198.39|200.49|198.09|0
1635198900000|2021-10-25 21:55:00|200.82|198.42|200.36|197.96|200.82|198.42|200.36|197.96|0
1635199200000|2021-10-25 22:00:00|200.15|197.75|201.09|198.69|201.73|199.33|199.73|197.33|0
1635199500000|2021-10-25 22:05:00|201.31|198.91|201.94|199.54|201.94|199.54|201.09|198.69|0
1635199800000|2021-10-25 22:10:00|202.15|199.75|201.73|199.33|202.15|199.75|201.73|199.33|0
1635200100000|2021-10-25 22:15:00|201.62|199.22|201.51|199.11|201.62|199.22|201.3|198.9|0
1635200400000|2021-10-25 22:20:00|201.3|198.9|201.09|198.69|201.51|199.11|200.88|198.48|0
1635200700000|2021-10-25 22:25:00|200.88|198.48|200.88|198.48|200.88|198.48|200.45|198.05|0
1635201000000|2021-10-25 22:30:00|200.99|198.59|202.14|199.74|202.14|199.74|200.88|198.48|0
1635201300000|2021-10-25 22:35:00|202.36|199.96|202.57|200.17|202.78|200.38|202.14|199.74|0
1635201600000|2021-10-25 22:40:00|202.35|199.95|202.14|199.74|202.78|200.38|202.14|199.74|0
1635201900000|2021-10-25 22:45:00|202.35|199.95|202.14|199.74|202.56|200.16|201.93|199.53|0
1635202200000|2021-10-25 22:50:00|201.93|199.53|202.35|199.95|202.56|200.16|201.72|199.32|0
1635202500000|2021-10-25 22:55:00|202.56|200.16|202.77|200.37|203.2|200.8|202.35|199.95|0
1635202800000|2021-10-25 23:00:00|202.56|200.16|202.35|199.95|203.09|200.69|202.35|199.95|0
1635203100000|2021-10-25 23:05:00|202.14|199.74|202.13|199.73|202.35|199.95|201.71|199.31|0
1635203400000|2021-10-25 23:10:00|201.92|199.52|202.13|199.73|202.24|199.84|201.71|199.31|0
1635203700000|2021-10-25 23:15:00|201.92|199.52|202.34|199.94|202.56|200.16|201.92|199.52|0
1635204000000|2021-10-25 23:20:00|202.55|200.15|202.34|199.94|202.55|200.15|202.13|199.73|0
1635204300000|2021-10-25 23:25:00|202.13|199.73|202.34|199.94|202.34|199.94|201.92|199.52|0
1635204600000|2021-10-25 23:30:00|202.13|199.73|201.28|198.88|202.34|199.94|201.07|198.67|0
1635204900000|2021-10-25 23:35:00|201.49|199.09|200.86|198.46|201.49|199.09|200.86|198.46|0
1635205200000|2021-10-25 23:40:00|200.65|198.25|200.86|198.46|201.07|198.67|200.43|198.03|0
1635205500000|2021-10-25 23:45:00|200.64|198.24|200.01|197.61|200.64|198.24|199.59|197.19|0
1635205800000|2021-10-25 23:50:00|199.91|197.51|198.96|196.56|200.01|197.61|198.54|196.14|0
1635206100000|2021-10-25 23:55:00|198.85|196.45|198.95|196.55|199.17|196.77|198.74|196.34|0
1635206400000|2021-10-26 00:00:00|197.69|195.29|200.01|197.61|200.01|197.61|197.27|194.87|0
1635206700000|2021-10-26 00:05:00|199.8|197.4|197.27|194.87|200.01|197.61|197.06|194.66|0
1635207000000|2021-10-26 00:10:00|197.06|194.66|197.27|194.87|197.69|195.29|196.43|194.03|0
1635207300000|2021-10-26 00:15:00|197.48|195.08|197.27|194.87|197.69|195.29|196.22|193.82|0
1635207600000|2021-10-26 00:20:00|196.85|194.45|197.48|195.08|197.69|195.29|196.85|194.45|0
1635207900000|2021-10-26 00:25:00|197.38|194.98|196.85|194.45|197.9|195.5|196.75|194.35|0
1635208200000|2021-10-26 00:30:00|196.64|194.24|197.47|195.07|198.1|195.7|196.43|194.03|0
1635208500000|2021-10-26 00:35:00|197.58|195.18|197.89|195.49|197.89|195.49|196.84|194.44|0
1635208800000|2021-10-26 00:40:00|197.68|195.28|196.63|194.23|198.73|196.33|196.42|194.02|0
1635209100000|2021-10-26 00:45:00|196.74|194.34|195.48|193.08|196.84|194.44|194.96|192.56|0
1635209400000|2021-10-26 00:50:00|195.38|192.98|196|193.6|196|193.6|195.38|192.98|0
1635209700000|2021-10-26 00:55:00|195.79|193.39|195.58|193.18|195.9|193.5|194.96|192.56|0
1635210000000|2021-10-26 01:00:00|195.37|192.97|194.33|191.93|195.58|193.18|194.12|191.72|0
1635210300000|2021-10-26 01:05:00|194.12|191.72|193.91|191.51|194.33|191.93|193.49|191.09|0
1635210600000|2021-10-26 01:10:00|194.12|191.72|193.7|191.3|194.33|191.93|193.7|191.3|0
1635210900000|2021-10-26 01:15:00|193.49|191.09|193.7|191.3|194.32|191.92|193.28|190.88|0
1635211200000|2021-10-26 01:20:00|193.91|191.51|193.49|191.09|193.91|191.51|192.03|189.63|0
1635211500000|2021-10-26 01:25:00|193.7|191.3|193.9|191.5|194.11|191.71|193.6|191.2|0
1635211800000|2021-10-26 01:30:00|194.11|191.71|195.57|193.17|195.57|193.17|194.11|191.71|0
1635212100000|2021-10-26 01:35:00|195.78|193.38|194.73|192.33|195.78|193.38|194.11|191.71|0
1635212400000|2021-10-26 01:40:00|194.53|192.13|195.99|193.59|195.99|193.59|194.43|192.03|0
1635212700000|2021-10-26 01:45:00|196.2|193.8|195.78|193.38|196.41|194.01|195.57|193.17|0
1635213000000|2021-10-26 01:50:00|196.19|193.79|195.57|193.17|196.4|194|195.36|192.96|0
1635213300000|2021-10-26 01:55:00|195.36|192.96|196.19|193.79|196.19|193.79|195.15|192.75|0
1635213600000|2021-10-26 02:00:00|196.82|194.42|196.51|194.11|197.24|194.84|196.19|193.79|0
1635213900000|2021-10-26 02:05:00|196.4|194|197.03|194.63|197.24|194.84|196.4|194|0
1635214200000|2021-10-26 02:10:00|197.24|194.84|196.4|194|197.24|194.84|196.4|194|0
1635214500000|2021-10-26 02:15:00|196.19|193.79|196.19|193.79|196.51|194.11|196.19|193.79|0
1635214800000|2021-10-26 02:20:00|196.4|194|196.18|193.78|196.81|194.41|195.98|193.58|0
1635215100000|2021-10-26 02:25:00|196.08|193.68|196.6|194.2|196.81|194.41|195.98|193.58|0
1635215400000|2021-10-26 02:30:00|196.81|194.41|196.18|193.78|196.81|194.41|195.97|193.57|0
1635215700000|2021-10-26 02:35:00|196.39|193.99|196.18|193.78|196.6|194.2|196.08|193.68|0
1635216000000|2021-10-26 02:40:00|196.39|193.99|196.5|194.1|196.6|194.2|196.18|193.78|0
1635216300000|2021-10-26 02:45:00|196.39|193.99|195.97|193.57|196.5|194.1|195.97|193.57|0
1635216600000|2021-10-26 02:50:00|195.76|193.36|194.71|192.31|195.76|193.36|194.71|192.31|0
1635216900000|2021-10-26 02:55:00|194.92|192.52|194.5|192.1|194.92|192.52|194.29|191.89|0
1635217200000|2021-10-26 03:00:00|194.29|191.89|194.92|192.52|195.13|192.73|194.29|191.89|0
1635217500000|2021-10-26 03:05:00|194.71|192.31|195.33|192.93|195.34|192.94|194.71|192.31|0
1635217800000|2021-10-26 03:10:00|195.54|193.14|195.96|193.56|195.96|193.56|195.33|192.93|0
1635218100000|2021-10-26 03:15:00|195.75|193.35|196.38|193.98|196.38|193.98|195.75|193.35|0
1635218400000|2021-10-26 03:20:00|196.17|193.77|196.59|194.19|196.8|194.4|196.17|193.77|0
1635218700000|2021-10-26 03:25:00|196.38|193.98|196.38|193.98|196.59|194.19|196.38|193.98|0
1635219000000|2021-10-26 03:30:00|196.58|194.18|196.58|194.18|196.79|194.39|196.37|193.97|0
1635219300000|2021-10-26 03:35:00|196.69|194.29|197|194.6|197|194.6|196.58|194.18|0
1635219600000|2021-10-26 03:40:00|197.21|194.81|197|194.6|197.21|194.81|196.79|194.39|0
1635219900000|2021-10-26 03:45:00|197.21|194.81|197.42|195.02|197.84|195.44|197.21|194.81|0
1635220200000|2021-10-26 03:50:00|197.32|194.92|197.11|194.71|197.42|195.02|197|194.6|0
1635220500000|2021-10-26 03:55:00|197.21|194.81|196.79|194.39|197.21|194.81|196.79|194.39|0
1635220800000|2021-10-26 04:00:00|197|194.6|196.37|193.97|197|194.6|196.37|193.97|0
1635221100000|2021-10-26 04:05:00|196.57|194.17|196.36|193.96|196.57|194.17|196.16|193.76|0
1635221400000|2021-10-26 04:10:00|196.57|194.17|196.36|193.96|196.57|194.17|196.36|193.96|0
1635221700000|2021-10-26 04:15:00|196.57|194.17|196.36|193.96|196.57|194.17|196.15|193.75|0
1635222000000|2021-10-26 04:20:00|196.15|193.75|196.36|193.96|196.36|193.96|195.94|193.54|0
1635222300000|2021-10-26 04:25:00|196.57|194.17|196.15|193.75|196.57|194.17|196.15|193.75|0
1635222600000|2021-10-26 04:30:00|195.94|193.54|196.15|193.75|196.15|193.75|195.52|193.12|0
1635222900000|2021-10-26 04:35:00|196.36|193.96|195.94|193.54|196.36|193.96|195.73|193.33|0
1635223200000|2021-10-26 04:40:00|195.73|193.33|195.52|193.12|195.84|193.44|195.1|192.7|0
1635223500000|2021-10-26 04:45:00|195.31|192.91|195.93|193.53|196.14|193.74|195.31|192.91|0
1635223800000|2021-10-26 04:50:00|195.72|193.32|196.35|193.95|196.35|193.95|195.72|193.32|0
1635224100000|2021-10-26 04:55:00|196.14|193.74|196.14|193.74|196.35|193.95|195.93|193.53|0
1635224400000|2021-10-26 05:00:00|195.93|193.53|196.35|193.95|196.35|193.95|195.72|193.32|0
1635224700000|2021-10-26 05:05:00|196.25|193.85|196.77|194.37|196.98|194.58|196.14|193.74|0
1635225000000|2021-10-26 05:10:00|196.56|194.16|196.76|194.36|196.98|194.58|196.35|193.95|0
1635225300000|2021-10-26 05:15:00|196.97|194.57|196.97|194.57|197.18|194.78|196.55|194.15|0
1635225600000|2021-10-26 05:20:00|196.76|194.36|196.34|193.94|196.97|194.57|196.34|193.94|0
1635225900000|2021-10-26 05:25:00|196.55|194.15|196.13|193.73|196.76|194.36|196.13|193.73|0
1635226200000|2021-10-26 05:30:00|196.34|193.94|197.18|194.78|197.18|194.78|196.13|193.73|0
1635226500000|2021-10-26 05:35:00|197.39|194.99|197.6|195.2|197.81|195.41|197.18|194.78|0
1635226800000|2021-10-26 05:40:00|197.81|195.41|197.39|194.99|198.13|195.73|197.18|194.78|0
1635227100000|2021-10-26 05:45:00|197.6|195.2|198.01|195.61|198.01|195.61|197.17|194.77|0
1635227400000|2021-10-26 05:50:00|197.8|195.4|198.22|195.82|198.22|195.82|197.38|194.98|0
1635227700000|2021-10-26 05:55:00|198.43|196.03|199.06|196.66|199.49|197.09|198.43|196.03|0
1635228000000|2021-10-26 06:00:00|198.85|196.45|198.22|195.82|199.38|196.98|198.01|195.61|0
1635228300000|2021-10-26 06:05:00|198.43|196.03|197.8|195.4|198.85|196.45|197.38|194.98|0
1635228600000|2021-10-26 06:10:00|197.91|195.51|197.8|195.4|198.22|195.82|197.38|194.98|0
1635228900000|2021-10-26 06:15:00|197.59|195.19|196.54|194.14|197.59|195.19|196.12|193.72|0
1635229200000|2021-10-26 06:20:00|196.33|193.93|196.12|193.72|196.95|194.55|195.91|193.51|0
1635229500000|2021-10-26 06:25:00|196.33|193.93|195.7|193.3|196.74|194.34|195.49|193.09|0
1635229800000|2021-10-26 06:30:00|195.91|193.51|194.86|192.46|195.91|193.51|194.44|192.04|0
1635230100000|2021-10-26 06:35:00|195.07|192.67|195.48|193.08|195.69|193.29|194.86|192.46|0
1635230400000|2021-10-26 06:40:00|195.69|193.29|194.65|192.25|195.9|193.5|194.65|192.25|0
1635230700000|2021-10-26 06:45:00|194.85|192.45|194.23|191.83|194.85|192.45|193.39|190.99|0
1635231000000|2021-10-26 06:50:00|194.44|192.04|194.23|191.83|194.44|192.04|194.02|191.62|0
1635231300000|2021-10-26 06:55:00|194.02|191.62|195.27|192.87|195.48|193.08|194.02|191.62|0
1635231600000|2021-10-26 07:00:00|194.85|192.45|194.01|191.61|195.48|193.08|192.76|190.36|0
1635231900000|2021-10-26 07:05:00|194.02|192.02|195.69|193.69|196.74|194.74|193.81|191.81|0
1635232200000|2021-10-26 07:10:00|195.9|193.9|195.9|193.9|197.16|195.16|195.9|193.9|0
1635232500000|2021-10-26 07:15:00|196.11|194.11|196.74|194.74|196.74|194.74|195.06|193.06|0
1635232800000|2021-10-26 07:20:00|196.53|194.53|195.69|193.69|196.95|194.95|195.48|193.48|0
1635233100000|2021-10-26 07:25:00|195.8|193.8|195.9|193.9|196.11|194.11|195.48|193.48|0
1635233400000|2021-10-26 07:30:00|195.69|193.69|195.69|193.69|196.53|194.53|195.48|193.48|0
1635233700000|2021-10-26 07:35:00|195.9|193.9|194.64|192.64|196.11|194.11|194.64|192.64|0
1635234000000|2021-10-26 07:40:00|194.85|192.85|194.22|192.22|195.06|193.06|193.18|191.18|0
1635234300000|2021-10-26 07:45:00|194.01|192.01|192.76|190.76|194.01|192.01|192.55|190.55|0
1635234600000|2021-10-26 07:50:00|192.55|190.55|192.34|190.34|193.18|191.18|191.3|189.3|0
1635234900000|2021-10-26 07:55:00|192.13|190.13|190.89|188.89|192.76|190.76|190.68|188.68|0
1635235200000|2021-10-26 08:00:00|191.09|189.09|190.47|188.47|191.3|189.3|190.26|188.26|0
1635235500000|2021-10-26 08:05:00|190.37|188.37|189.24|187.24|191.15|189.15|189.03|187.03|0
1635235800000|2021-10-26 08:10:00|189.23|187.23|189.44|187.44|189.86|187.86|189.03|187.03|0
1635236100000|2021-10-26 08:15:00|189.23|187.23|189.02|187.02|189.44|187.44|188.82|186.82|0
1635236400000|2021-10-26 08:20:00|188.82|186.82|188.19|186.19|189.02|187.02|186.54|184.54|0
1635236700000|2021-10-26 08:25:00|188.4|186.4|190.48|188.48|190.48|188.48|188.4|186.4|0
1635237000000|2021-10-26 08:30:00|190.68|188.68|190.68|188.68|191.1|189.1|190.06|188.06|0
1635237300000|2021-10-26 08:35:00|190.89|188.89|190.89|188.89|192.14|190.14|190.89|188.89|0
1635237600000|2021-10-26 08:40:00|190.68|188.68|190.26|188.26|191.3|189.3|190.26|188.26|0
1635237900000|2021-10-26 08:45:00|190.06|188.06|189.85|187.85|190.47|188.47|189.43|187.43|0
1635238200000|2021-10-26 08:50:00|189.64|187.64|190.05|188.05|190.26|188.26|189.22|187.22|0
1635238500000|2021-10-26 08:55:00|189.95|187.95|189.84|187.84|190.05|188.05|189.22|187.22|0
1635238800000|2021-10-26 09:00:00|189.64|187.64|190.67|188.67|191.09|189.09|189.64|187.64|0
1635239100000|2021-10-26 09:05:00|190.57|188.57|190.67|188.67|190.88|188.88|190.26|188.26|0
1635239400000|2021-10-26 09:10:00|190.46|188.46|190.05|188.05|190.46|188.46|189.84|187.84|0
1635239700000|2021-10-26 09:15:00|190.15|188.15|190.46|188.46|190.88|188.88|190.05|188.05|0
1635240000000|2021-10-26 09:20:00|190.36|188.36|189.84|187.84|190.46|188.46|189.84|187.84|0
1635240300000|2021-10-26 09:25:00|189.63|187.63|190.25|188.25|190.25|188.25|189.42|187.42|0
1635240600000|2021-10-26 09:30:00|190.04|188.04|190.04|188.04|190.46|188.46|190.04|188.04|0
1635240900000|2021-10-26 09:35:00|189.83|187.83|190.25|188.25|190.45|188.45|189.62|187.62|0
1635241200000|2021-10-26 09:40:00|190.45|188.45|190.87|188.87|191.7|189.7|190.25|188.25|0
1635241500000|2021-10-26 09:45:00|190.66|188.66|190.66|188.66|191.08|189.08|190.25|188.25|0
1635241800000|2021-10-26 09:50:00|190.87|188.87|189.62|187.62|190.87|188.87|189.62|187.62|0
1635242100000|2021-10-26 09:55:00|189.41|187.41|189.62|187.62|190.24|188.24|189.41|187.41|0
1635242400000|2021-10-26 10:00:00|189.83|187.83|189.62|187.62|189.83|187.83|189.2|187.2|0
1635242700000|2021-10-26 10:05:00|189.41|187.41|189.61|187.61|189.62|187.62|189.41|187.41|0
1635243000000|2021-10-26 10:10:00|189.41|187.41|189.41|187.41|189.82|187.82|189.2|187.2|0
1635243300000|2021-10-26 10:15:00|189.2|187.2|189.4|187.4|189.61|187.61|189.2|187.2|0
1635243600000|2021-10-26 10:20:00|189.61|187.61|190.65|188.65|190.65|188.65|189.61|187.61|0
1635243900000|2021-10-26 10:25:00|190.44|188.44|191.06|189.06|191.06|189.06|190.44|188.44|0
1635244200000|2021-10-26 10:30:00|191.27|189.27|191.48|189.48|191.69|189.69|191.06|189.06|0
1635244500000|2021-10-26 10:35:00|191.27|189.27|190.85|188.85|191.27|189.27|190.65|188.65|0
1635244800000|2021-10-26 10:40:00|190.75|188.75|191.06|189.06|191.27|189.27|190.75|188.75|0
1635245100000|2021-10-26 10:45:00|191.17|189.17|190.64|188.64|191.48|189.48|190.64|188.64|0
1635245400000|2021-10-26 10:50:00|190.75|188.75|190.43|188.43|191.06|189.06|190.02|188.02|0
1635245700000|2021-10-26 10:55:00|190.54|188.54|189.6|187.6|190.54|188.54|189.6|187.6|0
1635246000000|2021-10-26 11:00:00|189.81|187.81|189.6|187.6|190.02|188.02|189.6|187.6|0
1635246300000|2021-10-26 11:05:00|189.39|187.39|188.97|186.97|189.6|187.6|188.97|186.97|0
1635246600000|2021-10-26 11:10:00|188.77|186.77|188.97|186.97|188.97|186.97|188.35|186.35|0
1635246900000|2021-10-26 11:15:00|189.18|187.18|189.18|187.18|189.39|187.39|188.56|186.56|0
1635247200000|2021-10-26 11:20:00|189.39|187.39|189.18|187.18|189.39|187.39|188.97|186.97|0
1635247500000|2021-10-26 11:25:00|188.97|186.97|188.76|186.76|189.18|187.18|188.55|186.55|0
1635247800000|2021-10-26 11:30:00|188.97|186.97|189.17|187.17|189.17|187.17|188.55|186.55|0
1635248100000|2021-10-26 11:35:00|188.97|186.97|189.59|187.59|190|188|188.97|186.97|0
1635248400000|2021-10-26 11:40:00|189.8|187.8|190|188|190|188|189.79|187.79|0
1635248700000|2021-10-26 11:45:00|189.79|187.79|190.83|188.83|191.15|189.15|189.59|187.59|0
1635249000000|2021-10-26 11:50:00|191.04|189.04|190.62|188.62|191.04|189.04|190.21|188.21|0
1635249300000|2021-10-26 11:55:00|190.83|188.83|190.62|188.62|190.83|188.83|190.21|188.21|0
1635249600000|2021-10-26 12:00:00|190.41|188.41|191.04|189.04|191.04|189.04|190.21|188.21|0
1635249900000|2021-10-26 12:05:00|190.83|188.83|190.2|188.2|191.04|189.04|190.2|188.2|0
1635250200000|2021-10-26 12:10:00|189.99|187.99|189.37|187.37|189.99|187.99|189.37|187.37|0
1635250500000|2021-10-26 12:15:00|189.16|187.16|189.37|187.37|189.37|187.37|188.96|186.96|0
1635250800000|2021-10-26 12:20:00|189.58|187.58|190.61|188.61|190.82|188.82|189.58|187.58|0
1635251100000|2021-10-26 12:25:00|190.82|188.82|190.41|188.41|191.87|189.87|190.41|188.41|0
1635251400000|2021-10-26 12:30:00|190.2|188.2|190.2|188.2|190.41|188.41|189.78|187.78|0
1635251700000|2021-10-26 12:35:00|189.99|187.99|190.82|188.82|190.82|188.82|189.99|187.99|0
1635252000000|2021-10-26 12:40:00|191.03|189.03|190.61|188.61|191.03|189.03|190.19|188.19|0
1635252300000|2021-10-26 12:45:00|190.82|188.82|190.61|188.61|190.82|188.82|190.4|188.4|0
1635252600000|2021-10-26 12:50:00|190.82|188.82|190.81|188.81|191.02|189.02|190.61|188.61|0
1635252900000|2021-10-26 12:55:00|191.02|189.02|189.98|187.98|191.02|189.02|189.98|187.98|0
1635253200000|2021-10-26 13:00:00|189.77|187.77|189.77|187.77|190.6|188.6|189.56|187.56|0
1635253500000|2021-10-26 13:05:00|189.56|187.56|191.02|189.02|191.02|189.02|189.56|187.56|0
1635253800000|2021-10-26 13:10:00|190.81|188.81|191.23|189.23|191.44|189.44|190.6|188.6|0
1635254100000|2021-10-26 13:15:00|191.43|189.43|191.22|189.22|191.64|189.64|191.02|189.02|0
1635254400000|2021-10-26 13:20:00|191.02|189.02|190.6|188.6|191.43|189.43|190.18|188.18|0
1635254700000|2021-10-26 13:25:00|190.39|188.39|189.76|187.76|190.81|188.81|189.56|187.56|0
1635255000000|2021-10-26 13:30:00|189.14|187.14|188.52|186.52|192.68|190.68|187.69|185.69|0
1635255300000|2021-10-26 13:35:00|188.93|186.93|186.69|184.69|189.99|187.99|185.66|183.66|0
1635255600000|2021-10-26 13:40:00|187.51|185.51|186.28|184.28|188.13|186.13|185.05|183.05|0
1635255900000|2021-10-26 13:45:00|186.48|184.48|187.72|185.72|188.54|186.54|185.46|183.46|0
1635256200000|2021-10-26 13:50:00|187.51|185.51|187.92|185.92|188.75|186.75|186.48|184.48|0
1635256500000|2021-10-26 13:55:00|187.51|185.51|188.23|186.23|188.65|186.65|185.86|183.86|0
1635256800000|2021-10-26 14:00:00|187.82|185.82|186.48|184.48|189.78|187.78|185.86|183.86|0
1635257100000|2021-10-26 14:05:00|187.09|185.09|186.68|184.68|187.71|185.71|185.65|183.65|0
1635257400000|2021-10-26 14:10:00|186.89|184.89|185.2|183.2|186.89|184.89|183.6|181.6|0
1635257700000|2021-10-26 14:15:00|185.41|183.41|183.06|181.06|185.41|183.41|182.38|180.38|0
1635258000000|2021-10-26 14:20:00|182.86|180.86|182.66|180.66|183.26|181.26|181.46|179.46|0
1635258300000|2021-10-26 14:25:00|182.86|180.86|183.46|181.46|184.27|182.27|182.66|180.66|0
1635258600000|2021-10-26 14:30:00|183.66|181.66|183.46|181.46|184.87|182.87|182.86|180.86|0
1635258900000|2021-10-26 14:35:00|183.66|181.66|183.26|181.26|184.66|182.66|182.46|180.46|0
1635259200000|2021-10-26 14:40:00|183.46|181.46|186.07|184.07|186.48|184.48|182.86|180.86|0
1635259500000|2021-10-26 14:45:00|185.87|183.87|183.1|181.1|186.88|184.88|182.3|180.3|0
1635259800000|2021-10-26 14:50:00|183.31|181.31|181.69|179.69|183.31|181.31|181.09|179.09|0
1635260100000|2021-10-26 14:55:00|181.49|179.49|183.3|181.3|183.3|181.3|181.29|179.29|0
1635260400000|2021-10-26 15:00:00|182.9|180.9|184.52|182.52|184.52|182.52|181.89|179.89|0
1635260700000|2021-10-26 15:05:00|184.31|182.31|184.11|182.11|185.12|183.12|183.1|181.1|0
1635261000000|2021-10-26 15:10:00|183.91|181.91|183.91|181.91|184.11|182.11|183.1|181.1|0
1635261300000|2021-10-26 15:15:00|183.7|181.7|182.69|180.69|183.91|181.91|182.09|180.09|0
1635261600000|2021-10-26 15:20:00|182.49|180.49|182.49|180.49|182.69|180.69|181.88|179.88|0
1635261900000|2021-10-26 15:25:00|182.29|180.29|182.08|180.08|183.29|181.29|181.48|179.48|0
1635262200000|2021-10-26 15:30:00|181.68|179.68|188.99|186.99|189.6|187.6|181.48|179.48|0
1635262500000|2021-10-26 15:35:00|189.19|187.19|185.11|183.11|190.42|188.42|184.71|182.71|0
1635262800000|2021-10-26 15:40:00|185.32|183.32|185.11|183.11|185.72|183.72|184.3|182.3|0
1635263100000|2021-10-26 15:45:00|184.91|182.91|187.25|185.25|187.96|185.96|184.91|182.91|0
1635263400000|2021-10-26 15:50:00|187.55|185.55|187.55|185.55|189.19|187.19|187.35|185.35|0
1635263700000|2021-10-26 15:55:00|187.35|185.35|191.44|189.44|191.44|189.44|187.35|185.35|0
1635264000000|2021-10-26 16:00:00|191.24|189.24|195.37|193.37|195.37|193.37|190.42|188.42|0
1635264300000|2021-10-26 16:05:00|195.16|193.16|196.28|194.28|196.49|194.49|193.73|191.73|0
1635264600000|2021-10-26 16:10:00|196.49|194.49|193.18|191.18|196.9|194.9|193.18|191.18|0
1635264900000|2021-10-26 16:15:00|192.97|190.97|192.76|190.76|194.62|192.62|192.15|190.15|0
1635265200000|2021-10-26 16:20:00|192.56|190.56|192.76|190.76|195.03|193.03|192.56|190.56|0
1635265500000|2021-10-26 16:25:00|192.56|190.56|195.86|193.86|195.86|193.86|192.56|190.56|0
1635265800000|2021-10-26 16:30:00|195.65|193.65|195.03|193.03|196.69|194.69|194.2|192.2|0
1635266100000|2021-10-26 16:35:00|194.82|192.82|199.18|197.18|199.39|197.39|194.41|192.41|0
1635266400000|2021-10-26 16:40:00|198.87|196.87|199.81|197.81|201.06|199.06|198.87|196.87|0
1635266700000|2021-10-26 16:45:00|200.02|198.02|203.16|201.16|204.42|202.42|200.02|198.02|0
1635267000000|2021-10-26 16:50:00|203.58|201.58|204.42|202.42|204.42|202.42|201.48|199.48|0
1635267300000|2021-10-26 16:55:00|204|202|199.39|197.39|204|202|198.76|196.76|0
1635267600000|2021-10-26 17:00:00|199.59|197.59|198.76|196.76|200.85|198.85|198.76|196.76|0
1635267900000|2021-10-26 17:05:00|198.97|196.97|197.51|195.51|199.38|197.38|196.47|194.47|0
1635268200000|2021-10-26 17:10:00|197.62|195.62|198.55|196.55|200.84|198.84|197.62|195.62|0
1635268500000|2021-10-26 17:15:00|198.34|196.34|198.96|196.96|199.38|197.38|197.5|195.5|0
1635268800000|2021-10-26 17:20:00|199.17|197.17|200.63|198.63|202.31|200.31|197.92|195.92|0
1635269100000|2021-10-26 17:25:00|200.84|198.84|198.96|196.96|202.52|200.52|198.13|196.13|0
1635269400000|2021-10-26 17:30:00|199.38|197.38|195.32|193.32|199.58|197.58|195.01|193.01|0
1635269700000|2021-10-26 17:35:00|195.22|193.22|194.59|192.59|195.63|193.63|193.15|191.15|0
1635270000000|2021-10-26 17:40:00|194.39|192.39|197.6|195.6|197.71|195.71|194.18|192.18|0
1635270300000|2021-10-26 17:45:00|197.08|195.08|196.66|194.66|197.5|195.5|195.83|193.83|0
1635270600000|2021-10-26 17:50:00|196.46|194.46|196.66|194.66|197.08|195.08|195.63|193.63|0
1635270900000|2021-10-26 17:55:00|196.45|194.45|196.25|194.25|198.43|196.43|195.21|193.21|0
1635271200000|2021-10-26 18:00:00|196.04|194.04|193.97|191.97|196.04|194.04|193.35|191.35|0
1635271500000|2021-10-26 18:05:00|194.17|192.17|195|193|195.83|193.83|193.55|191.55|0
1635271800000|2021-10-26 18:10:00|195.21|193.21|193.76|191.76|196.24|194.24|193.76|191.76|0
1635272100000|2021-10-26 18:15:00|193.55|191.55|192.31|190.31|194.17|192.17|192.11|190.11|0
1635272400000|2021-10-26 18:20:00|192.52|190.52|192.52|190.52|193.55|191.55|192.11|190.11|0
1635272700000|2021-10-26 18:25:00|192.72|190.72|194.37|192.37|194.99|192.99|192.31|190.31|0
1635273000000|2021-10-26 18:30:00|194.17|192.17|192.72|190.72|194.17|192.17|191.69|189.69|0
1635273300000|2021-10-26 18:35:00|192.51|190.51|194.99|192.99|194.99|192.99|191.9|189.9|0
1635273600000|2021-10-26 18:40:00|195.2|193.2|196.65|194.65|196.65|194.65|194.58|192.58|0
1635273900000|2021-10-26 18:45:00|196.44|194.44|194.37|192.37|196.44|194.44|194.37|192.37|0
1635274200000|2021-10-26 18:50:00|194.57|192.57|194.99|192.99|195.82|193.82|194.16|192.16|0
1635274500000|2021-10-26 18:55:00|194.78|192.78|192.3|190.3|194.78|192.78|192.3|190.3|0
1635274800000|2021-10-26 19:00:00|192.1|190.1|190.66|188.66|193.95|191.95|190.66|188.66|0
1635275100000|2021-10-26 19:05:00|190.86|188.86|191.27|189.27|191.89|189.89|190.45|188.45|0
1635275400000|2021-10-26 19:10:00|191.06|189.06|192.3|190.3|193.43|191.43|190.65|188.65|0
1635275700000|2021-10-26 19:15:00|192.09|190.09|192.29|190.29|193.12|191.12|190.65|188.65|0
1635276000000|2021-10-26 19:20:00|192.09|190.09|192.5|190.5|193.53|191.53|191.27|189.27|0
1635276300000|2021-10-26 19:25:00|192.29|190.29|194.77|192.77|195.18|193.18|191.06|189.06|0
1635276600000|2021-10-26 19:30:00|194.97|192.97|192.91|190.91|194.97|192.97|192.5|190.5|0
1635276900000|2021-10-26 19:35:00|193.11|191.11|193.52|191.52|194.15|192.15|192.5|190.5|0
1635277200000|2021-10-26 19:40:00|193.32|191.32|191.37|189.37|194.56|192.56|191.26|189.26|0
1635277500000|2021-10-26 19:45:00|191.46|189.46|192.49|190.49|192.49|190.49|189.41|187.41|0
1635277800000|2021-10-26 19:50:00|193.11|191.11|196|194|197.46|195.46|193.11|191.11|0
1635278100000|2021-10-26 19:55:00|195.8|193.8|201.42|199.42|201.42|199.42|195.38|193.38|0
1635278400000|2021-10-26 20:00:00|200.8|198.8|200.58|198.58|202.26|200.26|199.75|197.75|0
1635278700000|2021-10-26 20:05:00|200.37|198.37|199.33|197.33|200.58|198.58|198.7|196.7|0
1635279000000|2021-10-26 20:10:00|199.54|197.54|200.37|198.37|201|199|199.12|197.12|0
1635279300000|2021-10-26 20:15:00|200.99|198.59|199.32|196.92|201.41|199.01|199.32|196.92|0
1635279600000|2021-10-26 20:20:00|199.53|197.13|199.94|197.54|200.36|197.96|199.52|197.12|0
1635279900000|2021-10-26 20:25:00|200.05|197.65|201.41|199.01|201.41|199.01|199.73|197.33|0
1635280200000|2021-10-26 20:30:00|201.51|199.11|201.61|199.21|201.82|199.42|200.99|198.59|0
1635280500000|2021-10-26 20:35:00|201.82|199.42|202.24|199.84|202.66|200.26|201.61|199.21|0
1635280800000|2021-10-26 20:40:00|201.82|199.42|202.24|199.84|202.24|199.84|201.82|199.42|0
1635281100000|2021-10-26 20:45:00|202.03|199.63|200.77|198.37|202.24|199.84|200.77|198.37|0
1635281400000|2021-10-26 20:50:00|200.56|198.16|202.66|200.26|202.87|200.47|200.56|198.16|0
1635281700000|2021-10-26 20:55:00|202.45|200.05|202.55|200.15|202.66|200.26|201.4|199|0
1635282000000|2021-10-26 21:00:00|202.47|200.07|201.74|199.34|202.5|200.1|201.61|199.21|0
1635282300000|2021-10-26 21:05:00|201.59|199.19|202.86|200.46|202.9|200.5|201.52|199.12|0
1635282600000|2021-10-26 21:10:00|202.1|199.7|202.37|199.97|202.37|199.97|201.76|199.36|0
1635282900000|2021-10-26 21:15:00|202.34|199.94|201.94|199.54|202.4|200|201.79|199.39|0
1635283200000|2021-10-26 21:20:00|202.04|199.64|201.94|199.54|202.04|199.64|201.92|199.52|0
1635283500000|2021-10-26 21:25:00|201.92|199.52|201.79|199.39|201.92|199.52|201.76|199.36|0
1635283800000|2021-10-26 21:30:00|201.67|199.27|201.64|199.24|201.85|199.45|201.55|199.15|0
1635284100000|2021-10-26 21:35:00|201.88|199.48|201.75|199.35|201.91|199.51|201.64|199.24|0
1635284400000|2021-10-26 21:40:00|201.73|199.33|202.15|199.75|202.33|199.93|201.67|199.27|0
1635284700000|2021-10-26 21:45:00|202.12|199.72|202.03|199.63|202.12|199.72|202.03|199.63|0
1635285000000|2021-10-26 21:50:00|201.91|199.51|201.99|199.59|202.12|199.72|201.91|199.51|0
1635285300000|2021-10-26 21:55:00|202.03|199.63|202.14|199.74|202.29|199.89|201.93|199.53|0
1635285600000|2021-10-26 22:00:00|202.12|199.72|201.38|198.98|202.12|199.72|200.33|197.93|0
1635285900000|2021-10-26 22:05:00|201.17|198.77|199.7|197.3|201.38|198.98|199.49|197.09|0
1635286200000|2021-10-26 22:10:00|199.49|197.09|198.86|196.46|199.91|197.51|198.86|196.46|0
1635286500000|2021-10-26 22:15:00|198.76|196.36|198.24|195.84|199.49|197.09|198.24|195.84|0
1635286800000|2021-10-26 22:20:00|198.03|195.63|198.65|196.25|198.86|196.46|196.99|194.59|0
1635287100000|2021-10-26 22:25:00|198.55|196.15|197.4|195|199.28|196.88|197.19|194.79|0
1635287400000|2021-10-26 22:30:00|197.61|195.21|197.4|195|197.82|195.42|196.78|194.38|0
1635287700000|2021-10-26 22:35:00|197.3|194.9|197.19|194.79|197.51|195.11|196.98|194.58|0
1635288000000|2021-10-26 22:40:00|196.98|194.58|196.36|193.96|196.98|194.58|195.94|193.54|0
1635288300000|2021-10-26 22:45:00|196.26|193.86|196.26|193.86|196.77|194.37|195.74|193.34|0
1635288600000|2021-10-26 22:50:00|196.36|193.96|196.98|194.58|197.19|194.79|196.15|193.75|0
1635288900000|2021-10-26 22:55:00|196.77|194.37|196.98|194.58|197.19|194.79|196.67|194.27|0
1635289200000|2021-10-26 23:00:00|197.18|194.78|196.14|193.74|197.18|194.78|195.94|193.54|0
1635289500000|2021-10-26 23:05:00|196.56|194.16|197.18|194.78|197.39|194.99|196.56|194.16|0
1635289800000|2021-10-26 23:10:00|197.39|194.99|197.18|194.78|197.39|194.99|196.56|194.16|0
1635290100000|2021-10-26 23:15:00|197.29|194.89|197.18|194.78|197.39|194.99|196.97|194.57|0
1635290400000|2021-10-26 23:20:00|196.97|194.57|196.66|194.26|197.39|194.99|196.35|193.95|0
1635290700000|2021-10-26 23:25:00|196.76|194.36|196.76|194.36|196.76|194.36|196.14|193.74|0
1635291000000|2021-10-26 23:30:00|196.66|194.26|195.31|192.91|196.66|194.26|194.69|192.29|0
1635291300000|2021-10-26 23:35:00|195.1|192.7|196.13|193.73|196.13|193.73|195.1|192.7|0
1635291600000|2021-10-26 23:40:00|196.34|193.94|199.88|197.48|199.88|197.48|196.34|193.94|0
1635291900000|2021-10-26 23:45:00|199.67|197.27|196.34|193.94|199.67|197.27|196.34|193.94|0
1635292200000|2021-10-26 23:50:00|196.13|193.73|196.96|194.56|196.96|194.56|195.72|193.32|0
1635292500000|2021-10-26 23:55:00|197.07|194.67|197.48|195.08|197.48|195.08|196.54|194.14|0
1635292800000|2021-10-27 00:00:00|197.37|194.97|196.13|193.73|198.21|195.81|195.71|193.31|0
1635293100000|2021-10-27 00:05:00|195.92|193.52|198|195.6|198|195.6|195.82|193.42|0
1635293400000|2021-10-27 00:10:00|197.79|195.39|197.48|195.08|198|195.6|196.33|193.93|0
1635293700000|2021-10-27 00:15:00|197.58|195.18|198.2|195.8|198.73|196.33|196.33|193.93|0
1635294000000|2021-10-27 00:20:00|198.52|196.12|198.2|195.8|198.62|196.22|197.68|195.28|0
1635294300000|2021-10-27 00:25:00|198.41|196.01|197.78|195.38|199.24|196.84|197.57|195.17|0
1635294600000|2021-10-27 00:30:00|197.99|195.59|199.24|196.84|199.45|197.05|196.53|194.13|0
1635294900000|2021-10-27 00:35:00|199.35|196.95|200.28|197.88|200.7|198.3|199.24|196.84|0
1635295200000|2021-10-27 00:40:00|200.07|197.67|200.39|197.99|200.91|198.51|199.24|196.84|0
1635295500000|2021-10-27 00:45:00|200.49|198.09|200.07|197.67|200.91|198.51|199.86|197.46|0
1635295800000|2021-10-27 00:50:00|200.28|197.88|201.12|198.72|201.96|199.56|200.07|197.67|0
1635296100000|2021-10-27 00:55:00|201.23|198.83|201.54|199.14|201.54|199.14|200.49|198.09|0
1635296400000|2021-10-27 01:00:00|201.33|198.93|199.86|197.46|202.16|199.76|199.86|197.46|0
1635296700000|2021-10-27 01:05:00|199.76|197.36|200.27|197.87|200.69|198.29|199.65|197.25|0
1635297000000|2021-10-27 01:10:00|200.48|198.08|200.48|198.08|200.69|198.29|200.27|197.87|0
1635297300000|2021-10-27 01:15:00|200.27|197.87|201.74|199.34|201.74|199.34|200.27|197.87|0
1635297600000|2021-10-27 01:20:00|201.95|199.55|201.11|198.71|202.16|199.76|200.69|198.29|0
1635297900000|2021-10-27 01:25:00|201.01|198.61|201.11|198.71|201.53|199.13|200.69|198.29|0
1635298200000|2021-10-27 01:30:00|200.9|198.5|201.21|198.81|201.74|199.34|200.9|198.5|0
1635298500000|2021-10-27 01:35:00|201.31|198.91|200.89|198.49|201.52|199.12|200.89|198.49|0
1635298800000|2021-10-27 01:40:00|201.1|198.7|201.63|199.23|201.73|199.33|200.27|197.87|0
1635299100000|2021-10-27 01:45:00|201.73|199.33|203.41|201.01|204.04|201.64|201.73|199.33|0
1635299400000|2021-10-27 01:50:00|203.62|201.22|203.41|201.01|203.83|201.43|203.2|200.8|0
1635299700000|2021-10-27 01:55:00|203.2|200.8|203.62|201.22|203.83|201.43|202.99|200.59|0
1635300000000|2021-10-27 02:00:00|203.41|201.01|201.94|199.54|203.41|201.01|201.73|199.33|0
1635300300000|2021-10-27 02:05:00|201.73|199.33|201.93|199.53|202.15|199.75|201.51|199.11|0
1635300600000|2021-10-27 02:10:00|202.04|199.64|201.09|198.69|202.14|199.74|200.47|198.07|0
1635300900000|2021-10-27 02:15:00|201.3|198.9|201.3|198.9|201.72|199.32|200.99|198.59|0
1635301200000|2021-10-27 02:20:00|201.2|198.8|201.51|199.11|201.83|199.43|201.2|198.8|0
1635301500000|2021-10-27 02:25:00|201.41|199.01|201.62|199.22|202.14|199.74|201.09|198.69|0
1635301800000|2021-10-27 02:30:00|201.93|199.53|202.35|199.95|202.56|200.16|201.72|199.32|0
1635302100000|2021-10-27 02:35:00|202.14|199.74|202.14|199.74|202.56|200.16|201.93|199.53|0
1635302400000|2021-10-27 02:40:00|202.35|199.95|202.34|199.94|202.35|199.95|201.92|199.52|0
1635302700000|2021-10-27 02:45:00|202.13|199.73|201.92|199.52|202.55|200.15|201.92|199.52|0
1635303000000|2021-10-27 02:50:00|202.03|199.63|202.13|199.73|202.13|199.73|201.29|198.89|0
1635303300000|2021-10-27 02:55:00|201.92|199.52|201.29|198.89|201.92|199.52|200.66|198.26|0
1635303600000|2021-10-27 03:00:00|200.87|198.47|200.24|197.84|201.08|198.68|200.03|197.63|0
1635303900000|2021-10-27 03:05:00|199.82|197.42|200.03|197.63|200.24|197.84|199.61|197.21|0
1635304200000|2021-10-27 03:10:00|199.93|197.53|200.03|197.63|200.66|198.26|199.61|197.21|0
1635304500000|2021-10-27 03:15:00|200.24|197.84|200.03|197.63|200.45|198.05|199.82|197.42|0
1635304800000|2021-10-27 03:20:00|199.93|197.53|200.23|197.83|200.44|198.04|199.61|197.21|0
1635305100000|2021-10-27 03:25:00|200.13|197.73|200.23|197.83|200.44|198.04|199.82|197.42|0
1635305400000|2021-10-27 03:30:00|200.44|198.04|200.44|198.04|200.86|198.46|200.34|197.94|0
1635305700000|2021-10-27 03:35:00|200.65|198.25|201.49|199.09|201.49|199.09|200.55|198.15|0
1635306000000|2021-10-27 03:40:00|201.39|198.99|201.28|198.88|201.7|199.3|201.07|198.67|0
1635306300000|2021-10-27 03:45:00|201.18|198.78|201.07|198.67|201.28|198.88|200.86|198.46|0
1635306600000|2021-10-27 03:50:00|201.06|198.66|200.64|198.24|201.06|198.66|200.64|198.24|0
1635306900000|2021-10-27 03:55:00|200.54|198.14|200.85|198.45|200.96|198.56|200.43|198.03|0
1635307200000|2021-10-27 04:00:00|200.75|198.35|200.22|197.82|200.85|198.45|200.22|197.82|0
1635307500000|2021-10-27 04:05:00|200.43|198.03|200.64|198.24|200.85|198.45|200.43|198.03|0
1635307800000|2021-10-27 04:10:00|200.54|198.14|200.43|198.03|200.64|198.24|200.43|198.03|0
1635308100000|2021-10-27 04:15:00|200.54|198.14|200.22|197.82|200.54|198.14|200.01|197.61|0
1635308400000|2021-10-27 04:20:00|200.01|197.61|200.22|197.82|200.22|197.82|199.8|197.4|0
1635308700000|2021-10-27 04:25:00|200.43|198.03|200.01|197.61|200.43|198.03|200.01|197.61|0
1635309000000|2021-10-27 04:30:00|200.21|197.81|199.8|197.4|200.21|197.81|199.8|197.4|0
1635309300000|2021-10-27 04:35:00|199.79|197.39|200.21|197.81|200.21|197.81|199.79|197.39|0
1635309600000|2021-10-27 04:40:00|200|197.6|199.79|197.39|200.21|197.81|199.58|197.18|0
1635309900000|2021-10-27 04:45:00|200|197.6|199.16|196.76|200|197.6|198.95|196.55|0
1635310200000|2021-10-27 04:50:00|198.95|196.55|198.85|196.45|199.16|196.76|198.85|196.45|0
1635310500000|2021-10-27 04:55:00|198.74|196.34|198.74|196.34|199.16|196.76|198.74|196.34|0
1635310800000|2021-10-27 05:00:00|198.95|196.55|198.53|196.13|198.95|196.55|197.7|195.3|0
1635311100000|2021-10-27 05:05:00|198.32|195.92|199.16|196.76|199.16|196.76|198.11|195.71|0
1635311400000|2021-10-27 05:10:00|199.37|196.97|198.11|195.71|199.37|196.97|197.9|195.5|0
1635311700000|2021-10-27 05:15:00|197.9|195.5|198.22|195.82|198.53|196.13|197.9|195.5|0
1635312000000|2021-10-27 05:20:00|198.43|196.03|198.53|196.13|198.74|196.34|198.32|195.92|0
1635312300000|2021-10-27 05:25:00|198.32|195.92|197.48|195.08|198.53|196.13|197.48|195.08|0
1635312600000|2021-10-27 05:30:00|197.59|195.19|197.27|194.87|197.8|195.4|197.27|194.87|0
1635312900000|2021-10-27 05:35:00|197.06|194.66|197.48|195.08|197.9|195.5|196.96|194.56|0
1635313200000|2021-10-27 05:40:00|197.69|195.29|196.85|194.45|197.69|195.29|196.85|194.45|0
1635313500000|2021-10-27 05:45:00|197.06|194.66|197.06|194.66|197.27|194.87|196.85|194.45|0
1635313800000|2021-10-27 05:50:00|196.85|194.45|195.4|193|197.06|194.66|195.19|192.79|0
1635314100000|2021-10-27 05:55:00|195.5|193.1|195.09|192.69|195.81|193.41|194.98|192.58|0
1635314400000|2021-10-27 06:00:00|194.77|192.37|196.43|194.03|196.64|194.24|194.77|192.37|0
1635314700000|2021-10-27 06:05:00|196.54|194.14|197.05|194.65|197.26|194.86|196.02|193.62|0
1635315000000|2021-10-27 06:10:00|197.26|194.86|197.47|195.07|197.47|195.07|196.95|194.55|0
1635315300000|2021-10-27 06:15:00|197.68|195.28|196.84|194.44|198.09|195.69|196.63|194.23|0
1635315600000|2021-10-27 06:20:00|196.74|194.34|196.01|193.61|196.84|194.44|196.01|193.61|0
1635315900000|2021-10-27 06:25:00|196.22|193.82|196.53|194.13|196.53|194.13|195.8|193.4|0
1635316200000|2021-10-27 06:30:00|196.42|194.02|196.42|194.02|196.84|194.44|196.22|193.82|0
1635316500000|2021-10-27 06:35:00|196.53|194.13|196.21|193.81|196.63|194.23|195.8|193.4|0
1635316800000|2021-10-27 06:40:00|196.42|194.02|196.21|193.81|196.42|194.02|195.8|193.4|0
1635317100000|2021-10-27 06:45:00|196.42|194.02|196.21|193.81|196.42|194.02|195.59|193.19|0
1635317400000|2021-10-27 06:50:00|196|193.6|196.32|193.92|196.32|193.92|195.59|193.19|0
1635317700000|2021-10-27 06:55:00|196.42|194.02|196.83|194.43|197.66|195.26|196.21|193.81|0
1635318000000|2021-10-27 07:00:00|196.41|194.01|193.72|191.32|196.83|194.43|193.3|190.9|0
1635318300000|2021-10-27 07:05:00|193.93|191.93|192.65|190.65|193.93|191.93|190.78|188.78|0
1635318600000|2021-10-27 07:10:00|193.06|191.06|193.48|191.48|194.52|192.52|193.06|191.06|0
1635318900000|2021-10-27 07:15:00|193.27|191.27|192.64|190.64|193.69|191.69|192.02|190.02|0
1635319200000|2021-10-27 07:20:00|192.44|190.44|194.1|192.1|194.1|192.1|192.23|190.23|0
1635319500000|2021-10-27 07:25:00|193.89|191.89|194.52|192.52|194.63|192.63|193.47|191.47|0
1635319800000|2021-10-27 07:30:00|194.72|192.72|193.68|191.68|194.72|192.72|193.68|191.68|0
1635320100000|2021-10-27 07:35:00|193.89|191.89|194.93|192.93|194.93|192.93|193.47|191.47|0
1635320400000|2021-10-27 07:40:00|194.72|192.72|194.51|192.51|195.14|193.14|194.3|192.3|0
1635320700000|2021-10-27 07:45:00|194.72|192.72|194.3|192.3|194.72|192.72|193.68|191.68|0
1635321000000|2021-10-27 07:50:00|194.09|192.09|194.09|192.09|194.72|192.72|193.88|191.88|0
1635321300000|2021-10-27 07:55:00|193.99|191.99|193.88|191.88|194.3|192.3|193.88|191.88|0
1635321600000|2021-10-27 08:00:00|193.67|191.67|194.09|192.09|194.09|192.09|193.05|191.05|0
1635321900000|2021-10-27 08:05:00|194.3|192.3|192.42|190.42|194.3|192.3|192.21|190.21|0
1635322200000|2021-10-27 08:10:00|192.21|190.21|193.67|191.67|193.67|191.67|192|190|0
1635322500000|2021-10-27 08:15:00|193.46|191.46|194.71|192.71|195.34|193.34|193.46|191.46|0
1635322800000|2021-10-27 08:20:00|194.5|192.5|194.08|192.08|194.92|192.92|193.67|191.67|0
1635323100000|2021-10-27 08:25:00|193.98|191.98|194.82|192.82|194.92|192.92|193.87|191.87|0
1635323400000|2021-10-27 08:30:00|194.71|192.71|195.96|193.96|196.17|194.17|194.5|192.5|0
1635323700000|2021-10-27 08:35:00|195.75|193.75|195.86|193.86|195.96|193.96|195.33|193.33|0
1635324000000|2021-10-27 08:40:00|195.96|193.96|197.64|195.64|198.06|196.06|195.75|193.75|0
1635324300000|2021-10-27 08:45:00|197.42|195.42|197.63|195.63|197.84|195.84|196.59|194.59|0
1635324600000|2021-10-27 08:50:00|197.42|195.42|199.32|197.32|199.32|197.32|197.21|195.21|0
1635324900000|2021-10-27 08:55:00|199.1|197.1|199.95|197.95|199.95|197.95|198.05|196.05|0
1635325200000|2021-10-27 09:00:00|199.74|197.74|202.27|200.27|205.67|203.67|199.74|197.74|0
1635325500000|2021-10-27 09:05:00|202.48|200.48|205.25|203.25|205.25|203.25|202.17|200.17|0
1635325800000|2021-10-27 09:10:00|205.46|203.46|202.48|200.48|205.67|203.67|202.48|200.48|0
1635326100000|2021-10-27 09:15:00|202.69|200.69|201.42|199.42|202.91|200.91|201|199|0
1635326400000|2021-10-27 09:20:00|201.63|199.63|202.27|200.27|203.12|201.12|201.21|199.21|0
1635326700000|2021-10-27 09:25:00|202.16|200.16|202.27|200.27|202.69|200.69|200.57|198.57|0
1635327000000|2021-10-27 09:30:00|202.48|200.48|202.48|200.48|202.9|200.9|200.89|198.89|0
1635327300000|2021-10-27 09:35:00|202.59|200.59|203.75|201.75|205.03|203.03|202.48|200.48|0
1635327600000|2021-10-27 09:40:00|203.54|201.54|203.22|201.22|203.96|201.96|202.05|200.05|0
1635327900000|2021-10-27 09:45:00|203.32|201.32|204.6|202.6|205.02|203.02|203.32|201.32|0
1635328200000|2021-10-27 09:50:00|204.17|202.17|205.02|203.02|205.23|203.23|203.11|201.11|0
1635328500000|2021-10-27 09:55:00|205.23|203.23|204.38|202.38|205.45|203.45|203.96|201.96|0
1635328800000|2021-10-27 10:00:00|204.17|202.17|203.53|201.53|204.59|202.59|203.32|201.32|0
1635329100000|2021-10-27 10:05:00|203.64|201.64|202.68|200.68|203.74|201.74|202.47|200.47|0
1635329400000|2021-10-27 10:10:00|202.47|200.47|201.83|199.83|202.89|200.89|201.83|199.83|0
1635329700000|2021-10-27 10:15:00|201.62|199.62|202.57|200.57|203.1|201.1|201.62|199.62|0
1635330000000|2021-10-27 10:20:00|202.46|200.46|202.04|200.04|203.52|201.52|201.72|199.72|0
1635330300000|2021-10-27 10:25:00|202.15|200.15|202.25|200.25|202.46|200.46|201.61|199.61|0
1635330600000|2021-10-27 10:30:00|202.04|200.04|200.34|198.34|202.04|200.04|200.13|198.13|0
1635330900000|2021-10-27 10:35:00|200.24|198.24|200.76|198.76|201.19|199.19|200.13|198.13|0
1635331200000|2021-10-27 10:40:00|200.87|198.87|201.61|199.61|201.61|199.61|200.76|198.76|0
1635331500000|2021-10-27 10:45:00|201.82|199.82|204.37|202.37|204.58|202.58|201.82|199.82|0
1635331800000|2021-10-27 10:50:00|204.15|202.15|205.64|203.64|206.71|204.71|204.15|202.15|0
1635332100000|2021-10-27 10:55:00|205|203|204.36|202.36|205.43|203.43|203.94|201.94|0
1635332400000|2021-10-27 11:00:00|204.15|202.15|201.39|199.39|204.15|202.15|201.18|199.18|0
1635332700000|2021-10-27 11:05:00|201.6|199.6|201.39|199.39|202.03|200.03|200.54|198.54|0
1635333000000|2021-10-27 11:10:00|201.6|199.6|201.18|199.18|201.81|199.81|199.91|197.91|0
1635333300000|2021-10-27 11:15:00|201.08|199.08|200.54|198.54|202.02|200.02|200.44|198.44|0
1635333600000|2021-10-27 11:20:00|200.75|198.75|199.91|197.91|200.96|198.96|199.91|197.91|0
1635333900000|2021-10-27 11:25:00|200.33|198.33|200.54|198.54|200.75|198.75|199.48|197.48|0
1635334200000|2021-10-27 11:30:00|200.33|198.33|200.33|198.33|200.96|198.96|199.06|197.06|0
1635334500000|2021-10-27 11:35:00|200.54|198.54|201.17|199.17|201.17|199.17|200.11|198.11|0
1635334800000|2021-10-27 11:40:00|201.38|199.38|200.96|198.96|201.8|199.8|200.53|198.53|0
1635335100000|2021-10-27 11:45:00|200.75|198.75|202.01|200.01|202.01|200.01|200.32|198.32|0
1635335400000|2021-10-27 11:50:00|202.23|200.23|201.8|199.8|202.23|200.23|200.74|198.74|0
1635335700000|2021-10-27 11:55:00|201.59|199.59|203.92|201.92|204.13|202.13|201.38|199.38|0
1635336000000|2021-10-27 12:00:00|203.71|201.71|203.71|201.71|204.35|202.35|203.28|201.28|0
1635336300000|2021-10-27 12:05:00|203.92|201.92|202.43|200.43|203.92|201.92|202.01|200.01|0
1635336600000|2021-10-27 12:10:00|202.22|200.22|201.58|199.58|203.07|201.07|201.58|199.58|0
1635336900000|2021-10-27 12:15:00|201.16|199.16|200.74|198.74|201.16|199.16|200.52|198.52|0
1635337200000|2021-10-27 12:20:00|200.95|198.95|200.73|198.73|201.16|199.16|199.68|197.68|0
1635337500000|2021-10-27 12:25:00|200.52|198.52|198.94|196.94|201.37|199.37|198.62|196.62|0
1635337800000|2021-10-27 12:30:00|199.04|197.04|197.15|195.15|199.47|197.47|196.1|194.1|0
1635338100000|2021-10-27 12:35:00|197.36|195.36|196.31|194.31|197.57|195.57|195.05|193.05|0
1635338400000|2021-10-27 12:40:00|196.52|194.52|196.94|194.94|197.15|195.15|196.1|194.1|0
1635338700000|2021-10-27 12:45:00|196.73|194.73|196.72|194.72|197.35|195.35|196.51|194.51|0
1635339000000|2021-10-27 12:50:00|196.93|194.93|198.61|196.61|198.61|196.61|196.72|194.72|0
1635339300000|2021-10-27 12:55:00|198.4|196.4|196.72|194.72|198.61|196.61|196.3|194.3|0
1635339600000|2021-10-27 13:00:00|196.51|194.51|196.72|194.72|196.93|194.93|195.88|193.88|0
1635339900000|2021-10-27 13:05:00|196.51|194.51|196.51|194.51|197.14|195.14|195.67|193.67|0
1635340200000|2021-10-27 13:10:00|196.3|194.3|195.67|193.67|196.72|194.72|195.67|193.67|0
1635340500000|2021-10-27 13:15:00|195.46|193.46|195.46|193.46|196.09|194.09|194.83|192.83|0
1635340800000|2021-10-27 13:20:00|195.88|193.88|196.5|194.5|196.71|194.71|195.67|193.67|0
1635341100000|2021-10-27 13:25:00|196.29|194.29|196.29|194.29|197.34|195.34|195.46|193.46|0
1635341400000|2021-10-27 13:30:00|196.71|194.71|202.51|200.51|203.57|201.57|193.99|191.99|0
1635341700000|2021-10-27 13:35:00|202.72|200.72|203.35|201.35|206.53|204.53|202.72|200.72|0
1635342000000|2021-10-27 13:40:00|203.56|201.56|196.64|194.64|203.56|201.56|196.43|194.43|0
1635342300000|2021-10-27 13:45:00|197.06|195.06|195.6|193.6|197.26|195.26|193.31|191.31|0
1635342600000|2021-10-27 13:50:00|195.18|193.18|193.93|191.93|198.1|196.1|193.93|191.93|0
1635342900000|2021-10-27 13:55:00|194.14|192.14|192.48|190.48|195.59|193.59|192.28|190.28|0
1635343200000|2021-10-27 14:00:00|192.07|190.07|195.54|193.54|197.22|195.22|191.15|189.15|0
1635343500000|2021-10-27 14:05:00|195.75|193.75|196.37|194.37|199.96|197.96|195.12|193.12|0
1635343800000|2021-10-27 14:10:00|196.58|194.58|197.42|195.42|197.63|195.63|194.49|192.49|0
1635344100000|2021-10-27 14:15:00|197.84|195.84|199.94|197.94|201.63|199.63|197.63|195.63|0
1635344400000|2021-10-27 14:20:00|200.15|198.15|198.47|196.47|200.36|198.36|196.58|194.58|0
1635344700000|2021-10-27 14:25:00|198.68|196.68|201.41|199.41|202.89|200.89|197.63|195.63|0
1635345000000|2021-10-27 14:30:00|201.52|199.52|198.46|196.46|202.89|200.89|197.83|195.83|0
1635345300000|2021-10-27 14:35:00|198.88|196.88|199.3|197.3|201.62|199.62|198.46|196.46|0
1635345600000|2021-10-27 14:40:00|199.09|197.09|200.35|198.35|201.62|199.62|198.46|196.46|0
1635345900000|2021-10-27 14:45:00|200.56|198.56|201.85|199.85|203.11|201.11|199.93|197.93|0
1635346200000|2021-10-27 14:50:00|202.06|200.06|199.13|197.13|202.69|200.69|199.13|197.13|0
1635346500000|2021-10-27 14:55:00|199.34|197.34|203.53|201.53|205|203|198.09|196.09|0
1635346800000|2021-10-27 15:00:00|203.95|201.95|200.38|198.38|204.16|202.16|200.17|198.17|0
1635347100000|2021-10-27 15:05:00|200.17|198.17|199.33|197.33|200.38|198.38|198.29|196.29|0
1635347400000|2021-10-27 15:10:00|199.12|197.12|197.66|195.66|200.59|198.59|197.45|195.45|0
1635347700000|2021-10-27 15:15:00|197.87|195.87|197.87|195.87|199.75|197.75|197.45|195.45|0
1635348000000|2021-10-27 15:20:00|198.29|196.29|200.58|198.58|201|199|197.45|195.45|0
1635348300000|2021-10-27 15:25:00|200.37|198.37|199.74|197.74|202.05|200.05|198.91|196.91|0
1635348600000|2021-10-27 15:30:00|199.53|197.53|199.53|197.53|201.84|199.84|199.53|197.53|0
1635348900000|2021-10-27 15:35:00|199.74|197.74|199.74|197.74|202.26|200.26|199.53|197.53|0
1635349200000|2021-10-27 15:40:00|199.53|197.53|200.37|198.37|200.37|198.37|198.27|196.27|0
1635349500000|2021-10-27 15:45:00|200.16|198.16|202.26|200.26|202.26|200.26|200.16|198.16|0
1635349800000|2021-10-27 15:50:00|202.05|200.05|202.05|200.05|202.68|200.68|201.21|199.21|0
1635350100000|2021-10-27 15:55:00|202.26|200.26|201.63|199.63|203.31|201.31|200.16|198.16|0
1635350400000|2021-10-27 16:00:00|200.99|198.99|202.05|200.05|202.05|200.05|199.52|197.52|0
1635350700000|2021-10-27 16:05:00|202.26|200.26|200.36|198.36|202.47|200.47|199.1|197.1|0
1635351000000|2021-10-27 16:10:00|199.94|197.94|198.05|196.05|199.94|197.94|197.64|195.64|0
1635351300000|2021-10-27 16:15:00|197.85|195.85|196.8|194.8|198.68|196.68|196.8|194.8|0
1635351600000|2021-10-27 16:20:00|197.01|195.01|198.05|196.05|198.05|196.05|196.59|194.59|0
1635351900000|2021-10-27 16:25:00|197.84|195.84|198.05|196.05|198.68|196.68|197.63|195.63|0
1635352200000|2021-10-27 16:30:00|197.84|195.84|200.14|198.14|200.35|198.35|197.84|195.84|0
1635352500000|2021-10-27 16:35:00|199.93|197.93|200.77|198.77|201.4|199.4|199.51|197.51|0
1635352800000|2021-10-27 16:40:00|200.56|198.56|199.09|197.09|201.4|199.4|198.67|196.67|0
1635353100000|2021-10-27 16:45:00|199.3|197.3|199.72|197.72|200.77|198.77|198.46|196.46|0
1635353400000|2021-10-27 16:50:00|199.93|197.93|199.3|197.3|199.94|197.94|198.25|196.25|0
1635353700000|2021-10-27 16:55:00|199.51|197.51|198.67|196.67|200.04|198.04|198.04|196.04|0
1635354000000|2021-10-27 17:00:00|198.46|196.46|198.46|196.46|199.3|197.3|196.99|194.99|0
1635354300000|2021-10-27 17:05:00|198.67|196.67|195.74|193.74|198.67|196.67|195.53|193.53|0
1635354600000|2021-10-27 17:10:00|195.94|193.94|194.27|192.27|196.78|194.78|194.06|192.06|0
1635354900000|2021-10-27 17:15:00|194.48|192.48|194.13|192.13|195.18|193.18|194.13|192.13|0
1635355200000|2021-10-27 17:20:00|194.34|192.34|192.88|190.88|194.34|192.34|192.67|190.67|0
1635355500000|2021-10-27 17:25:00|192.67|190.67|193.5|191.5|193.5|191.5|192.46|190.46|0
1635355800000|2021-10-27 17:30:00|193.29|191.29|194.75|192.75|194.75|192.75|192.88|190.88|0
1635356100000|2021-10-27 17:35:00|194.65|192.65|193.08|191.08|194.75|192.75|192.87|190.87|0
1635356400000|2021-10-27 17:40:00|192.87|190.87|192.66|190.66|193.29|191.29|192.66|190.66|0
1635356700000|2021-10-27 17:45:00|192.87|190.87|194.33|192.33|194.33|192.33|192.46|190.46|0
1635357000000|2021-10-27 17:50:00|194.12|192.12|193.08|191.08|194.75|192.75|193.08|191.08|0
1635357300000|2021-10-27 17:55:00|192.87|190.87|191.83|189.83|192.87|190.87|191.83|189.83|0
1635357600000|2021-10-27 18:00:00|192.04|190.04|192.24|190.24|193.28|191.28|192.03|190.03|0
1635357900000|2021-10-27 18:05:00|192.03|190.03|192.03|190.03|193.28|191.28|192.03|190.03|0
1635358200000|2021-10-27 18:10:00|192.24|190.24|190.78|188.78|192.24|190.24|190.58|188.58|0
1635358500000|2021-10-27 18:15:00|190.99|188.99|191.2|189.2|191.82|189.82|190.78|188.78|0
1635358800000|2021-10-27 18:20:00|190.99|188.99|191.4|189.4|192.03|190.03|190.99|188.99|0
1635359100000|2021-10-27 18:25:00|191.61|189.61|193.69|191.69|194.11|192.11|191.4|189.4|0
1635359400000|2021-10-27 18:30:00|193.48|191.48|194.95|192.95|196.41|194.41|193.28|191.28|0
1635359700000|2021-10-27 18:35:00|195.16|193.16|195.15|193.15|196.41|194.41|194.53|192.53|0
1635360000000|2021-10-27 18:40:00|194.94|192.94|195.78|193.78|196.2|194.2|194.32|192.32|0
1635360300000|2021-10-27 18:45:00|195.99|193.99|195.99|193.99|196.62|194.62|195.36|193.36|0
1635360600000|2021-10-27 18:50:00|195.78|193.78|196.83|194.83|196.83|194.83|195.57|193.57|0
1635360900000|2021-10-27 18:55:00|197.04|195.04|199.13|197.13|199.13|197.13|197.04|195.04|0
1635361200000|2021-10-27 19:00:00|199.34|197.34|199.96|197.96|200.17|198.17|198.71|196.71|0
1635361500000|2021-10-27 19:05:00|199.75|197.75|201.64|199.64|201.64|199.64|199.33|197.33|0
1635361800000|2021-10-27 19:10:00|202.07|200.07|210.18|208.18|210.18|208.18|202.07|200.07|0
1635362100000|2021-10-27 19:15:00|210.39|208.39|213.36|211.36|213.36|211.36|208.06|206.06|0
1635362400000|2021-10-27 19:20:00|213.15|211.15|209.12|207.12|214|212|209.12|207.12|0
1635362700000|2021-10-27 19:25:00|209.33|207.33|207.54|205.54|210.17|208.17|206.59|204.59|0
1635363000000|2021-10-27 19:30:00|207.43|205.43|209.33|207.33|211.87|209.87|207.43|205.43|0
1635363300000|2021-10-27 19:35:00|209.75|207.75|207.74|205.74|211.23|209.23|207.42|205.42|0
1635363600000|2021-10-27 19:40:00|208.06|206.06|208.9|206.9|210.38|208.38|207.21|205.21|0
1635363900000|2021-10-27 19:45:00|209.32|207.32|213.99|211.99|213.99|211.99|208.06|206.06|0
1635364200000|2021-10-27 19:50:00|214.21|212.21|216.77|214.77|216.77|214.77|212.71|210.71|0
1635364500000|2021-10-27 19:55:00|216.34|214.34|221.09|219.09|221.31|219.31|215.91|213.91|0
1635364800000|2021-10-27 20:00:00|220.88|218.88|219.21|217.21|221.09|219.09|217.93|215.93|0
1635365100000|2021-10-27 20:05:00|219.42|217.42|219.63|217.63|220.28|218.28|218.15|216.15|0
1635365400000|2021-10-27 20:10:00|219.85|217.85|217.93|215.93|219.85|217.85|217.29|215.29|0
1635365700000|2021-10-27 20:15:00|218.13|215.73|218.13|215.73|218.98|216.58|218.13|215.73|0
1635366000000|2021-10-27 20:20:00|218.34|215.94|218.55|216.15|218.77|216.37|217.49|215.09|0
1635366300000|2021-10-27 20:25:00|218.77|216.37|219.4|217|219.73|217.33|218.55|216.15|0
1635366600000|2021-10-27 20:30:00|219.19|216.79|219.61|217.21|220.04|217.64|218.98|216.58|0
1635366900000|2021-10-27 20:35:00|219.83|217.43|220.04|217.64|220.04|217.64|219.61|217.21|0
1635367200000|2021-10-27 20:40:00|219.83|217.43|219.61|217.21|219.83|217.43|219.4|217|0
1635367500000|2021-10-27 20:45:00|219.4|217|218.97|216.57|219.61|217.21|218.33|215.93|0
1635367800000|2021-10-27 20:50:00|218.76|216.36|218.54|216.14|219.18|216.78|218.33|215.93|0
1635368100000|2021-10-27 20:55:00|218.33|215.93|218.23|215.83|218.33|215.93|217.27|214.87|0
1635368400000|2021-10-27 21:00:00|217.66|215.26|217.73|215.33|217.94|215.54|217.66|215.26|0
1635368700000|2021-10-27 21:05:00|217.72|215.32|217.38|214.98|217.94|215.54|217.32|214.92|0
1635369000000|2021-10-27 21:10:00|217.69|215.29|217.65|215.25|217.72|215.32|217.16|214.76|0
1635369300000|2021-10-27 21:15:00|217.54|215.14|217.5|215.1|217.65|215.25|217.22|214.82|0
1635369600000|2021-10-27 21:20:00|217.65|215.25|217.72|215.32|217.75|215.35|217.44|215.04|0
1635369900000|2021-10-27 21:25:00|217.81|215.41|217.81|215.41|217.81|215.41|217.65|215.25|0
1635370200000|2021-10-27 21:30:00|217.72|215.32|217.62|215.22|217.81|215.41|217.62|215.22|0
1635370500000|2021-10-27 21:35:00|217.78|215.38|217.77|215.37|217.81|215.41|217.77|215.37|0
1635370800000|2021-10-27 21:40:00|217.81|215.41|217.77|215.37|217.81|215.41|217.68|215.28|0
1635371100000|2021-10-27 21:45:00|217.81|215.41|217.71|215.31|217.81|215.41|217.71|215.31|0
1635371400000|2021-10-27 21:50:00|217.68|215.28|217.58|215.18|217.68|215.28|217.46|215.06|0
1635371700000|2021-10-27 21:55:00|217.36|214.96|217.39|214.99|217.39|214.99|217.18|214.78|0
1635372000000|2021-10-27 22:00:00|217.15|214.75|216.19|213.79|217.15|214.75|215.34|212.94|0
1635372300000|2021-10-27 22:05:00|215.98|213.58|215.76|213.36|216.4|214|215.13|212.73|0
1635372600000|2021-10-27 22:10:00|216.19|213.79|216.19|213.79|216.4|214|215.76|213.36|0
1635372900000|2021-10-27 22:15:00|215.97|213.57|215.55|213.15|216.18|213.78|214.91|212.51|0
1635373200000|2021-10-27 22:20:00|215.34|212.94|215.55|213.15|215.66|213.26|215.13|212.73|0
1635373500000|2021-10-27 22:25:00|215.34|212.94|215.33|212.93|215.76|213.36|215.12|212.72|0
1635373800000|2021-10-27 22:30:00|215.12|212.72|215.33|212.93|215.55|213.15|214.7|212.3|0
1635374100000|2021-10-27 22:35:00|215.54|213.14|216.39|213.99|217.03|214.63|215.54|213.14|0
1635374400000|2021-10-27 22:40:00|216.18|213.78|215.33|212.93|216.39|213.99|215.12|212.72|0
1635374700000|2021-10-27 22:45:00|214.91|212.51|215.01|212.61|215.12|212.72|214.48|212.08|0
1635375000000|2021-10-27 22:50:00|215.12|212.72|214.9|212.5|215.33|212.93|214.69|212.29|0
1635375300000|2021-10-27 22:55:00|215.11|212.71|214.27|211.87|215.11|212.71|213.85|211.45|0
1635375600000|2021-10-27 23:00:00|214.38|211.98|213.63|211.23|214.38|211.98|213.42|211.02|0
1635375900000|2021-10-27 23:05:00|213.42|211.02|213.84|211.44|213.84|211.44|213|210.6|0
1635376200000|2021-10-27 23:10:00|214.05|211.65|213.84|211.44|214.37|211.97|213.63|211.23|0
1635376500000|2021-10-27 23:15:00|214.05|211.65|214.68|212.28|215.11|212.71|214.05|211.65|0
1635376800000|2021-10-27 23:20:00|214.9|212.5|213.63|211.23|214.9|212.5|213.42|211.02|0
1635377100000|2021-10-27 23:25:00|213.42|211.02|213.95|211.55|214.68|212.28|213.42|211.02|0
1635377400000|2021-10-27 23:30:00|214.05|211.65|214.68|212.28|214.89|212.49|213.95|211.55|0
1635377700000|2021-10-27 23:35:00|214.58|212.18|214.26|211.86|214.68|212.28|214.04|211.64|0
1635378000000|2021-10-27 23:40:00|214.15|211.75|213.52|211.12|214.68|212.28|213.52|211.12|0
1635378300000|2021-10-27 23:45:00|213.41|211.01|212.99|210.59|213.52|211.12|212.78|210.38|0
1635378600000|2021-10-27 23:50:00|212.78|210.38|212.77|210.37|213.2|210.8|212.14|209.74|0
1635378900000|2021-10-27 23:55:00|212.99|210.59|212.77|210.37|213.2|210.8|212.77|210.37|0
1635379200000|2021-10-28 00:00:00|212.98|210.58|212.98|210.58|213.19|210.79|212.14|209.74|0
1635379500000|2021-10-28 00:05:00|212.77|210.37|213.19|210.79|213.61|211.21|212.77|210.37|0
1635379800000|2021-10-28 00:10:00|213.4|211|213.82|211.42|214.88|212.48|213.4|211|0
1635380100000|2021-10-28 00:15:00|214.14|211.74|214.03|211.63|214.67|212.27|213.82|211.42|0
1635380400000|2021-10-28 00:20:00|213.82|211.42|213.19|210.79|214.03|211.63|212.98|210.58|0
1635380700000|2021-10-28 00:25:00|212.98|210.58|213.72|211.32|214.03|211.63|212.98|210.58|0
1635381000000|2021-10-28 00:30:00|213.82|211.42|214.66|212.26|215.51|213.11|213.82|211.42|0
1635381300000|2021-10-28 00:35:00|214.45|212.05|214.24|211.84|215.08|212.68|214.24|211.84|0
1635381600000|2021-10-28 00:40:00|214.45|212.05|214.87|212.47|214.87|212.47|213.81|211.41|0
1635381900000|2021-10-28 00:45:00|214.66|212.26|215.71|213.31|215.71|213.31|214.45|212.05|0
1635382200000|2021-10-28 00:50:00|215.93|213.53|215.92|213.52|215.93|213.53|215.5|213.1|0
1635382500000|2021-10-28 00:55:00|215.71|213.31|213.81|211.41|216.56|214.16|213.6|211.2|0
1635382800000|2021-10-28 01:00:00|213.39|210.99|214.02|211.62|214.23|211.83|213.39|210.99|0
1635383100000|2021-10-28 01:05:00|213.81|211.41|214.23|211.83|214.65|212.25|213.81|211.41|0
1635383400000|2021-10-28 01:10:00|214.44|212.04|214.65|212.25|215.07|212.67|214.44|212.04|0
1635383700000|2021-10-28 01:15:00|214.44|212.04|214.86|212.46|214.86|212.46|213.59|211.19|0
1635384000000|2021-10-28 01:20:00|214.97|212.57|215.07|212.67|215.92|213.52|214.86|212.46|0
1635384300000|2021-10-28 01:25:00|214.86|212.46|215.07|212.67|215.07|212.67|214.22|211.82|0
1635384600000|2021-10-28 01:30:00|214.86|212.46|214.64|212.24|215.07|212.67|214.43|212.03|0
1635384900000|2021-10-28 01:35:00|214.43|212.03|213.59|211.19|215.07|212.67|213.16|210.76|0
1635385200000|2021-10-28 01:40:00|213.48|211.08|213.16|210.76|213.8|211.4|212.95|210.55|0
1635385500000|2021-10-28 01:45:00|213.27|210.87|213.58|211.18|213.79|211.39|213.06|210.66|0
1635385800000|2021-10-28 01:50:00|213.37|210.97|213.37|210.97|213.58|211.18|212.74|210.34|0
1635386100000|2021-10-28 01:55:00|213.58|211.18|213.79|211.39|213.79|211.39|213.37|210.97|0
1635386400000|2021-10-28 02:00:00|214|211.6|214|211.6|214.42|212.02|213.79|211.39|0
1635386700000|2021-10-28 02:05:00|214.21|211.81|214.42|212.02|214.63|212.23|213.79|211.39|0
1635387000000|2021-10-28 02:10:00|214.21|211.81|213.15|210.75|214.21|211.81|212.94|210.54|0
1635387300000|2021-10-28 02:15:00|213.26|210.86|214.63|212.23|214.63|212.23|213.15|210.75|0
1635387600000|2021-10-28 02:20:00|214.42|212.02|216.11|213.71|216.32|213.92|214.42|212.02|0
1635387900000|2021-10-28 02:25:00|216.01|213.61|217.17|214.77|218.02|215.62|216.01|213.61|0
1635388200000|2021-10-28 02:30:00|216.96|214.56|216.53|214.13|217.38|214.98|216.53|214.13|0
1635388500000|2021-10-28 02:35:00|216.74|214.34|216.53|214.13|217.17|214.77|215.89|213.49|0
1635388800000|2021-10-28 02:40:00|216.32|213.92|216.74|214.34|216.74|214.34|216.32|213.92|0
1635389100000|2021-10-28 02:45:00|216.53|214.13|215.47|213.07|216.53|214.13|215.25|212.85|0
1635389400000|2021-10-28 02:50:00|215.36|212.96|214.83|212.43|216.1|213.7|214.62|212.22|0
1635389700000|2021-10-28 02:55:00|214.62|212.22|214.83|212.43|215.04|212.64|214.62|212.22|0
1635390000000|2021-10-28 03:00:00|214.62|212.22|215.04|212.64|215.04|212.64|214.19|211.79|0
1635390300000|2021-10-28 03:05:00|214.83|212.43|214.83|212.43|215.04|212.64|213.77|211.37|0
1635390600000|2021-10-28 03:10:00|215.04|212.64|215.15|212.75|215.67|213.27|215.04|212.64|0
1635390900000|2021-10-28 03:15:00|215.04|212.64|215.14|212.74|215.46|213.06|214.82|212.42|0
1635391200000|2021-10-28 03:20:00|215.03|212.63|214.82|212.42|215.46|213.06|214.4|212|0
1635391500000|2021-10-28 03:25:00|214.93|212.53|215.03|212.63|215.24|212.84|214.61|212.21|0
1635391800000|2021-10-28 03:30:00|214.82|212.42|215.03|212.63|215.24|212.84|214.61|212.21|0
1635392100000|2021-10-28 03:35:00|214.93|212.53|215.03|212.63|215.03|212.63|214.39|211.99|0
1635392400000|2021-10-28 03:40:00|214.93|212.53|214.39|211.99|215.03|212.63|214.18|211.78|0
1635392700000|2021-10-28 03:45:00|214.6|212.2|214.39|211.99|214.81|212.41|214.18|211.78|0
1635393000000|2021-10-28 03:50:00|214.6|212.2|213.97|211.57|214.6|212.2|213.97|211.57|0
1635393300000|2021-10-28 03:55:00|213.76|211.36|214.18|211.78|214.18|211.78|213.75|211.35|0
1635393600000|2021-10-28 04:00:00|213.96|211.56|214.6|212.2|214.6|212.2|213.96|211.56|0
1635393900000|2021-10-28 04:05:00|214.39|211.99|213.96|211.56|214.81|212.41|213.96|211.56|0
1635394200000|2021-10-28 04:10:00|213.75|211.35|213.54|211.14|213.75|211.35|213.33|210.93|0
1635394500000|2021-10-28 04:15:00|213.75|211.35|213.33|210.93|213.96|211.56|213.11|210.71|0
1635394800000|2021-10-28 04:20:00|213.54|211.14|213.96|211.56|213.96|211.56|213.54|211.14|0
1635395100000|2021-10-28 04:25:00|213.75|211.35|213.74|211.34|213.96|211.56|213.53|211.13|0
1635395400000|2021-10-28 04:30:00|213.96|211.56|214.8|212.4|214.8|212.4|213.96|211.56|0
1635395700000|2021-10-28 04:35:00|214.59|212.19|214.8|212.4|214.8|212.4|214.59|212.19|0
1635396000000|2021-10-28 04:40:00|214.38|211.98|214.27|211.87|214.59|212.19|214.16|211.76|0
1635396300000|2021-10-28 04:45:00|214.37|211.97|213.95|211.55|214.58|212.18|213.95|211.55|0
1635396600000|2021-10-28 04:50:00|213.85|211.45|214.58|212.18|214.79|212.39|213.74|211.34|0
1635396900000|2021-10-28 04:55:00|214.48|212.08|213.95|211.55|214.58|212.18|213.74|211.34|0
1635397200000|2021-10-28 05:00:00|214.06|211.66|213.52|211.12|214.06|211.66|212.89|210.49|0
1635397500000|2021-10-28 05:05:00|213.42|211.02|213.31|210.91|213.52|211.12|212.89|210.49|0
1635397800000|2021-10-28 05:10:00|213.42|211.02|213.52|211.12|213.73|211.33|213.1|210.7|0
1635398100000|2021-10-28 05:15:00|213.31|210.91|213.52|211.12|213.52|211.12|212.79|210.39|0
1635398400000|2021-10-28 05:20:00|213.73|211.33|214.57|212.17|214.57|212.17|213.73|211.33|0
1635398700000|2021-10-28 05:25:00|214.36|211.96|214.57|212.17|214.78|212.38|214.15|211.75|0
1635399000000|2021-10-28 05:30:00|214.36|211.96|214.36|211.96|214.68|212.28|213.94|211.54|0
1635399300000|2021-10-28 05:35:00|214.57|212.17|214.15|211.75|214.78|212.38|213.93|211.53|0
1635399600000|2021-10-28 05:40:00|214.36|211.96|213.53|211.13|214.36|211.96|213.53|211.13|0
1635399900000|2021-10-28 05:45:00|213.32|210.92|213.74|211.34|214.17|211.77|213.11|210.71|0
1635400200000|2021-10-28 05:50:00|213.95|211.55|213.74|211.34|214.59|212.19|213.53|211.13|0
1635400500000|2021-10-28 05:55:00|213.64|211.24|214.37|211.97|214.38|211.98|213.32|210.92|0
1635400800000|2021-10-28 06:00:00|214.16|211.76|216.07|213.67|216.07|213.67|213.53|211.13|0
1635401100000|2021-10-28 06:05:00|216.29|213.89|216.92|214.52|217.56|215.16|216.07|213.67|0
1635401400000|2021-10-28 06:10:00|216.71|214.31|216.5|214.1|217.46|215.06|216.28|213.88|0
1635401700000|2021-10-28 06:15:00|216.71|214.31|215.43|213.03|216.82|214.42|215.22|212.82|0
1635402000000|2021-10-28 06:20:00|215.64|213.24|213.94|211.54|215.86|213.46|213.73|211.33|0
1635402300000|2021-10-28 06:25:00|214.16|211.76|213.73|211.33|214.58|212.18|213.31|210.91|0
1635402600000|2021-10-28 06:30:00|213.94|211.54|215.64|213.24|215.64|213.24|213.52|211.12|0
1635402900000|2021-10-28 06:35:00|215.21|212.81|217.55|215.15|218.41|216.01|215.21|212.81|0
1635403200000|2021-10-28 06:40:00|217.67|215.27|217.13|214.73|218.09|215.69|216.6|214.2|0
1635403500000|2021-10-28 06:45:00|216.91|214.51|217.76|215.36|217.98|215.58|216.7|214.3|0
1635403800000|2021-10-28 06:50:00|217.55|215.15|219.04|216.64|219.04|216.64|217.34|214.94|0
1635404100000|2021-10-28 06:55:00|218.83|216.43|218.83|216.43|219.26|216.86|218.19|215.79|0
1635404400000|2021-10-28 07:00:00|219.26|216.86|216.96|214.56|219.39|216.99|216.21|213.81|0
1635404700000|2021-10-28 07:05:00|216.85|214.45|216.01|214.01|218.55|216.55|215.59|213.59|0
1635405000000|2021-10-28 07:10:00|215.8|213.8|215.59|213.59|216.64|214.64|215.16|213.16|0
1635405300000|2021-10-28 07:15:00|215.8|213.8|213.06|211.06|215.8|213.8|211.59|209.59|0
1635405600000|2021-10-28 07:20:00|212.84|210.84|212.88|210.88|213.47|211.47|211.58|209.58|0
1635405900000|2021-10-28 07:25:00|212.67|210.67|212.45|210.45|212.88|210.88|212.14|210.14|0
1635406200000|2021-10-28 07:30:00|212.56|210.56|214.78|212.78|216.06|214.06|212.56|210.56|0
1635406500000|2021-10-28 07:35:00|214.57|212.57|214.36|212.36|215.11|213.11|213.93|211.93|0
1635406800000|2021-10-28 07:40:00|214.14|212.14|214.57|212.57|215.21|213.21|214.14|212.14|0
1635407100000|2021-10-28 07:45:00|214.47|212.47|212.87|210.87|214.57|212.57|212.66|210.66|0
1635407400000|2021-10-28 07:50:00|212.77|210.77|212.66|210.66|213.5|211.5|212.45|210.45|0
1635407700000|2021-10-28 07:55:00|212.87|210.87|212.26|210.26|213.93|211.93|212.16|210.16|0
1635408000000|2021-10-28 08:00:00|212.05|210.05|214.81|212.81|215.02|213.02|212.05|210.05|0
1635408300000|2021-10-28 08:05:00|215.02|213.02|215.56|213.56|216.3|214.3|215.02|213.02|0
1635408600000|2021-10-28 08:10:00|215.87|213.87|216.09|214.09|216.51|214.51|215.23|213.23|0
1635408900000|2021-10-28 08:15:00|215.66|213.66|215.23|213.23|216.73|214.73|215.02|213.02|0
1635409200000|2021-10-28 08:20:00|215.44|213.44|214.77|212.77|216.3|214.3|214.56|212.56|0
1635409500000|2021-10-28 08:25:00|214.56|212.56|215.4|213.4|215.41|213.41|214.55|212.55|0
1635409800000|2021-10-28 08:30:00|215.19|213.19|214.24|212.24|215.19|213.19|214.13|212.13|0
1635410100000|2021-10-28 08:35:00|214.13|212.13|213.28|211.28|214.34|212.34|213.07|211.07|0
1635410400000|2021-10-28 08:40:00|213.49|211.49|211.37|209.37|214.34|212.34|211.16|209.16|0
1635410700000|2021-10-28 08:45:00|211.16|209.16|210.74|208.74|212.22|210.22|210.74|208.74|0
1635411000000|2021-10-28 08:50:00|210.53|208.53|210.74|208.74|211.79|209.79|210.32|208.32|0
1635411300000|2021-10-28 08:55:00|210.53|208.53|211.37|209.37|211.79|209.79|210.53|208.53|0
1635411600000|2021-10-28 09:00:00|211.58|209.58|211.58|209.58|211.79|209.79|211.16|209.16|0
1635411900000|2021-10-28 09:05:00|211.79|209.79|211.58|209.58|212.21|210.21|211.58|209.58|0
1635412200000|2021-10-28 09:10:00|211.79|209.79|212.21|210.21|212.63|210.63|211.37|209.37|0
1635412500000|2021-10-28 09:15:00|212|210|214.01|212.01|214.12|212.12|212|210|0
1635412800000|2021-10-28 09:20:00|214.11|212.11|214.33|212.33|214.33|212.33|213.48|211.48|0
1635413100000|2021-10-28 09:25:00|214.11|212.11|213.9|211.9|214.11|212.11|213.48|211.48|0
1635413400000|2021-10-28 09:30:00|213.69|211.69|215.17|213.17|215.17|213.17|213.69|211.69|0
1635413700000|2021-10-28 09:35:00|215.6|213.6|214.11|212.11|215.6|213.6|213.9|211.9|0
1635414000000|2021-10-28 09:40:00|214.32|212.32|214.01|212.01|214.32|212.32|213.26|211.26|0
1635414300000|2021-10-28 09:45:00|213.9|211.9|214.53|212.53|214.96|212.96|213.68|211.68|0
1635414600000|2021-10-28 09:50:00|214.64|212.64|214.53|212.53|214.74|212.74|213.26|211.26|0
1635414900000|2021-10-28 09:55:00|214.32|212.32|213.04|211.04|214.32|212.32|212.83|210.83|0
1635415200000|2021-10-28 10:00:00|213.25|211.25|213.04|211.04|213.89|211.89|212.62|210.62|0
1635415500000|2021-10-28 10:05:00|212.83|210.83|212.83|210.83|213.46|211.46|212.73|210.73|0
1635415800000|2021-10-28 10:10:00|212.62|210.62|213.92|211.92|214.13|212.13|212.62|210.62|0
1635416100000|2021-10-28 10:15:00|213.71|211.71|213.07|211.07|214.13|212.13|212.85|210.85|0
1635416400000|2021-10-28 10:20:00|212.85|210.85|212.43|210.43|212.85|210.85|212.43|210.43|0
1635416700000|2021-10-28 10:25:00|212.64|210.64|211.58|209.58|212.64|210.64|211.36|209.36|0
1635417000000|2021-10-28 10:30:00|211.36|209.36|210.94|208.94|211.58|209.58|210.52|208.52|0
1635417300000|2021-10-28 10:35:00|211.05|209.05|211.15|209.15|211.36|209.36|210.73|208.73|0
1635417600000|2021-10-28 10:40:00|211.36|209.36|210.3|208.3|211.36|209.36|210.3|208.3|0
1635417900000|2021-10-28 10:45:00|210.09|208.09|209.03|207.03|210.51|208.51|209.03|207.03|0
1635418200000|2021-10-28 10:50:00|209.24|207.24|207.98|205.98|209.45|207.45|207.77|205.77|0
1635418500000|2021-10-28 10:55:00|208.4|206.4|207.55|205.55|208.61|206.61|207.13|205.13|0
1635418800000|2021-10-28 11:00:00|207.34|205.34|207.13|205.13|207.76|205.76|207.13|205.13|0
1635419100000|2021-10-28 11:05:00|206.92|204.92|206.29|204.29|207.76|205.76|206.08|204.08|0
1635419400000|2021-10-28 11:10:00|206.08|204.08|206.92|204.92|207.34|205.34|205.45|203.45|0
1635419700000|2021-10-28 11:15:00|206.71|204.71|206.92|204.92|207.13|205.13|206.5|204.5|0
1635420000000|2021-10-28 11:20:00|207.03|205.03|206.91|204.91|207.13|205.13|206.49|204.49|0
1635420300000|2021-10-28 11:25:00|206.7|204.7|206.91|204.91|207.12|205.12|206.28|204.28|0
1635420600000|2021-10-28 11:30:00|207.12|205.12|207.96|205.96|207.97|205.97|207.12|205.12|0
1635420900000|2021-10-28 11:35:00|207.75|205.75|207.33|205.33|207.75|205.75|206.91|204.91|0
1635421200000|2021-10-28 11:40:00|207.54|205.54|208.49|206.49|208.8|206.8|207.33|205.33|0
1635421500000|2021-10-28 11:45:00|208.59|206.59|208.17|206.17|208.59|206.59|207.33|205.33|0
1635421800000|2021-10-28 11:50:00|208.38|206.38|209.76|207.76|209.76|207.76|207.54|205.54|0
1635422100000|2021-10-28 11:55:00|209.65|207.65|209.22|207.22|209.65|207.65|207.96|205.96|0
1635422400000|2021-10-28 12:00:00|209.01|207.01|209.22|207.22|209.64|207.64|208.59|206.59|0
1635422700000|2021-10-28 12:05:00|209.01|207.01|207.74|205.74|209.22|207.22|207.53|205.53|0
1635423000000|2021-10-28 12:10:00|207.95|205.95|207.95|205.95|208.16|206.16|207.74|205.74|0
1635423300000|2021-10-28 12:15:00|207.74|205.74|205.64|203.64|207.95|205.95|205.64|203.64|0
1635423600000|2021-10-28 12:20:00|205.43|203.43|205.43|203.43|205.64|203.64|204.17|202.17|0
1635423900000|2021-10-28 12:25:00|205.64|203.64|207.32|205.32|207.32|205.32|205.64|203.64|0
1635424200000|2021-10-28 12:30:00|207.53|205.53|207.73|205.73|209|207|206.68|204.68|0
1635424500000|2021-10-28 12:35:00|207.52|205.52|208.15|206.15|208.15|206.15|205.63|203.63|0
1635424800000|2021-10-28 12:40:00|207.94|205.94|207.52|205.52|209.42|207.42|207.1|205.1|0
1635425100000|2021-10-28 12:45:00|207.73|205.73|209|207|209.21|207.21|206.68|204.68|0
1635425400000|2021-10-28 12:50:00|209.42|207.42|209.63|207.63|210.47|208.47|208.78|206.78|0
1635425700000|2021-10-28 12:55:00|209.42|207.42|207.31|205.31|209.63|207.63|207.31|205.31|0
1635426000000|2021-10-28 13:00:00|207.1|205.1|207.09|205.09|208.78|206.78|206.88|204.88|0
1635426300000|2021-10-28 13:05:00|206.46|204.46|208.78|206.78|208.78|206.78|206.46|204.46|0
1635426600000|2021-10-28 13:10:00|208.99|206.99|208.57|206.57|209.41|207.41|208.14|206.14|0
1635426900000|2021-10-28 13:15:00|208.35|206.35|206.46|204.46|208.57|206.57|206.46|204.46|0
1635427200000|2021-10-28 13:20:00|206.67|204.67|206.67|204.67|207.3|205.3|206.25|204.25|0
1635427500000|2021-10-28 13:25:00|206.46|204.46|206.67|204.67|208.14|206.14|206.25|204.25|0
1635427800000|2021-10-28 13:30:00|206.46|204.46|199.98|197.98|206.46|204.46|199.15|197.15|0
1635428100000|2021-10-28 13:35:00|199.77|197.77|202.06|200.06|204.57|202.57|199.15|197.15|0
1635428400000|2021-10-28 13:40:00|201.43|199.43|199.35|197.35|202.47|200.47|199.35|197.35|0
1635428700000|2021-10-28 13:45:00|199.46|197.46|197.96|195.96|199.46|197.46|195.7|193.7|0
1635429000000|2021-10-28 13:50:00|197.14|195.14|197.2|195.2|198.65|196.65|196.32|194.32|0
1635429300000|2021-10-28 13:55:00|196.79|194.79|195.76|193.76|197.41|195.41|194.11|192.11|0
1635429600000|2021-10-28 14:00:00|195.14|193.14|196.37|194.37|197.2|195.2|194.11|192.11|0
1635429900000|2021-10-28 14:05:00|196.79|194.79|195.55|193.55|198.03|196.03|194.52|192.52|0
1635430200000|2021-10-28 14:10:00|195.34|193.34|198.02|196.02|201.35|199.35|194.93|192.93|0
1635430500000|2021-10-28 14:15:00|197.82|195.82|197.4|195.4|199.47|197.47|196.78|194.78|0
1635430800000|2021-10-28 14:20:00|197.61|195.61|196.57|194.57|199.26|197.26|195.34|193.34|0
1635431100000|2021-10-28 14:25:00|196.78|194.78|193.08|191.08|197.19|195.19|192.67|190.67|0
1635431400000|2021-10-28 14:30:00|192.87|190.87|191.44|189.44|193.49|191.49|190.83|188.83|0
1635431700000|2021-10-28 14:35:00|191.24|189.24|187.91|185.91|192.67|190.67|187.91|185.91|0
1635432000000|2021-10-28 14:40:00|188.35|186.35|189.38|187.38|190.41|188.41|188.35|186.35|0
1635432300000|2021-10-28 14:45:00|189.17|187.17|188.27|186.27|189.17|187.17|184.25|182.25|0
1635432600000|2021-10-28 14:50:00|187.86|185.86|187.45|185.45|189.08|187.08|187.25|185.25|0
1635432900000|2021-10-28 14:55:00|187.25|185.25|189.49|187.49|189.69|187.69|187.25|185.25|0
1635433200000|2021-10-28 15:00:00|189.28|187.28|189.48|187.48|189.89|187.89|188.67|186.67|0
1635433500000|2021-10-28 15:05:00|189.28|187.28|187.65|185.65|189.69|187.69|187.25|185.25|0
1635433800000|2021-10-28 15:10:00|187.86|185.86|187.85|185.85|188.46|186.46|186.64|184.64|0
1635434100000|2021-10-28 15:15:00|187.65|185.65|187.24|185.24|188.26|186.26|186.43|184.43|0
1635434400000|2021-10-28 15:20:00|187.04|185.04|188.87|186.87|189.07|187.07|186.84|184.84|0
1635434700000|2021-10-28 15:25:00|188.66|186.66|189.38|187.38|189.48|187.48|187.85|185.85|0
1635435000000|2021-10-28 15:30:00|189.28|187.28|188.77|186.77|189.78|187.78|188.36|186.36|0
1635435300000|2021-10-28 15:35:00|188.16|186.16|187.14|185.14|188.36|186.36|186.54|184.54|0
1635435600000|2021-10-28 15:40:00|186.94|184.94|185.93|183.93|187.75|185.75|185.93|183.93|0
1635435900000|2021-10-28 15:45:00|186.13|184.13|193.04|191.04|193.04|191.04|186.13|184.13|0
1635436200000|2021-10-28 15:50:00|192.63|190.63|192.22|190.22|194.48|192.48|190.79|188.79|0
1635436500000|2021-10-28 15:55:00|192.43|190.43|193.04|191.04|193.65|191.65|192.02|190.02|0
1635436800000|2021-10-28 16:00:00|192.63|190.63|191.4|189.4|193.04|191.04|191.4|189.4|0
1635437100000|2021-10-28 16:05:00|191.61|189.61|190.18|188.18|191.61|189.61|190.18|188.18|0
1635437400000|2021-10-28 16:10:00|190.38|188.38|189.16|187.16|190.79|188.79|188.96|186.96|0
1635437700000|2021-10-28 16:15:00|188.96|186.96|188.35|186.35|189.57|187.57|187.94|185.94|0
1635438000000|2021-10-28 16:20:00|188.14|186.14|189.16|187.16|189.97|187.97|188.14|186.14|0
1635438300000|2021-10-28 16:25:00|188.95|186.95|190.95|188.95|191.15|189.15|188.7|186.7|0
1635438600000|2021-10-28 16:30:00|190.74|188.74|190.74|188.74|191.97|189.97|189.92|187.92|0
1635438900000|2021-10-28 16:35:00|190.54|188.54|191.56|189.56|192.58|190.58|190.54|188.54|0
1635439200000|2021-10-28 16:40:00|191.15|189.15|190.12|188.12|192.38|190.38|189.92|187.92|0
1635439500000|2021-10-28 16:45:00|189.92|187.92|190.53|188.53|191.15|189.15|189.71|187.71|0
1635439800000|2021-10-28 16:50:00|190.33|188.33|192.37|190.37|193.2|191.2|190.12|188.12|0
1635440100000|2021-10-28 16:55:00|192.17|190.17|195.87|193.87|197.12|195.12|191.76|189.76|0
1635440400000|2021-10-28 17:00:00|195.67|193.67|192.99|190.99|195.67|193.67|192.57|190.57|0
1635440700000|2021-10-28 17:05:00|192.78|190.78|192.32|190.32|193.81|191.81|190.85|188.85|0
1635441000000|2021-10-28 17:10:00|192.11|190.11|192.73|190.73|193.15|191.15|191.6|189.6|0
1635441300000|2021-10-28 17:15:00|192.84|190.84|193.77|191.77|193.97|191.97|191.7|189.7|0
1635441600000|2021-10-28 17:20:00|194.18|192.18|194.08|192.08|194.39|192.39|192.94|190.94|0
1635441900000|2021-10-28 17:25:00|193.97|191.97|191.9|189.9|193.97|191.97|191.69|189.69|0
1635442200000|2021-10-28 17:30:00|191.69|189.69|189.42|187.42|191.9|189.9|189.22|187.22|0
1635442500000|2021-10-28 17:35:00|189.22|187.22|188.6|186.6|189.83|187.83|188.39|186.39|0
1635442800000|2021-10-28 17:40:00|188.8|186.8|188.8|186.8|189.01|187.01|188.39|186.39|0
1635443100000|2021-10-28 17:45:00|188.6|186.6|189.21|187.21|189.62|187.62|188.39|186.39|0
1635443400000|2021-10-28 17:50:00|189.42|187.42|189.01|187.01|189.42|187.42|188.39|186.39|0
1635443700000|2021-10-28 17:55:00|189.21|187.21|189.62|187.62|190.24|188.24|188.8|186.8|0
1635444000000|2021-10-28 18:00:00|189.41|187.41|187.16|185.16|189.62|187.62|186.95|184.95|0
1635444300000|2021-10-28 18:05:00|187.26|185.26|187.4|185.4|187.6|185.6|186.75|184.75|0
1635444600000|2021-10-28 18:10:00|187.6|185.6|188.62|186.62|188.83|186.83|187.4|185.4|0
1635444900000|2021-10-28 18:15:00|188.42|186.42|186.58|184.58|188.83|186.83|186.38|184.38|0
1635445200000|2021-10-28 18:20:00|186.38|184.38|186.17|184.17|186.78|184.78|185.97|183.97|0
1635445500000|2021-10-28 18:25:00|185.97|183.97|186.37|184.37|187.39|185.39|185.56|183.56|0
1635445800000|2021-10-28 18:30:00|186.17|184.17|186.37|184.37|186.78|184.78|186.17|184.17|0
1635446100000|2021-10-28 18:35:00|186.17|184.17|186.17|184.17|186.37|184.37|185.35|183.35|0
1635446400000|2021-10-28 18:40:00|186.37|184.37|187.59|185.59|188|186|186.37|184.37|0
1635446700000|2021-10-28 18:45:00|187.39|185.39|186.57|184.57|188.2|186.2|186.37|184.37|0
1635447000000|2021-10-28 18:50:00|186.47|184.47|188.2|186.2|188.2|186.2|186.16|184.16|0
1635447300000|2021-10-28 18:55:00|188.3|186.3|189.84|187.84|190.65|188.65|188.1|186.1|0
1635447600000|2021-10-28 19:00:00|190.04|188.04|191.67|189.67|192.48|190.48|189.84|187.84|0
1635447900000|2021-10-28 19:05:00|191.46|189.46|190.44|188.44|192.07|190.07|190.24|188.24|0
1635448200000|2021-10-28 19:10:00|190.24|188.24|192.48|190.48|192.68|190.68|190.24|188.24|0
1635448500000|2021-10-28 19:15:00|192.89|190.89|190.24|188.24|193.09|191.09|190.03|188.03|0
1635448800000|2021-10-28 19:20:00|190.44|188.44|191.45|189.45|191.86|189.86|189.22|187.22|0
1635449100000|2021-10-28 19:25:00|191.25|189.25|191.86|189.86|193.09|191.09|191.25|189.25|0
1635449400000|2021-10-28 19:30:00|192.06|190.06|190.84|188.84|192.88|190.88|187.8|185.8|0
1635449700000|2021-10-28 19:35:00|190.64|188.64|189.62|187.62|190.84|188.84|188.4|186.4|0
1635450000000|2021-10-28 19:40:00|189.82|187.82|192.06|190.06|192.06|190.06|188.61|186.61|0
1635450300000|2021-10-28 19:45:00|191.86|189.86|189.82|187.82|192.67|190.67|189.41|187.41|0
1635450600000|2021-10-28 19:50:00|189.41|187.41|184.97|182.97|189.41|187.41|184.97|182.97|0
1635450900000|2021-10-28 19:55:00|185.37|183.37|184.57|182.57|185.37|183.37|182.97|180.97|0
1635451200000|2021-10-28 20:00:00|183.57|181.57|187.18|185.18|187.79|185.79|181.97|179.97|0
1635451500000|2021-10-28 20:05:00|186.98|184.98|187.59|185.59|189|187|186.18|184.18|0
1635451800000|2021-10-28 20:10:00|187.38|185.38|187.58|185.58|187.58|185.58|185.77|183.77|0
1635452100000|2021-10-28 20:15:00|186.98|184.58|186.6|184.2|187.21|184.81|186.6|184.2|0
1635452400000|2021-10-28 20:20:00|186.8|184.4|186.6|184.2|186.8|184.4|186.4|184|0
1635452700000|2021-10-28 20:25:00|186.71|184.31|186.6|184.2|186.8|184.4|186.2|183.8|0
1635453000000|2021-10-28 20:30:00|189.22|186.82|191.96|189.56|196.77|194.37|189.22|186.82|0
1635453300000|2021-10-28 20:35:00|191.45|189.05|193.28|190.88|194.3|191.9|191.45|189.05|0
1635453600000|2021-10-28 20:40:00|193.08|190.68|191.45|189.05|193.48|191.08|191.45|189.05|0
1635453900000|2021-10-28 20:45:00|191.65|189.25|192.87|190.47|193.28|190.88|191.04|188.64|0
1635454200000|2021-10-28 20:50:00|192.67|190.27|190.43|188.03|192.67|190.27|189.93|187.53|0
1635454500000|2021-10-28 20:55:00|190.23|187.83|192.17|189.77|192.56|190.16|190.13|187.73|0
1635454800000|2021-10-28 21:00:00|191.62|189.22|192.06|189.66|192.24|189.84|191.62|189.22|0
1635455100000|2021-10-28 21:05:00|192.03|189.63|191.62|189.22|192.08|189.68|191.62|189.22|0
1635455400000|2021-10-28 21:10:00|191.55|189.15|191.84|189.44|192.02|189.62|191.55|189.15|0
1635455700000|2021-10-28 21:15:00|191.73|189.33|191.78|189.38|191.84|189.44|191.28|188.88|0
1635456000000|2021-10-28 21:20:00|191.76|189.36|191.58|189.18|191.76|189.36|191.43|189.03|0
1635456300000|2021-10-28 21:25:00|191.55|189.15|190.6|188.2|191.87|189.47|190.18|187.78|0
1635456600000|2021-10-28 21:30:00|190.45|188.05|190.07|187.67|190.6|188.2|189.71|187.31|0
1635456900000|2021-10-28 21:35:00|190.12|187.72|190.09|187.69|190.51|188.11|189.92|187.52|0
1635457200000|2021-10-28 21:40:00|190.12|187.72|190.26|187.86|190.27|187.87|189.92|187.52|0
1635457500000|2021-10-28 21:45:00|190.65|188.25|190.6|188.2|190.65|188.25|189.97|187.57|0
1635457800000|2021-10-28 21:50:00|190.59|188.19|190.62|188.22|190.74|188.34|190.15|187.75|0
1635458100000|2021-10-28 21:55:00|190.71|188.31|191.06|188.66|191.48|189.08|190.62|188.22|0
1635458400000|2021-10-28 22:00:00|192.34|189.94|192.44|190.04|193.05|190.65|190.81|188.41|0
1635458700000|2021-10-28 22:05:00|192.23|189.83|192.64|190.24|193.05|190.65|191.82|189.42|0
1635459000000|2021-10-28 22:10:00|192.23|189.83|192.43|190.03|193.66|191.26|192.23|189.83|0
1635459300000|2021-10-28 22:15:00|192.64|190.24|192.63|190.23|193.45|191.05|192.63|190.23|0
1635459600000|2021-10-28 22:20:00|192.43|190.03|192.02|189.62|192.63|190.23|191.82|189.42|0
1635459900000|2021-10-28 22:25:00|191.82|189.42|190.8|188.4|192.02|189.62|190.8|188.4|0
1635460200000|2021-10-28 22:30:00|190.6|188.2|192.43|190.03|192.43|190.03|190.6|188.2|0
1635460500000|2021-10-28 22:35:00|192.63|190.23|193.65|191.25|193.85|191.45|192.43|190.03|0
1635460800000|2021-10-28 22:40:00|193.75|191.35|194.67|192.27|194.67|192.27|193.44|191.04|0
1635461100000|2021-10-28 22:45:00|194.26|191.86|193.85|191.45|194.37|191.97|193.65|191.25|0
1635461400000|2021-10-28 22:50:00|193.96|191.56|194.05|191.65|194.46|192.06|193.44|191.04|0
1635461700000|2021-10-28 22:55:00|194.26|191.86|193.85|191.45|194.46|192.06|193.44|191.04|0
1635462000000|2021-10-28 23:00:00|194.05|191.65|193.64|191.24|194.16|191.76|193.03|190.63|0
1635462300000|2021-10-28 23:05:00|193.44|191.04|194.05|191.65|194.87|192.47|193.43|191.03|0
1635462600000|2021-10-28 23:10:00|194.15|191.75|193.43|191.03|194.25|191.85|193.43|191.03|0
1635462900000|2021-10-28 23:15:00|193.64|191.24|195.68|193.28|195.89|193.49|193.64|191.24|0
1635463200000|2021-10-28 23:20:00|195.48|193.08|195.48|193.08|195.48|193.08|194.97|192.57|0
1635463500000|2021-10-28 23:25:00|195.27|192.87|195.47|193.07|195.68|193.28|195.06|192.66|0
1635463800000|2021-10-28 23:30:00|195.68|193.28|195.06|192.66|196.09|193.69|195.06|192.66|0
1635464100000|2021-10-28 23:35:00|195.27|192.87|195.47|193.07|195.68|193.28|195.27|192.87|0
1635464400000|2021-10-28 23:40:00|195.68|193.28|195.47|193.07|196.09|193.69|195.27|192.87|0
1635464700000|2021-10-28 23:45:00|195.67|193.27|194.44|192.04|196.08|193.68|194.44|192.04|0
1635465000000|2021-10-28 23:50:00|194.24|191.84|194.03|191.63|194.34|191.94|193.62|191.22|0
1635465300000|2021-10-28 23:55:00|194.24|191.84|194.44|192.04|194.44|192.04|193.62|191.22|0
1635465600000|2021-10-29 00:00:00|194.23|191.83|194.03|191.63|195.05|192.65|192.6|190.2|0
1635465900000|2021-10-29 00:05:00|193.93|191.53|193.62|191.22|195.26|192.86|193.41|191.01|0
1635466200000|2021-10-29 00:10:00|193.41|191.01|195.46|193.06|195.87|193.47|193.41|191.01|0
1635466500000|2021-10-29 00:15:00|195.66|193.26|196.38|193.98|196.69|194.29|195.46|193.06|0
1635466800000|2021-10-29 00:20:00|196.28|193.88|197.31|194.91|197.51|195.11|195.87|193.47|0
1635467100000|2021-10-29 00:25:00|197.1|194.7|197.1|194.7|197.51|195.11|196.69|194.29|0
1635467400000|2021-10-29 00:30:00|197.3|194.9|196.48|194.08|197.3|194.9|196.07|193.67|0
1635467700000|2021-10-29 00:35:00|196.27|193.87|195.86|193.46|196.89|194.49|195.66|193.26|0
1635468000000|2021-10-29 00:40:00|195.45|193.05|195.04|192.64|196.27|193.87|194.83|192.43|0
1635468300000|2021-10-29 00:45:00|195.24|192.84|196.88|194.48|197.09|194.69|195.24|192.84|0
1635468600000|2021-10-29 00:50:00|196.79|194.39|197.09|194.69|197.09|194.69|196.27|193.87|0
1635468900000|2021-10-29 00:55:00|196.99|194.59|197.09|194.69|197.71|195.31|196.88|194.48|0
1635469200000|2021-10-29 01:00:00|196.99|194.59|197.7|195.3|197.91|195.51|196.26|193.86|0
1635469500000|2021-10-29 01:05:00|197.91|195.51|199.35|196.95|199.35|196.95|197.91|195.51|0
1635469800000|2021-10-29 01:10:00|199.15|196.75|197.91|195.51|199.35|196.95|197.91|195.51|0
1635470100000|2021-10-29 01:15:00|198.11|195.71|198.32|195.92|198.52|196.12|197.49|195.09|0
1635470400000|2021-10-29 01:20:00|198.11|195.71|199.35|196.95|199.66|197.26|198.11|195.71|0
1635470700000|2021-10-29 01:25:00|199.14|196.74|197.9|195.5|199.56|197.16|197.7|195.3|0
1635471000000|2021-10-29 01:30:00|197.8|195.4|197.28|194.88|198.52|196.12|196.87|194.47|0
1635471300000|2021-10-29 01:35:00|197.08|194.68|198.31|195.91|198.93|196.53|197.08|194.68|0
1635471600000|2021-10-29 01:40:00|198.52|196.12|197.69|195.29|198.93|196.53|197.69|195.29|0
1635471900000|2021-10-29 01:45:00|198.1|195.7|197.48|195.08|198.52|196.12|197.28|194.88|0
1635472200000|2021-10-29 01:50:00|197.28|194.88|196.25|193.85|197.69|195.29|196.25|193.85|0
1635472500000|2021-10-29 01:55:00|196.45|194.05|197.79|195.39|197.89|195.49|196.04|193.64|0
1635472800000|2021-10-29 02:00:00|197.89|195.49|197.48|195.08|197.89|195.49|196.86|194.46|0
1635473100000|2021-10-29 02:05:00|197.68|195.28|197.27|194.87|197.68|195.28|197.06|194.66|0
1635473400000|2021-10-29 02:10:00|197.48|195.08|196.03|193.63|197.89|195.49|196.03|193.63|0
1635473700000|2021-10-29 02:15:00|195.94|193.54|196.24|193.84|196.44|194.04|195.94|193.54|0
1635474000000|2021-10-29 02:20:00|196.03|193.63|196.85|194.45|197.06|194.66|196.03|193.63|0
1635474300000|2021-10-29 02:25:00|197.06|194.66|196.85|194.45|197.06|194.66|196.23|193.83|0
1635474600000|2021-10-29 02:30:00|197.06|194.66|197.47|195.07|197.67|195.27|197.06|194.66|0
1635474900000|2021-10-29 02:35:00|197.67|195.27|197.26|194.86|197.67|195.27|196.85|194.45|0
1635475200000|2021-10-29 02:40:00|197.05|194.65|196.85|194.45|197.26|194.86|196.85|194.45|0
1635475500000|2021-10-29 02:45:00|196.75|194.35|196.43|194.03|196.75|194.35|196.02|193.62|0
1635475800000|2021-10-29 02:50:00|196.33|193.93|196.84|194.44|196.84|194.44|196.23|193.83|0
1635476100000|2021-10-29 02:55:00|196.64|194.24|196.64|194.24|196.84|194.44|196.43|194.03|0
1635476400000|2021-10-29 03:00:00|196.43|194.03|196.63|194.23|197.25|194.85|196.43|194.03|0
1635476700000|2021-10-29 03:05:00|196.43|194.03|196.43|194.03|196.63|194.23|196.22|193.82|0
1635477000000|2021-10-29 03:10:00|196.63|194.23|196.42|194.02|196.84|194.44|196.42|194.02|0
1635477300000|2021-10-29 03:15:00|196.22|193.82|196.42|194.02|196.63|194.23|196.01|193.61|0
1635477600000|2021-10-29 03:20:00|196.22|193.82|194.37|191.97|196.22|193.82|193.76|191.36|0
1635477900000|2021-10-29 03:25:00|194.27|191.87|193.55|191.15|194.57|192.17|193.14|190.74|0
1635478200000|2021-10-29 03:30:00|193.66|191.26|193.96|191.56|194.16|191.76|193.55|191.15|0
1635478500000|2021-10-29 03:35:00|193.75|191.35|193.95|191.55|193.96|191.56|193.55|191.15|0
1635478800000|2021-10-29 03:40:00|194.06|191.66|194.57|192.17|194.57|192.17|193.95|191.55|0
1635479100000|2021-10-29 03:45:00|194.36|191.96|194.98|192.58|194.98|192.58|194.16|191.76|0
1635479400000|2021-10-29 03:50:00|194.88|192.48|194.97|192.57|195.18|192.78|194.56|192.16|0
1635479700000|2021-10-29 03:55:00|195.18|192.78|194.97|192.57|195.38|192.98|194.56|192.16|0
1635480000000|2021-10-29 04:00:00|194.77|192.37|194.77|192.37|195.18|192.78|194.56|192.16|0
1635480300000|2021-10-29 04:05:00|194.97|192.57|194.56|192.16|195.17|192.77|194.56|192.16|0
1635480600000|2021-10-29 04:10:00|194.76|192.36|194.97|192.57|195.17|192.77|194.56|192.16|0
1635480900000|2021-10-29 04:15:00|194.76|192.36|194.56|192.16|194.76|192.36|194.56|192.16|0
1635481200000|2021-10-29 04:20:00|195.67|193.27|195.67|193.27|195.92|193.52|195.26|192.86|0
1635481500000|2021-10-29 04:25:00|195.47|193.07|196.08|193.68|196.28|193.88|195.47|193.07|0
1635481800000|2021-10-29 04:30:00|196.28|193.88|198.32|195.92|198.32|195.92|196.08|193.68|0
1635482100000|2021-10-29 04:35:00|198.11|195.71|198.93|196.53|198.93|196.53|198.11|195.71|0
1635482400000|2021-10-29 04:40:00|198.73|196.33|198.52|196.12|199.14|196.74|198.11|195.71|0
1635482700000|2021-10-29 04:45:00|198.32|195.92|199.34|196.94|199.34|196.94|198.31|195.91|0
1635483000000|2021-10-29 04:50:00|199.13|196.73|198.93|196.53|199.54|197.14|198.72|196.32|0
1635483300000|2021-10-29 04:55:00|199.13|196.73|199.54|197.14|199.54|197.14|198.93|196.53|0
1635483600000|2021-10-29 05:00:00|199.75|197.35|200.36|197.96|200.57|198.17|199.33|196.93|0
1635483900000|2021-10-29 05:05:00|200.26|197.86|201.39|198.99|201.39|198.99|200.15|197.75|0
1635484200000|2021-10-29 05:10:00|201.18|198.78|200.77|198.37|202.21|199.81|200.77|198.37|0
1635484500000|2021-10-29 05:15:00|201.08|198.68|199.53|197.13|201.08|198.68|199.33|196.93|0
1635484800000|2021-10-29 05:20:00|199.33|196.93|200.76|198.36|201.38|198.98|199.33|196.93|0
1635485100000|2021-10-29 05:25:00|200.56|198.16|200.76|198.36|200.97|198.57|200.25|197.85|0
1635485400000|2021-10-29 05:30:00|200.87|198.47|200.35|197.95|200.87|198.47|199.32|196.92|0
1635485700000|2021-10-29 05:35:00|200.25|197.85|200.04|197.64|200.55|198.15|199.84|197.44|0
1635486000000|2021-10-29 05:40:00|199.94|197.54|200.55|198.15|201.17|198.77|199.94|197.54|0
1635486300000|2021-10-29 05:45:00|200.45|198.05|200.96|198.56|201.37|198.97|200.45|198.05|0
1635486600000|2021-10-29 05:50:00|201.17|198.77|201.37|198.97|201.99|199.59|200.96|198.56|0
1635486900000|2021-10-29 05:55:00|201.27|198.87|201.37|198.97|201.37|198.97|200.14|197.74|0
1635487200000|2021-10-29 06:00:00|200.75|198.35|202.61|200.21|203.02|200.62|200.75|198.35|0
1635487500000|2021-10-29 06:05:00|202.81|200.41|205.09|202.69|205.2|202.8|202.61|200.21|0
1635487800000|2021-10-29 06:10:00|205.3|202.9|205.09|202.69|205.5|203.1|203.84|201.44|0
1635488100000|2021-10-29 06:15:00|205.19|202.79|203.43|201.03|205.19|202.79|203.12|200.72|0
1635488400000|2021-10-29 06:20:00|203.22|200.82|203.63|201.23|204.46|202.06|203.22|200.82|0
1635488700000|2021-10-29 06:25:00|203.84|201.44|201.57|199.17|204.05|201.65|201.57|199.17|0
1635489000000|2021-10-29 06:30:00|201.36|198.96|201.15|198.75|202.39|199.99|200.53|198.13|0
1635489300000|2021-10-29 06:35:00|200.95|198.55|201.56|199.16|201.77|199.37|200.74|198.34|0
1635489600000|2021-10-29 06:40:00|201.36|198.96|202.39|199.99|202.8|200.4|201.36|198.96|0
1635489900000|2021-10-29 06:45:00|202.38|199.98|203|200.6|203|200.6|201.97|199.57|0
1635490200000|2021-10-29 06:50:00|202.8|200.4|202.38|199.98|203.42|201.02|201.76|199.36|0
1635490500000|2021-10-29 06:55:00|202.59|200.19|201.97|199.57|203|200.6|201.56|199.16|0
1635490800000|2021-10-29 07:00:00|202.59|200.19|205.86|203.46|205.86|203.46|201.97|199.57|0
1635491100000|2021-10-29 07:05:00|205.35|203.35|203.07|201.07|207.63|205.63|203.07|201.07|0
1635491400000|2021-10-29 07:10:00|202.87|200.87|199.17|197.17|203.07|201.07|198.96|196.96|0
1635491700000|2021-10-29 07:15:00|199.37|197.37|200.8|198.8|200.8|198.8|198.35|196.35|0
1635492000000|2021-10-29 07:20:00|200.71|198.71|198.34|196.34|201.01|199.01|198.34|196.34|0
1635492300000|2021-10-29 07:25:00|198.14|196.14|198.08|196.08|199.57|197.57|196.84|194.84|0
1635492600000|2021-10-29 07:30:00|197.46|195.46|199.1|197.1|199.93|197.93|196.84|194.84|0
1635492900000|2021-10-29 07:35:00|198.9|196.9|198.9|196.9|199.72|197.72|198.69|196.69|0
1635493200000|2021-10-29 07:40:00|198.48|196.48|198.89|196.89|199.51|197.51|198.28|196.28|0
1635493500000|2021-10-29 07:45:00|199.1|197.1|199.72|197.72|199.92|197.92|198.69|196.69|0
1635493800000|2021-10-29 07:50:00|199.51|197.51|199.2|197.2|201.89|199.89|198.69|196.69|0
1635494100000|2021-10-29 07:55:00|199.1|197.1|200.03|198.03|200.65|198.65|198.89|196.89|0
1635494400000|2021-10-29 08:00:00|200.13|198.13|199.3|197.3|200.95|198.95|199.3|197.3|0
1635494700000|2021-10-29 08:05:00|199.09|197.09|199.92|197.92|200.12|198.12|198.27|196.27|0
1635495000000|2021-10-29 08:10:00|199.51|197.51|198.88|196.88|199.92|197.92|198.68|196.68|0
1635495300000|2021-10-29 08:15:00|199.09|197.09|198.99|196.99|199.92|197.92|198.79|196.79|0
1635495600000|2021-10-29 08:20:00|199.09|197.09|199.09|197.09|199.29|197.29|198.26|196.26|0
1635495900000|2021-10-29 08:25:00|198.68|196.68|203.64|201.64|203.85|201.85|198.68|196.68|0
1635496200000|2021-10-29 08:30:00|203.85|201.85|202.19|200.19|203.85|201.85|200.53|198.53|0
1635496500000|2021-10-29 08:35:00|201.98|199.98|203.02|201.02|204.27|202.27|201.98|199.98|0
1635496800000|2021-10-29 08:40:00|203.22|201.22|202.6|200.6|204.26|202.26|202.6|200.6|0
1635497100000|2021-10-29 08:45:00|202.71|200.71|203.84|201.84|204.05|202.05|202.18|200.18|0
1635497400000|2021-10-29 08:50:00|203.95|201.95|201.14|199.14|204.37|202.37|201.14|199.14|0
1635497700000|2021-10-29 08:55:00|201.35|199.35|200.94|198.94|202.18|200.18|200.52|198.52|0
1635498000000|2021-10-29 09:00:00|201.56|199.56|201.14|199.14|201.76|199.76|200.31|198.31|0
1635498300000|2021-10-29 09:05:00|201.55|199.55|200.1|198.1|201.76|199.76|199.49|197.49|0
1635498600000|2021-10-29 09:10:00|200.31|198.31|200.31|198.31|200.72|198.72|199.48|197.48|0
1635498900000|2021-10-29 09:15:00|200.52|198.52|202.59|200.59|203.21|201.21|200.31|198.31|0
1635499200000|2021-10-29 09:20:00|202.38|200.38|202.41|200.41|205.09|203.09|202.1|200.1|0
1635499500000|2021-10-29 09:25:00|202.2|200.2|202.82|200.82|204.26|202.26|202.2|200.2|0
1635499800000|2021-10-29 09:30:00|203.02|201.02|203.02|201.02|203.23|201.23|202.2|200.2|0
1635500100000|2021-10-29 09:35:00|202.82|200.82|202.61|200.61|202.82|200.82|201.79|199.79|0
1635500400000|2021-10-29 09:40:00|202.92|200.92|203.64|201.64|204.26|202.26|202.81|200.81|0
1635500700000|2021-10-29 09:45:00|203.85|201.85|203.43|201.43|204.05|202.05|202.81|200.81|0
1635501000000|2021-10-29 09:50:00|203.33|201.33|202.71|200.71|203.33|201.33|201.57|199.57|0
1635501300000|2021-10-29 09:55:00|202.6|200.6|202.71|200.71|202.81|200.81|201.78|199.78|0
1635501600000|2021-10-29 10:00:00|202.81|200.81|201.78|199.78|202.81|200.81|200.85|198.85|0
1635501900000|2021-10-29 10:05:00|201.98|199.98|202.8|200.8|203.22|201.22|201.98|199.98|0
1635502200000|2021-10-29 10:10:00|203.01|201.01|206.95|204.95|206.95|204.95|202.6|200.6|0
1635502500000|2021-10-29 10:15:00|206.85|204.85|206.94|204.94|207.36|205.36|206.11|204.11|0
1635502800000|2021-10-29 10:20:00|206.84|204.84|208.62|206.62|208.62|206.62|206.32|204.32|0
1635503100000|2021-10-29 10:25:00|208.83|206.83|207.79|205.79|208.83|206.83|207.58|205.58|0
1635503400000|2021-10-29 10:30:00|207.58|205.58|205.93|203.93|208|206|205.72|203.72|0
1635503700000|2021-10-29 10:35:00|206.13|204.13|205.21|203.21|206.34|204.34|204.69|202.69|0
1635504000000|2021-10-29 10:40:00|205.1|203.1|205.1|203.1|206.13|204.13|204.48|202.48|0
1635504300000|2021-10-29 10:45:00|205|203|204.28|202.28|205|203|203.46|201.46|0
1635504600000|2021-10-29 10:50:00|204.07|202.07|204.89|202.89|205.1|203.1|204.07|202.07|0
1635504900000|2021-10-29 10:55:00|205|203|204.48|202.48|206.54|204.54|203.86|201.86|0
1635505200000|2021-10-29 11:00:00|204.68|202.68|203.65|201.65|204.89|202.89|203.65|201.65|0
1635505500000|2021-10-29 11:05:00|203.86|201.86|204.47|202.47|204.99|202.99|203.65|201.65|0
1635505800000|2021-10-29 11:10:00|204.68|202.68|203.86|201.86|204.68|202.68|203.04|201.04|0
1635506100000|2021-10-29 11:15:00|204.06|202.06|204.06|202.06|204.27|202.27|203.65|201.65|0
1635506400000|2021-10-29 11:20:00|204.27|202.27|203.85|201.85|204.27|202.27|203.44|201.44|0
1635506700000|2021-10-29 11:25:00|203.75|201.75|203.85|201.85|204.16|202.16|203.44|201.44|0
1635507000000|2021-10-29 11:30:00|204.06|202.06|204.47|202.47|204.88|202.88|203.44|201.44|0
1635507300000|2021-10-29 11:35:00|204.26|202.26|201.39|199.39|204.26|202.26|201.19|199.19|0
1635507600000|2021-10-29 11:40:00|201.18|199.18|202|200|202.62|200.62|201.18|199.18|0
1635507900000|2021-10-29 11:45:00|201.8|199.8|201.59|199.59|202.41|200.41|200.77|198.77|0
1635508200000|2021-10-29 11:50:00|201.79|199.79|200.5|198.5|201.79|199.79|199.89|197.89|0
1635508500000|2021-10-29 11:55:00|200.3|198.3|202.56|200.56|202.56|200.56|200.3|198.3|0
1635508800000|2021-10-29 12:00:00|202.77|200.77|202.56|200.56|203.59|201.59|202.35|200.35|0
1635509100000|2021-10-29 12:05:00|202.76|200.76|200.7|198.7|202.76|200.76|200.5|198.5|0
1635509400000|2021-10-29 12:10:00|200.5|198.5|200.7|198.7|201.32|199.32|199.68|197.68|0
1635509700000|2021-10-29 12:15:00|200.5|198.5|198.77|196.77|201.52|199.52|198.45|196.45|0
1635510000000|2021-10-29 12:20:00|198.66|196.66|199.29|197.29|199.29|197.29|198.04|196.04|0
1635510300000|2021-10-29 12:25:00|199.49|197.49|198.77|196.77|199.49|197.49|198.45|196.45|0
1635510600000|2021-10-29 12:30:00|198.87|196.87|197.83|195.83|200.33|198.33|196.79|194.79|0
1635510900000|2021-10-29 12:35:00|198.24|196.24|198.03|196.03|199.07|197.07|195.96|193.96|0
1635511200000|2021-10-29 12:40:00|198.45|196.45|200.11|198.11|200.11|198.11|197.82|195.82|0
1635511500000|2021-10-29 12:45:00|200.32|198.32|202.63|200.63|203.47|201.47|199.7|197.7|0
1635511800000|2021-10-29 12:50:00|202.84|200.84|204.31|202.31|205.36|203.36|202.63|200.63|0
1635512100000|2021-10-29 12:55:00|204.1|202.1|203.25|201.25|204.52|202.52|202.41|200.41|0
1635512400000|2021-10-29 13:00:00|203.36|201.36|204.09|202.09|204.51|202.51|201.99|199.99|0
1635512700000|2021-10-29 13:05:00|203.88|201.88|205.14|203.14|205.78|203.78|203.88|201.88|0
1635513000000|2021-10-29 13:10:00|205.35|203.35|203.66|201.66|205.55|203.55|203.66|201.66|0
1635513300000|2021-10-29 13:15:00|203.87|201.87|202.61|200.61|204.28|202.28|201.56|199.56|0
1635513600000|2021-10-29 13:20:00|202.82|200.82|202.19|200.19|203.02|201.02|201.77|199.77|0
1635513900000|2021-10-29 13:25:00|202.61|200.61|203.13|201.13|203.23|201.23|200.52|198.52|0
1635514200000|2021-10-29 13:30:00|202.6|200.6|198.44|196.44|205.12|203.12|198.23|196.23|0
1635514500000|2021-10-29 13:35:00|198.85|196.85|194.41|192.41|199.06|197.06|193.48|191.48|0
1635514800000|2021-10-29 13:40:00|194.1|192.1|193.07|191.07|194.51|192.51|192.46|190.46|0
1635515100000|2021-10-29 13:45:00|192.86|190.86|191.43|189.43|194.1|192.1|191.43|189.43|0
1635515400000|2021-10-29 13:50:00|191.23|189.23|190|188|193.89|191.89|189.59|187.59|0
1635515700000|2021-10-29 13:55:00|190.2|188.2|191.14|189.14|191.76|189.76|187.85|185.85|0
1635516000000|2021-10-29 14:00:00|190.94|188.94|191.56|189.56|191.97|189.97|189.9|187.9|0
1635516300000|2021-10-29 14:05:00|191.14|189.14|188.46|186.46|191.14|189.14|187.23|185.23|0
1635516600000|2021-10-29 14:10:00|188.67|186.67|191.14|189.14|191.35|189.35|188.67|186.67|0
1635516900000|2021-10-29 14:15:00|190.93|188.93|193|191|195.29|193.29|190.11|188.11|0
1635517200000|2021-10-29 14:20:00|193.21|191.21|194.04|192.04|194.04|192.04|190.31|188.31|0
1635517500000|2021-10-29 14:25:00|193.62|191.62|194.24|192.24|195.7|193.7|192.58|190.58|0
1635517800000|2021-10-29 14:30:00|194.04|192.04|194.03|192.03|196.33|194.33|193.83|191.83|0
1635518100000|2021-10-29 14:35:00|194.24|192.24|193.62|191.62|194.24|192.24|192.37|190.37|0
1635518400000|2021-10-29 14:40:00|193.2|191.2|191.75|189.75|194.45|192.45|191.75|189.75|0
1635518700000|2021-10-29 14:45:00|191.96|189.96|188.86|186.86|192.16|190.16|188.65|186.65|0
1635519000000|2021-10-29 14:50:00|188.65|186.65|189.89|187.89|190.51|188.51|187.42|185.42|0
1635519300000|2021-10-29 14:55:00|190.51|188.51|189.47|187.47|190.71|188.71|187.62|185.62|0
1635519600000|2021-10-29 15:00:00|189.06|187.06|188.24|186.24|189.47|187.47|187.62|185.62|0
1635519900000|2021-10-29 15:05:00|188.03|186.03|185.17|183.17|189.06|187.06|185.17|183.17|0
1635520200000|2021-10-29 15:10:00|185.37|183.37|184.96|182.96|185.37|183.37|183.54|181.54|0
1635520500000|2021-10-29 15:15:00|184.76|182.76|182.2|180.2|185.78|183.78|181.99|179.99|0
1635520800000|2021-10-29 15:20:00|181.99|179.99|181.66|179.66|182.88|180.88|181.38|179.38|0
1635521100000|2021-10-29 15:25:00|181.86|179.86|182.88|180.88|182.88|180.88|181.86|179.86|0
1635521400000|2021-10-29 15:30:00|182.67|180.67|180.44|178.44|182.67|180.67|179.43|177.43|0
1635521700000|2021-10-29 15:35:00|180.64|178.64|182.47|180.47|183.08|181.08|180.64|178.64|0
1635522000000|2021-10-29 15:40:00|182.67|180.67|183.89|181.89|184.71|182.71|182.06|180.06|0
1635522300000|2021-10-29 15:45:00|184.1|182.1|183.89|181.89|184.91|182.91|183.69|181.69|0
1635522600000|2021-10-29 15:50:00|183.69|181.69|182.46|180.46|184.09|182.09|182.05|180.05|0
1635522900000|2021-10-29 15:55:00|182.26|180.26|182.87|180.87|182.87|180.87|180.84|178.84|0
1635523200000|2021-10-29 16:00:00|182.46|180.46|181.64|179.64|183.68|181.68|181.44|179.44|0
1635523500000|2021-10-29 16:05:00|181.44|179.44|179.62|177.62|181.64|179.64|179.41|177.41|0
1635523800000|2021-10-29 16:10:00|179.82|177.82|178.6|176.6|179.82|177.82|177.19|175.19|0
1635524100000|2021-10-29 16:15:00|178.4|176.4|177.8|175.8|178.81|176.81|177.8|175.8|0
1635524400000|2021-10-29 16:20:00|177.59|175.59|174.98|172.98|178.2|176.2|174.19|172.19|0
1635524700000|2021-10-29 16:25:00|175.18|173.18|173.98|171.98|176.39|174.39|173.98|171.98|0
1635525000000|2021-10-29 16:30:00|174.18|172.18|175.58|173.58|175.58|173.58|173.98|171.98|0
1635525300000|2021-10-29 16:35:00|175.38|173.38|174.78|172.78|175.58|173.58|174.78|172.78|0
1635525600000|2021-10-29 16:40:00|174.98|172.98|174.58|172.58|175.18|173.18|174.38|172.38|0
1635525900000|2021-10-29 16:45:00|174.38|172.38|176.18|174.18|176.38|174.38|174.38|172.38|0
1635526200000|2021-10-29 16:50:00|175.98|173.98|176.98|174.98|177.58|175.58|175.98|173.98|0
1635526500000|2021-10-29 16:55:00|176.78|174.78|177.18|175.18|177.78|175.78|176.18|174.18|0
1635526800000|2021-10-29 17:00:00|176.98|174.98|175.97|173.97|177.58|175.58|175.97|173.97|0
1635527100000|2021-10-29 17:05:00|176.17|174.17|176.37|174.37|177.18|175.18|176.17|174.17|0
1635527400000|2021-10-29 17:10:00|176.57|174.57|175.57|173.57|176.77|174.77|175.37|173.37|0
1635527700000|2021-10-29 17:15:00|175.77|173.77|174.17|172.17|175.97|173.97|174.17|172.17|0
1635528000000|2021-10-29 17:20:00|174.37|172.37|175.96|173.96|176.17|174.17|174.37|172.37|0
1635528300000|2021-10-29 17:25:00|175.76|173.76|176.36|174.36|176.57|174.57|175.36|173.36|0
1635528600000|2021-10-29 17:30:00|176.16|174.16|176.76|174.76|176.76|174.76|175.56|173.56|0
1635528900000|2021-10-29 17:35:00|176.56|174.56|176.76|174.76|177.37|175.37|176.36|174.36|0
1635529200000|2021-10-29 17:40:00|176.96|174.96|177.16|175.16|177.57|175.57|176.56|174.56|0
1635529500000|2021-10-29 17:45:00|176.96|174.96|178.97|176.97|179.58|177.58|176.96|174.96|0
1635529800000|2021-10-29 17:50:00|178.77|176.77|178.17|176.17|179.18|177.18|177.96|175.96|0
1635530100000|2021-10-29 17:55:00|178.37|176.37|177.36|175.36|178.37|176.37|176.96|174.96|0
1635530400000|2021-10-29 18:00:00|177.56|175.56|177.56|175.56|178.57|176.57|177.36|175.36|0
1635530700000|2021-10-29 18:05:00|177.76|175.76|177.36|175.36|178.16|176.16|177.26|175.26|0
1635531000000|2021-10-29 18:10:00|177.56|175.56|178.36|176.36|178.56|176.56|176.95|174.95|0
1635531300000|2021-10-29 18:15:00|178.16|176.16|180.38|178.38|180.58|178.58|178.16|176.16|0
1635531600000|2021-10-29 18:20:00|180.18|178.18|182.82|180.82|182.82|180.82|179.37|177.37|0
1635531900000|2021-10-29 18:25:00|182.61|180.61|184.45|182.45|184.45|182.45|182.41|180.41|0
1635532200000|2021-10-29 18:30:00|184.25|182.25|184.45|182.45|185.27|183.27|183.43|181.43|0
1635532500000|2021-10-29 18:35:00|184.24|182.24|183.22|181.22|184.24|182.24|182.41|180.41|0
1635532800000|2021-10-29 18:40:00|182.81|180.81|180.98|178.98|183.02|181.02|180.58|178.58|0
1635533100000|2021-10-29 18:45:00|180.78|178.78|180.78|178.78|182.2|180.2|180.37|178.37|0
1635533400000|2021-10-29 18:50:00|180.98|178.98|180.98|178.98|181.39|179.39|180.17|178.17|0
1635533700000|2021-10-29 18:55:00|180.77|178.77|181.38|179.38|181.99|179.99|180.17|178.17|0
1635534000000|2021-10-29 19:00:00|181.18|179.18|182.19|180.19|183.21|181.21|180.57|178.57|0
1635534300000|2021-10-29 19:05:00|181.99|179.99|181.18|179.18|182.6|180.6|180.36|178.36|0
1635534600000|2021-10-29 19:10:00|181.38|179.38|182.39|180.39|183.01|181.01|181.18|179.18|0
1635534900000|2021-10-29 19:15:00|182.19|180.19|184.23|182.23|186.28|184.28|181.99|179.99|0
1635535200000|2021-10-29 19:20:00|184.03|182.03|185.66|183.66|185.66|183.66|182.6|180.6|0
1635535500000|2021-10-29 19:25:00|185.46|183.46|183.82|181.82|185.87|183.87|183.61|181.61|0
1635535800000|2021-10-29 19:30:00|184.02|182.02|181.78|179.78|184.74|182.74|181.57|179.57|0
1635536100000|2021-10-29 19:35:00|181.98|179.98|180.56|178.56|181.98|179.98|179.34|177.34|0
1635536400000|2021-10-29 19:40:00|180.76|178.76|178.13|176.13|180.76|178.76|177.52|175.52|0
1635536700000|2021-10-29 19:45:00|178.33|176.33|177.02|175.02|178.33|176.33|175.71|173.71|0
1635537000000|2021-10-29 19:50:00|176.92|174.92|171.72|169.72|178.13|176.13|171.52|169.52|0
1635537300000|2021-10-29 19:55:00|171.52|169.52|174.11|172.11|174.31|172.31|170.73|168.73|0
1635537600000|2021-10-29 20:00:00|173.71|171.71|172.79|170.79|174.18|172.18|172.12|170.12|0
1635537900000|2021-10-29 20:05:00|173.19|171.19|172.99|170.99|174.18|172.18|172.99|170.99|0
1635538200000|2021-10-29 20:10:00|173.19|171.19|171.8|169.8|173.19|171.19|171.01|169.01|0
1635753600000|2021-11-01 08:00:00|166.79|164.79|167.66|165.66|168.24|166.24|166.49|164.49|0
1635753900000|2021-11-01 08:05:00|167.46|165.46|167.17|165.17|168.53|166.53|166.58|164.58|0
1635754200000|2021-11-01 08:10:00|166.97|164.97|165.8|163.8|167.17|165.17|165.8|163.8|0
1635754500000|2021-11-01 08:15:00|165.42|163.42|163.67|161.67|165.61|163.61|163.28|161.28|0
1635754800000|2021-11-01 08:20:00|163.48|161.48|162.89|160.89|163.67|161.67|162.51|160.51|0
1635755100000|2021-11-01 08:25:00|163.09|161.09|162.51|160.51|163.86|161.86|161.93|159.93|0
1635755400000|2021-11-01 08:30:00|162.31|160.31|162.51|160.51|162.7|160.7|161.54|159.54|0
1635755700000|2021-11-01 08:35:00|162.41|160.41|161.54|159.54|162.41|160.41|160.97|158.97|0
1635756000000|2021-11-01 08:40:00|161.73|159.73|160.96|158.96|161.93|159.93|160.96|158.96|0
1635756300000|2021-11-01 08:45:00|161.15|159.15|161.15|159.15|161.54|159.54|160.77|158.77|0
1635756600000|2021-11-01 08:50:00|161.34|159.34|160.58|158.58|161.34|159.34|160.58|158.58|0
1635756900000|2021-11-01 08:55:00|160.77|158.77|160.19|158.19|160.96|158.96|160.19|158.19|0
1635757200000|2021-11-01 09:00:00|160|158|158.85|156.85|160.76|158.76|158.85|156.85|0
1635757500000|2021-11-01 09:05:00|159.04|157.04|157.9|155.9|159.04|157.04|157.9|155.9|0
1635757800000|2021-11-01 09:10:00|157.71|155.71|158.66|156.66|158.85|156.85|157.52|155.52|0
1635758100000|2021-11-01 09:15:00|158.76|156.76|159.29|157.29|160.05|158.05|158.66|156.66|0
1635758400000|2021-11-01 09:20:00|159.48|157.48|160.86|158.86|161.05|159.05|159.29|157.29|0
1635758700000|2021-11-01 09:25:00|160.67|158.67|160.86|158.86|161.61|159.61|160.67|158.67|0
1635759000000|2021-11-01 09:30:00|160.67|158.67|160.66|158.66|161.23|159.23|160.48|158.48|0
1635759300000|2021-11-01 09:35:00|160.85|158.85|160.66|158.66|161.23|159.23|160.29|158.29|0
1635759600000|2021-11-01 09:40:00|160.47|158.47|161.04|159.04|161.23|159.23|160.47|158.47|0
1635759900000|2021-11-01 09:45:00|161.23|159.23|161.23|159.23|161.8|159.8|161.04|159.04|0
1635760200000|2021-11-01 09:50:00|161.41|159.41|161.41|159.41|161.41|159.41|161.03|159.03|0
1635760500000|2021-11-01 09:55:00|161.6|159.6|161.22|159.22|161.6|159.6|160.84|158.84|0
1635760800000|2021-11-01 10:00:00|161.03|159.03|161.03|159.03|161.41|159.41|160.84|158.84|0
1635761100000|2021-11-01 10:05:00|161.22|159.22|160.84|158.84|161.22|159.22|160.65|158.65|0
1635761400000|2021-11-01 10:10:00|161.03|159.03|160.46|158.46|161.03|159.03|160.46|158.46|0
1635761700000|2021-11-01 10:15:00|160.65|158.65|159.89|157.89|160.84|158.84|159.7|157.7|0
1635762000000|2021-11-01 10:20:00|159.7|157.7|160.26|158.26|160.26|158.26|159.51|157.51|0
1635762300000|2021-11-01 10:25:00|160.45|158.45|161.02|159.02|161.21|159.21|160.45|158.45|0
1635762600000|2021-11-01 10:30:00|160.83|158.83|160.45|158.45|161.02|159.02|160.26|158.26|0
1635762900000|2021-11-01 10:35:00|160.26|158.26|160.36|158.36|160.45|158.45|159.88|157.88|0
1635763200000|2021-11-01 10:40:00|160.45|158.45|160.63|158.63|160.64|158.64|160.26|158.26|0
1635763500000|2021-11-01 10:45:00|160.44|158.44|160.06|158.06|160.63|158.63|160.06|158.06|0
1635763800000|2021-11-01 10:50:00|160.25|158.25|159.69|157.69|160.25|158.25|159.31|157.31|0
1635764100000|2021-11-01 10:55:00|159.68|157.68|159.12|157.12|159.87|157.87|159.12|157.12|0
1635764400000|2021-11-01 11:00:00|159.22|157.22|158.55|156.55|159.31|157.31|158.55|156.55|0
1635764700000|2021-11-01 11:05:00|158.36|156.36|158.55|156.55|158.74|156.74|158.36|156.36|0
1635765000000|2021-11-01 11:10:00|158.74|156.74|159.3|157.3|159.3|157.3|158.55|156.55|0
1635765300000|2021-11-01 11:15:00|159.4|157.4|159.67|157.67|159.86|157.86|159.11|157.11|0
1635765600000|2021-11-01 11:20:00|159.86|157.86|160.05|158.05|160.24|158.24|159.86|157.86|0
1635765900000|2021-11-01 11:25:00|159.86|157.86|160.05|158.05|160.05|158.05|159.86|157.86|0
1635766200000|2021-11-01 11:30:00|160.24|158.24|160.8|158.8|160.8|158.8|160.24|158.24|0
1635766500000|2021-11-01 11:35:00|160.99|158.99|160.99|158.99|161.18|159.18|160.99|158.99|0
1635766800000|2021-11-01 11:40:00|161.18|159.18|161.18|159.18|161.56|159.56|161.18|159.18|0
1635767100000|2021-11-01 11:45:00|160.99|158.99|160.79|158.79|161.17|159.17|160.61|158.61|0
1635767400000|2021-11-01 11:50:00|160.98|158.98|160.98|158.98|160.98|158.98|160.6|158.6|0
1635767700000|2021-11-01 11:55:00|161.17|159.17|160.98|158.98|161.17|159.17|160.79|158.79|0
1635768000000|2021-11-01 12:00:00|161.08|159.08|161.74|159.74|161.74|159.74|160.98|158.98|0
1635768300000|2021-11-01 12:05:00|161.55|159.55|162.11|160.11|162.68|160.68|161.55|159.55|0
1635768600000|2021-11-01 12:10:00|162.3|160.3|162.3|160.3|162.68|160.68|162.11|160.11|0
1635768900000|2021-11-01 12:15:00|162.49|160.49|162.11|160.11|162.87|160.87|161.92|159.92|0
1635769200000|2021-11-01 12:20:00|162.3|160.3|162.3|160.3|162.49|160.49|162.11|160.11|0
1635769500000|2021-11-01 12:25:00|162.11|160.11|162.3|160.3|162.49|160.49|162.11|160.11|0
1635769800000|2021-11-01 12:30:00|162.49|160.49|164.01|162.01|164.01|162.01|162.49|160.49|0
1635770100000|2021-11-01 12:35:00|164.2|162.2|164.01|162.01|164.58|162.58|163.62|161.62|0
1635770400000|2021-11-01 12:40:00|164.2|162.2|164.77|162.77|165.15|163.15|164.01|162.01|0
1635770700000|2021-11-01 12:45:00|164.58|162.58|166.11|164.11|166.3|164.3|164|162|0
1635771000000|2021-11-01 12:50:00|166.3|164.3|165.82|163.82|166.3|164.3|165.72|163.72|0
1635771300000|2021-11-01 12:55:00|165.72|163.72|166.11|164.11|166.3|164.3|165.72|163.72|0
1635771600000|2021-11-01 13:00:00|166.3|164.3|167.26|165.26|167.45|165.45|165.91|163.91|0
1635771900000|2021-11-01 13:05:00|167.07|165.07|168.8|166.8|169.77|167.77|166.87|164.87|0
1635772200000|2021-11-01 13:10:00|169|167|167.06|165.06|169|167|166.87|164.87|0
1635772500000|2021-11-01 13:15:00|167.26|165.26|166.29|164.29|167.26|165.26|166.29|164.29|0
1635772800000|2021-11-01 13:20:00|166.48|164.48|166.67|164.67|167.44|165.44|166.48|164.48|0
1635773100000|2021-11-01 13:25:00|166.87|164.87|167.06|165.06|167.25|165.25|166.29|164.29|0
1635773400000|2021-11-01 13:30:00|166.67|164.67|165.71|163.71|168.6|166.6|163.98|161.98|0
1635773700000|2021-11-01 13:35:00|165.9|163.9|167.63|165.63|170.88|168.88|165.64|163.64|0
1635774000000|2021-11-01 13:40:00|168.01|166.01|169.56|167.56|169.95|167.95|167.43|165.43|0
1635774300000|2021-11-01 13:45:00|169.76|167.76|174.26|172.26|174.45|172.45|168.2|166.2|0
1635774600000|2021-11-01 13:50:00|174.65|172.65|172.68|170.68|175.83|173.83|171.51|169.51|0
1635774900000|2021-11-01 13:55:00|173.08|171.08|174.65|172.65|175.34|173.34|172.1|170.1|0
1635775200000|2021-11-01 14:00:00|174.84|172.84|181.6|179.6|183.41|181.41|174.84|172.84|0
1635775500000|2021-11-01 14:05:00|180.8|178.8|174.64|172.64|180.8|178.8|174.05|172.05|0
1635775800000|2021-11-01 14:10:00|174.84|172.84|176.22|174.22|177.81|175.81|174.05|172.05|0
1635776100000|2021-11-01 14:15:00|175.82|173.82|176.22|174.22|177.01|175.01|174.64|172.64|0
1635776400000|2021-11-01 14:20:00|176.02|174.02|178.6|176.6|179.19|177.19|174.05|172.05|0
1635776700000|2021-11-01 14:25:00|178.4|176.4|177.08|175.08|178.4|176.4|175.9|173.9|0
1635777000000|2021-11-01 14:30:00|177.28|175.28|178.07|176.07|180.05|178.05|177.28|175.28|0
1635777300000|2021-11-01 14:35:00|178.26|176.26|179.65|177.65|180.05|178.05|177.87|175.87|0
1635777600000|2021-11-01 14:40:00|179.45|177.45|179.65|177.65|181.04|179.04|178.46|176.46|0
1635777900000|2021-11-01 14:45:00|179.45|177.45|178.85|176.85|180.24|178.24|177.86|175.86|0
1635778200000|2021-11-01 14:50:00|179.05|177.05|181.84|179.84|181.84|179.84|177.27|175.27|0
1635778500000|2021-11-01 14:55:00|181.44|179.44|180.64|178.64|182.84|180.84|180.64|178.64|0
1635778800000|2021-11-01 15:00:00|181.04|179.04|176.67|174.67|181.04|179.04|175.88|173.88|0
1635779100000|2021-11-01 15:05:00|176.87|174.87|177.46|175.46|177.46|175.46|175.88|173.88|0
1635779400000|2021-11-01 15:10:00|177.66|175.66|178.45|176.45|179.44|177.44|177.46|175.46|0
1635779700000|2021-11-01 15:15:00|178.64|176.64|176.27|174.27|178.84|176.84|176.27|174.27|0
1635780000000|2021-11-01 15:20:00|176.47|174.47|174.89|172.89|176.47|174.47|174.11|172.11|0
1635780300000|2021-11-01 15:25:00|174.69|172.69|174.6|172.6|175.48|173.48|173.61|171.61|0
1635780600000|2021-11-01 15:30:00|174.4|172.4|172.82|170.82|174.4|172.4|172.43|170.43|0
1635780900000|2021-11-01 15:35:00|173.02|171.02|175.38|173.38|175.78|173.78|173.02|171.02|0
1635781200000|2021-11-01 15:40:00|175.58|173.58|174|172|176.38|174.38|174|172|0
1635781500000|2021-11-01 15:45:00|174.19|172.19|174|172|175.18|173.18|173.4|171.4|0
1635781800000|2021-11-01 15:50:00|173.8|171.8|175.18|173.18|175.58|173.58|173.8|171.8|0
1635782100000|2021-11-01 15:55:00|175.38|173.38|172.81|170.81|175.38|173.38|172.81|170.81|0
1635782400000|2021-11-01 16:00:00|172.61|170.61|172.81|170.81|173.6|171.6|172.52|170.52|0
1635782700000|2021-11-01 16:05:00|172.61|170.61|171.62|169.62|173.2|171.2|171.62|169.62|0
1635783000000|2021-11-01 16:10:00|171.82|169.82|171.73|169.73|172.21|170.21|171.03|169.03|0
1635783300000|2021-11-01 16:15:00|171.62|169.62|172.01|170.01|173.2|171.2|171.23|169.23|0
1635783600000|2021-11-01 16:20:00|171.82|169.82|171.42|169.42|172.21|170.21|170.83|168.83|0
1635783900000|2021-11-01 16:25:00|171.62|169.62|171.22|169.22|172.4|170.4|171.22|169.22|0
1635784200000|2021-11-01 16:30:00|171.03|169.03|170.47|168.47|171.62|169.62|169.88|167.88|0
1635784500000|2021-11-01 16:35:00|170.67|168.67|169.09|167.09|170.86|168.86|168.89|166.89|0
1635784800000|2021-11-01 16:40:00|169.29|167.29|168.69|166.69|169.29|167.29|167.91|165.91|0
1635785100000|2021-11-01 16:45:00|168.89|166.89|168.3|166.3|169.87|167.87|168.1|166.1|0
1635785400000|2021-11-01 16:50:00|168.1|166.1|168.1|166.1|168.69|166.69|167.91|165.91|0
1635785700000|2021-11-01 16:55:00|167.91|165.91|167.9|165.9|168.3|166.3|167.71|165.71|0
1635786000000|2021-11-01 17:00:00|167.71|165.71|168.1|166.1|168.1|166.1|167.51|165.51|0
1635786300000|2021-11-01 17:05:00|167.9|165.9|169.27|167.27|169.27|167.27|167.7|165.7|0
1635786600000|2021-11-01 17:10:00|169.08|167.08|169.08|167.08|169.67|167.67|169.08|167.08|0
1635786900000|2021-11-01 17:15:00|168.88|166.88|169.66|167.66|169.86|167.86|168.09|166.09|0
1635787200000|2021-11-01 17:20:00|169.86|167.86|173.62|171.62|174.02|172.02|169.66|167.66|0
1635787500000|2021-11-01 17:25:00|173.42|171.42|173.62|171.62|174.82|172.82|172.03|170.03|0
1635787800000|2021-11-01 17:30:00|173.82|171.82|174.01|172.01|175.21|173.21|173.42|171.42|0
1635788100000|2021-11-01 17:35:00|174.12|172.12|173.02|171.02|174.21|172.21|172.62|170.62|0
1635788400000|2021-11-01 17:40:00|173.22|171.22|177.01|175.01|177.21|175.21|173.22|171.22|0
1635788700000|2021-11-01 17:45:00|177.21|175.21|176.21|174.21|177.21|175.21|175.61|173.61|0
1635789000000|2021-11-01 17:50:00|176.41|174.41|178.21|176.21|178.21|176.21|176.01|174.01|0
1635789300000|2021-11-01 17:55:00|178.01|176.01|177|175|178.01|176.01|176.4|174.4|0
1635789600000|2021-11-01 18:00:00|177.2|175.2|178.01|176.01|178.41|176.41|176.2|174.2|0
1635789900000|2021-11-01 18:05:00|178.21|176.21|177.6|175.6|178.61|176.61|176.8|174.8|0
1635790200000|2021-11-01 18:10:00|177.4|175.4|179.82|177.82|180.22|178.22|176.8|174.8|0
1635790500000|2021-11-01 18:15:00|179.92|177.92|180.62|178.62|182.04|180.04|179.41|177.41|0
1635790800000|2021-11-01 18:20:00|180.83|178.83|177.8|175.8|181.03|179.03|177.6|175.6|0
1635791100000|2021-11-01 18:25:00|178|176|178.6|176.6|179|177|177.6|175.6|0
1635791400000|2021-11-01 18:30:00|178.4|176.4|175.59|173.59|178.6|176.6|175.39|173.39|0
1635791700000|2021-11-01 18:35:00|175.79|173.79|176.79|174.79|176.79|174.79|174.79|172.79|0
1635792000000|2021-11-01 18:40:00|176.59|174.59|174.79|172.79|176.79|174.79|174.79|172.79|0
1635792300000|2021-11-01 18:45:00|174.59|172.59|173.79|171.79|174.79|172.79|173.59|171.59|0
1635792600000|2021-11-01 18:50:00|173.59|171.59|174.98|172.98|175.18|173.18|173.59|171.59|0
1635792900000|2021-11-01 18:55:00|174.78|172.78|173.98|171.98|174.98|172.98|173.19|171.19|0
1635793200000|2021-11-01 19:00:00|174.18|172.18|173.18|171.18|174.98|172.98|173.18|171.18|0
1635793500000|2021-11-01 19:05:00|172.99|170.99|173.78|171.78|174.18|172.18|172.99|170.99|0
1635793800000|2021-11-01 19:10:00|173.58|171.58|172.98|170.98|173.58|171.58|172.78|170.78|0
1635794100000|2021-11-01 19:15:00|173.38|171.38|173.78|171.78|173.97|171.97|172.98|170.98|0
1635794400000|2021-11-01 19:20:00|173.58|171.58|171.79|169.79|175.77|173.77|171.79|169.79|0
1635794700000|2021-11-01 19:25:00|171.59|169.59|172.58|170.58|172.78|170.78|171.39|169.39|0
1635795000000|2021-11-01 19:30:00|172.38|170.38|170.2|168.2|172.38|170.38|170.2|168.2|0
1635795300000|2021-11-01 19:35:00|170.4|168.4|171.19|169.19|172.18|170.18|170|168|0
1635795600000|2021-11-01 19:40:00|170.99|168.99|170.2|168.2|172.18|170.18|170|168|0
1635795900000|2021-11-01 19:45:00|170.1|168.1|170|168|170.59|168.59|169.61|167.61|0
1635796200000|2021-11-01 19:50:00|169.61|167.61|170.98|168.98|171.78|169.78|168.23|166.23|0
1635796500000|2021-11-01 19:55:00|170.79|168.79|167.64|165.64|171.58|169.58|166.07|164.07|0
1635796800000|2021-11-01 20:00:00|166.85|164.85|168.03|166.03|168.42|166.42|166.85|164.85|0
1635797100000|2021-11-01 20:05:00|167.83|165.83|169.01|167.01|169.2|167.2|167.63|165.63|0
1635797400000|2021-11-01 20:10:00|169.2|167.2|168.22|166.22|169.2|167.2|167.24|165.24|0
1635797700000|2021-11-01 20:15:00|169.01|166.61|168.42|166.02|169.01|166.61|168.22|165.82|0
1635798000000|2021-11-01 20:20:00|168.22|165.82|167.83|165.43|168.22|165.82|167.63|165.23|0
1635798300000|2021-11-01 20:25:00|167.63|165.23|167.63|165.23|167.63|165.23|167.43|165.03|0
1635798600000|2021-11-01 20:30:00|167.43|165.03|167.24|164.84|167.63|165.23|167.24|164.84|0
1635798900000|2021-11-01 20:35:00|167.43|165.03|167.63|165.23|167.63|165.23|167.43|165.03|0
1635799200000|2021-11-01 20:40:00|167.62|165.22|167.62|165.22|167.62|165.22|167.62|165.22|0
1635799500000|2021-11-01 20:45:00|167.43|165.03|167.23|164.83|167.62|165.22|167.23|164.83|0
1635799800000|2021-11-01 20:50:00|167.43|165.03|167.62|165.22|167.62|165.22|167.23|164.83|0
1635800100000|2021-11-01 20:55:00|167.42|165.02|167.13|164.73|167.62|165.22|167.13|164.73|0
1635800400000|2021-11-01 21:00:00|167.3|164.9|167.33|164.93|167.51|165.11|167.28|164.88|0
1635800700000|2021-11-01 21:05:00|167.3|164.9|167.54|165.14|167.59|165.19|167.3|164.9|0
1635801000000|2021-11-01 21:10:00|167.56|165.16|167.87|165.47|167.93|165.53|167.56|165.16|0
1635801300000|2021-11-01 21:15:00|167.85|165.45|167.64|165.24|167.9|165.5|167.61|165.21|0
1635801600000|2021-11-01 21:20:00|167.61|165.21|167.55|165.15|167.61|165.21|167.5|165.1|0
1635801900000|2021-11-01 21:25:00|167.93|165.53|167.69|165.29|167.93|165.53|167.69|165.29|0
1635802200000|2021-11-01 21:30:00|167.78|165.38|167.72|165.32|167.78|165.38|167.69|165.29|0
1635802500000|2021-11-01 21:35:00|167.78|165.38|167.75|165.35|167.78|165.38|167.69|165.29|0
1635802800000|2021-11-01 21:40:00|167.69|165.29|167.69|165.29|167.77|165.37|167.69|165.29|0
1635803100000|2021-11-01 21:45:00|167.68|165.28|167.6|165.2|167.68|165.28|167.54|165.14|0
1635803400000|2021-11-01 21:50:00|167.63|165.23|167.45|165.05|167.63|165.23|167.45|165.05|0
1635803700000|2021-11-01 21:55:00|167.43|165.03|167.59|165.19|167.59|165.19|167.31|164.91|0
1635804000000|2021-11-01 22:00:00|166.91|164.51|168.18|165.78|168.38|165.98|166.72|164.32|0
1635804300000|2021-11-01 22:05:00|168.28|165.88|168.57|166.17|168.77|166.37|168.18|165.78|0
1635804600000|2021-11-01 22:10:00|168.37|165.97|168.57|166.17|168.57|166.17|168.18|165.78|0
1635804900000|2021-11-01 22:15:00|168.77|166.37|169.35|166.95|169.35|166.95|168.76|166.36|0
1635805200000|2021-11-01 22:20:00|169.16|166.76|168.17|165.77|169.35|166.95|167.98|165.58|0
1635805500000|2021-11-01 22:25:00|167.98|165.58|167.19|164.79|167.98|165.58|167.19|164.79|0
1635805800000|2021-11-01 22:30:00|166.99|164.59|167.19|164.79|167.19|164.79|166.41|164.01|0
1635806100000|2021-11-01 22:35:00|166.99|164.59|166.21|163.81|167.19|164.79|166.21|163.81|0
1635806400000|2021-11-01 22:40:00|166.01|163.61|165.23|162.83|166.01|163.61|165.23|162.83|0
1635806700000|2021-11-01 22:45:00|165.43|163.03|166.2|163.8|166.21|163.81|165.23|162.83|0
1635807000000|2021-11-01 22:50:00|166.31|163.91|166.01|163.61|166.4|164|166.01|163.61|0
1635807300000|2021-11-01 22:55:00|165.81|163.41|165.72|163.32|166.01|163.61|165.23|162.83|0
1635807600000|2021-11-01 23:00:00|165.81|163.41|166.98|164.58|167.37|164.97|165.81|163.41|0
1635807900000|2021-11-01 23:05:00|167.08|164.68|167.57|165.17|168.35|165.95|166.98|164.58|0
1635808200000|2021-11-01 23:10:00|167.37|164.97|168.55|166.15|168.94|166.54|167.17|164.77|0
1635808500000|2021-11-01 23:15:00|168.35|165.95|167.56|165.16|168.54|166.14|167.37|164.97|0
1635808800000|2021-11-01 23:20:00|167.37|164.97|167.56|165.16|167.56|165.16|166.97|164.57|0
1635809100000|2021-11-01 23:25:00|167.47|165.07|166.78|164.38|167.47|165.07|166.38|163.98|0
1635809400000|2021-11-01 23:30:00|166.97|164.57|168.34|165.94|168.54|166.14|166.97|164.57|0
1635809700000|2021-11-01 23:35:00|168.14|165.74|168.34|165.94|168.73|166.33|167.95|165.55|0
1635810000000|2021-11-01 23:40:00|168.54|166.14|168.14|165.74|168.73|166.33|167.95|165.55|0
1635810300000|2021-11-01 23:45:00|167.94|165.54|168.14|165.74|168.14|165.74|167.75|165.35|0
1635810600000|2021-11-01 23:50:00|167.94|165.54|168.33|165.93|168.53|166.13|167.94|165.54|0
1635810900000|2021-11-01 23:55:00|168.14|165.74|168.83|166.43|168.92|166.52|167.94|165.54|0
1635811200000|2021-11-02 00:00:00|169.12|166.72|168.92|166.52|169.91|167.51|168.13|165.73|0
1635811500000|2021-11-02 00:05:00|168.72|166.32|169.11|166.71|169.11|166.71|168.13|165.73|0
1635811800000|2021-11-02 00:10:00|169.31|166.91|169.51|167.11|170.1|167.7|169.11|166.71|0
1635812100000|2021-11-02 00:15:00|169.31|166.91|169.5|167.1|170.1|167.7|168.91|166.51|0
1635812400000|2021-11-02 00:20:00|169.31|166.91|169.7|167.3|169.9|167.5|168.91|166.51|0
1635812700000|2021-11-02 00:25:00|169.5|167.1|169.89|167.49|170.09|167.69|169.3|166.9|0
1635813000000|2021-11-02 00:30:00|169.7|167.3|169.89|167.49|170.09|167.69|169.5|167.1|0
1635813300000|2021-11-02 00:35:00|169.99|167.59|169.69|167.29|170.09|167.69|169.5|167.1|0
1635813600000|2021-11-02 00:40:00|169.79|167.39|169.89|167.49|169.89|167.49|169.3|166.9|0
1635813900000|2021-11-02 00:45:00|170.08|167.68|169.49|167.09|170.08|167.68|169.29|166.89|0
1635814200000|2021-11-02 00:50:00|169.29|166.89|169.69|167.29|169.69|167.29|168.7|166.3|0
1635814500000|2021-11-02 00:55:00|169.59|167.19|169|166.6|169.69|167.29|168.9|166.5|0
1635814800000|2021-11-02 01:00:00|168.9|166.5|168.89|166.49|169.29|166.89|167.91|165.51|0
1635815100000|2021-11-02 01:05:00|168.7|166.3|167.52|165.12|168.7|166.3|167.52|165.12|0
1635815400000|2021-11-02 01:10:00|167.32|164.92|168.1|165.7|168.11|165.71|167.32|164.92|0
1635815700000|2021-11-02 01:15:00|167.91|165.51|168.89|166.49|168.89|166.49|167.91|165.51|0
1635816000000|2021-11-02 01:20:00|168.69|166.29|169.28|166.88|169.48|167.08|168.5|166.1|0
1635816300000|2021-11-02 01:25:00|169.48|167.08|169.38|166.98|169.87|167.47|169.28|166.88|0
1635816600000|2021-11-02 01:30:00|169.48|167.08|172.24|169.84|172.24|169.84|169.08|166.68|0
1635816900000|2021-11-02 01:35:00|172.44|170.04|172.24|169.84|172.84|170.44|172.04|169.64|0
1635817200000|2021-11-02 01:40:00|172.14|169.74|172.04|169.64|172.84|170.44|171.84|169.44|0
1635817500000|2021-11-02 01:45:00|171.84|169.44|172.63|170.23|173.03|170.63|171.84|169.44|0
1635817800000|2021-11-02 01:50:00|173.03|170.63|172.23|169.83|173.03|170.63|172.04|169.64|0
1635818100000|2021-11-02 01:55:00|172.43|170.03|172.63|170.23|172.63|170.23|172.03|169.63|0
1635818400000|2021-11-02 02:00:00|172.43|170.03|171.64|169.24|172.63|170.23|171.64|169.24|0
1635818700000|2021-11-02 02:05:00|171.83|169.43|173.22|170.82|173.42|171.02|171.83|169.43|0
1635819000000|2021-11-02 02:10:00|173.02|170.62|172.82|170.42|173.22|170.82|172.43|170.03|0
1635819300000|2021-11-02 02:15:00|173.02|170.62|173.42|171.02|173.42|171.02|172.53|170.13|0
1635819600000|2021-11-02 02:20:00|173.52|171.12|173.32|170.92|173.62|171.22|173.02|170.62|0
1635819900000|2021-11-02 02:25:00|173.22|170.82|173.21|170.81|173.32|170.92|172.82|170.42|0
1635820200000|2021-11-02 02:30:00|173.41|171.01|175.01|172.61|175.21|172.81|173.41|171.01|0
1635820500000|2021-11-02 02:35:00|175.21|172.81|174.41|172.01|175.41|173.01|174.41|172.01|0
1635820800000|2021-11-02 02:40:00|174.61|172.21|175|172.6|175.41|173.01|174.41|172.01|0
1635821100000|2021-11-02 02:45:00|175.2|172.8|175.2|172.8|175.4|173|174.8|172.4|0
1635821400000|2021-11-02 02:50:00|175|172.6|175.4|173|175.4|173|174.8|172.4|0
1635821700000|2021-11-02 02:55:00|175.2|172.8|175.1|172.7|175.4|173|174.8|172.4|0
1635822000000|2021-11-02 03:00:00|175.2|172.8|174.2|171.8|175.2|172.8|174.2|171.8|0
1635822300000|2021-11-02 03:05:00|174.3|171.9|174.2|171.8|174.4|172|174|171.6|0
1635822600000|2021-11-02 03:10:00|174.4|172|175.39|172.99|176.19|173.79|174.39|171.99|0
1635822900000|2021-11-02 03:15:00|175.59|173.19|176.19|173.79|176.19|173.79|174.99|172.59|0
1635823200000|2021-11-02 03:20:00|175.99|173.59|175.79|173.39|176.79|174.39|175.79|173.39|0
1635823500000|2021-11-02 03:25:00|175.99|173.59|175.79|173.39|176.19|173.79|175.59|173.19|0
1635823800000|2021-11-02 03:30:00|175.59|173.19|175.69|173.29|175.79|173.39|175.19|172.79|0
1635824100000|2021-11-02 03:35:00|175.59|173.19|174.78|172.38|175.79|173.39|174.78|172.38|0
1635824400000|2021-11-02 03:40:00|174.58|172.18|174.98|172.58|175.09|172.69|174.58|172.18|0
1635824700000|2021-11-02 03:45:00|175.09|172.69|175.18|172.78|175.38|172.98|174.98|172.58|0
1635825000000|2021-11-02 03:50:00|175.08|172.68|175.18|172.78|175.38|172.98|174.98|172.58|0
1635825300000|2021-11-02 03:55:00|174.98|172.58|174.38|171.98|175.18|172.78|174.38|171.98|0
1635825600000|2021-11-02 04:00:00|174.58|172.18|174.37|171.97|174.58|172.18|174.18|171.78|0
1635825900000|2021-11-02 04:05:00|174.17|171.77|173.97|171.57|174.37|171.97|173.77|171.37|0
1635826200000|2021-11-02 04:10:00|173.77|171.37|173.57|171.17|173.97|171.57|173.37|170.97|0
1635826500000|2021-11-02 04:15:00|173.77|171.37|174.17|171.77|174.17|171.77|173.77|171.37|0
1635826800000|2021-11-02 04:20:00|173.97|171.57|174.37|171.97|174.57|172.17|173.97|171.57|0
1635827100000|2021-11-02 04:25:00|174.57|172.17|174.17|171.77|174.77|172.37|174.17|171.77|0
1635827400000|2021-11-02 04:30:00|174.16|171.76|173.96|171.56|174.16|171.76|173.57|171.17|0
1635827700000|2021-11-02 04:35:00|173.76|171.36|174.16|171.76|174.36|171.96|173.76|171.36|0
1635828000000|2021-11-02 04:40:00|174.36|171.96|174.16|171.76|174.36|171.96|173.76|171.36|0
1635828300000|2021-11-02 04:45:00|173.96|171.56|174.16|171.76|174.36|171.96|173.96|171.56|0
1635828600000|2021-11-02 04:50:00|173.96|171.56|174.36|171.96|174.56|172.16|173.96|171.56|0
1635828900000|2021-11-02 04:55:00|174.55|172.15|174.55|172.15|174.75|172.35|174.15|171.75|0
1635829200000|2021-11-02 05:00:00|174.75|172.35|175.15|172.75|175.55|173.15|174.35|171.95|0
1635829500000|2021-11-02 05:05:00|175.35|172.95|173.95|171.55|175.35|172.95|173.95|171.55|0
1635829800000|2021-11-02 05:10:00|174.15|171.75|173.55|171.15|174.35|171.95|173.55|171.15|0
1635830100000|2021-11-02 05:15:00|173.35|170.95|174.15|171.75|174.15|171.75|173.35|170.95|0
1635830400000|2021-11-02 05:20:00|174.05|171.65|173.85|171.45|174.34|171.94|173.55|171.15|0
1635830700000|2021-11-02 05:25:00|173.94|171.54|173.54|171.14|173.94|171.54|173.34|170.94|0
1635831000000|2021-11-02 05:30:00|173.45|171.05|173.14|170.74|173.45|171.05|172.55|170.15|0
1635831300000|2021-11-02 05:35:00|173.34|170.94|170.36|167.96|173.34|170.94|170.17|167.77|0
1635831600000|2021-11-02 05:40:00|169.77|167.37|170.17|167.77|170.36|167.96|169.57|167.17|0
1635831900000|2021-11-02 05:45:00|169.97|167.57|170.36|167.96|170.56|168.16|169.97|167.57|0
1635832200000|2021-11-02 05:50:00|170.16|167.76|170.63|168.23|170.63|168.23|169.37|166.97|0
1635832500000|2021-11-02 05:55:00|170.83|168.43|171.42|169.02|171.62|169.22|170.83|168.43|0
1635832800000|2021-11-02 06:00:00|171.61|169.21|173|170.6|173|170.6|171.42|169.02|0
1635833100000|2021-11-02 06:05:00|173.2|170.8|171.81|169.41|173.39|170.99|171.81|169.41|0
1635833400000|2021-11-02 06:10:00|172.01|169.61|172.4|170|172.4|170|171.81|169.41|0
1635833700000|2021-11-02 06:15:00|172.2|169.8|171.21|168.81|172.2|169.8|170.82|168.42|0
1635834000000|2021-11-02 06:20:00|171.41|169.01|171.41|169.01|171.8|169.4|170.82|168.42|0
1635834300000|2021-11-02 06:25:00|171.6|169.2|172.2|169.8|172.59|170.19|171.6|169.2|0
1635834600000|2021-11-02 06:30:00|172.1|169.7|171.21|168.81|172.59|170.19|171.01|168.61|0
1635834900000|2021-11-02 06:35:00|171.01|168.61|171.2|168.8|171.2|168.8|170.61|168.21|0
1635835200000|2021-11-02 06:40:00|171.01|168.61|171|168.6|171.4|169|171|168.6|0
1635835500000|2021-11-02 06:45:00|171.11|168.71|170.81|168.41|171.4|169|170.61|168.21|0
1635835800000|2021-11-02 06:50:00|170.71|168.31|169.03|166.63|170.81|168.41|169.03|166.63|0
1635836100000|2021-11-02 06:55:00|169.23|166.83|169.62|167.22|169.82|167.42|169.23|166.83|0
1635836400000|2021-11-02 07:00:00|169.82|167.42|170.6|168.2|170.8|168.4|169.42|167.02|0
1635836700000|2021-11-02 07:05:00|170.21|168.21|170.01|168.01|170.4|168.4|169.61|167.61|0
1635837000000|2021-11-02 07:10:00|170.2|168.2|169.22|167.22|170.2|168.2|169.22|167.22|0
1635837300000|2021-11-02 07:15:00|169.32|167.32|167.81|165.81|169.32|167.32|167.42|165.42|0
1635837600000|2021-11-02 07:20:00|168.01|166.01|169.09|167.09|170.17|168.17|167.81|165.81|0
1635837900000|2021-11-02 07:25:00|168.99|166.99|169.77|167.77|170.37|168.37|168.99|166.99|0
1635838200000|2021-11-02 07:30:00|169.58|167.58|169.38|167.38|170.17|168.17|169.38|167.38|0
1635838500000|2021-11-02 07:35:00|169.57|167.57|168.59|166.59|169.68|167.68|168.39|166.39|0
1635838800000|2021-11-02 07:40:00|168.39|166.39|169.37|167.37|169.37|167.37|168.39|166.39|0
1635839100000|2021-11-02 07:45:00|169.57|167.57|168.58|166.58|169.77|167.77|168.58|166.58|0
1635839400000|2021-11-02 07:50:00|168.78|166.78|167.12|165.12|168.78|166.78|167.01|165.01|0
1635839700000|2021-11-02 07:55:00|167.01|165.01|167.99|165.99|168.19|166.19|166.62|164.62|0
1635840000000|2021-11-02 08:00:00|167.8|165.8|168.77|166.77|169.17|167.17|167.8|165.8|0
1635840300000|2021-11-02 08:05:00|168.97|166.97|168.77|166.77|168.97|166.97|167.4|165.4|0
1635840600000|2021-11-02 08:10:00|168.97|166.97|168.57|166.57|169.17|167.17|168.18|166.18|0
1635840900000|2021-11-02 08:15:00|168.77|166.77|169.16|167.16|169.16|167.16|168.48|166.48|0
1635841200000|2021-11-02 08:20:00|168.97|166.97|168.77|166.77|169.16|167.16|167.98|165.98|0
1635841500000|2021-11-02 08:25:00|168.57|166.57|167.98|165.98|168.57|166.57|167.2|165.2|0
1635841800000|2021-11-02 08:30:00|168.37|166.37|167|165|168.37|166.37|166.61|164.61|0
1635842100000|2021-11-02 08:35:00|167.19|165.19|167.58|165.58|167.58|165.58|166.8|164.8|0
1635842400000|2021-11-02 08:40:00|167.78|165.78|167.58|165.58|167.78|165.78|167.1|165.1|0
1635842700000|2021-11-02 08:45:00|167.39|165.39|168.56|166.56|169.15|167.15|167.19|165.19|0
1635843000000|2021-11-02 08:50:00|168.36|166.36|169.15|167.15|169.35|167.35|168.36|166.36|0
1635843300000|2021-11-02 08:55:00|168.95|166.95|170.92|168.92|171.12|169.12|168.56|166.56|0
1635843600000|2021-11-02 09:00:00|170.83|168.83|170.92|168.92|172.51|170.51|170.72|168.72|0
1635843900000|2021-11-02 09:05:00|170.72|168.72|169.73|167.73|170.92|168.92|169.34|167.34|0
1635844200000|2021-11-02 09:10:00|169.54|167.54|169.53|167.53|170.13|168.13|169.14|167.14|0
1635844500000|2021-11-02 09:15:00|169.73|167.73|169.93|167.93|170.32|168.32|168.94|166.94|0
1635844800000|2021-11-02 09:20:00|169.73|167.73|167.96|165.96|169.93|167.93|167.76|165.76|0
1635845100000|2021-11-02 09:25:00|168.15|166.15|168.74|166.74|169.14|167.14|168.15|166.15|0
1635845400000|2021-11-02 09:30:00|168.84|166.84|169.53|167.53|169.53|167.53|168.35|166.35|0
1635845700000|2021-11-02 09:35:00|169.72|167.72|170.71|168.71|170.71|168.71|169.33|167.33|0
1635846000000|2021-11-02 09:40:00|170.51|168.51|170.31|168.31|171.1|169.1|170.11|168.11|0
1635846300000|2021-11-02 09:45:00|170.11|168.11|169.92|167.92|170.31|168.31|169.52|167.52|0
1635846600000|2021-11-02 09:50:00|170.11|168.11|169.91|167.91|170.51|168.51|169.72|167.72|0
1635846900000|2021-11-02 09:55:00|169.72|167.72|168.73|166.73|170.31|168.31|168.53|166.53|0
1635847200000|2021-11-02 10:00:00|168.53|166.53|169.32|167.32|169.52|167.52|168.34|166.34|0
1635847500000|2021-11-02 10:05:00|169.51|167.51|171.09|169.09|171.09|169.09|169.32|167.32|0
1635847800000|2021-11-02 10:10:00|171.2|169.2|170.1|168.1|171.2|169.2|170.1|168.1|0
1635848100000|2021-11-02 10:15:00|170.21|168.21|169.9|167.9|170.3|168.3|169.71|167.71|0
1635848400000|2021-11-02 10:20:00|169.71|167.71|169.11|167.11|170.49|168.49|168.92|166.92|0
1635848700000|2021-11-02 10:25:00|168.92|166.92|169.7|167.7|170.29|168.29|168.72|166.72|0
1635849000000|2021-11-02 10:30:00|169.31|167.31|168.52|166.52|169.5|167.5|168.32|166.32|0
1635849300000|2021-11-02 10:35:00|168.32|166.32|168.52|166.52|169.11|167.11|168.13|166.13|0
1635849600000|2021-11-02 10:40:00|168.71|166.71|168.22|166.22|168.71|166.71|167.73|165.73|0
1635849900000|2021-11-02 10:45:00|168.12|166.12|167.92|165.92|168.32|166.32|167.53|165.53|0
1635850200000|2021-11-02 10:50:00|168.12|166.12|167.73|165.73|168.12|166.12|167.53|165.53|0
1635850500000|2021-11-02 10:55:00|167.53|165.53|166.94|164.94|167.72|165.72|166.94|164.94|0
1635850800000|2021-11-02 11:00:00|167.14|165.14|166.94|164.94|167.14|165.14|166.35|164.35|0
1635851100000|2021-11-02 11:05:00|167.13|165.13|167.92|165.92|168.51|166.51|167.13|165.13|0
1635851400000|2021-11-02 11:10:00|167.72|165.72|167.13|165.13|167.72|165.72|166.93|164.93|0
1635851700000|2021-11-02 11:15:00|167.33|165.33|167.13|165.13|168.21|166.21|167.13|165.13|0
1635852000000|2021-11-02 11:20:00|166.93|164.93|166.93|164.93|167.32|165.32|166.54|164.54|0
1635852300000|2021-11-02 11:25:00|167.13|165.13|167.52|165.52|167.71|165.71|167.12|165.12|0
1635852600000|2021-11-02 11:30:00|167.32|165.32|165.36|163.36|167.52|165.52|165.17|163.17|0
1635852900000|2021-11-02 11:35:00|165.56|163.56|165.36|163.36|165.75|163.75|164.78|162.78|0
1635853200000|2021-11-02 11:40:00|165.17|163.17|165.55|163.55|165.56|163.56|165.16|163.16|0
1635853500000|2021-11-02 11:45:00|165.36|163.36|165.75|163.75|166.14|164.14|165.16|163.16|0
1635853800000|2021-11-02 11:50:00|165.94|163.94|166.14|164.14|166.53|164.53|165.75|163.75|0
1635854100000|2021-11-02 11:55:00|166.33|164.33|166.33|164.33|166.52|164.52|166.13|164.13|0
1635854400000|2021-11-02 12:00:00|166.13|164.13|165.55|163.55|166.13|164.13|165.35|163.35|0
1635854700000|2021-11-02 12:05:00|165.35|163.35|165.54|163.54|165.94|163.94|165.35|163.35|0
1635855000000|2021-11-02 12:10:00|165.74|163.74|164.37|162.37|165.74|163.74|164.18|162.18|0
1635855300000|2021-11-02 12:15:00|164.57|162.57|165.34|163.34|165.54|163.54|164.37|162.37|0
1635855600000|2021-11-02 12:20:00|165.54|163.54|165.15|163.15|165.54|163.54|164.95|162.95|0
1635855900000|2021-11-02 12:25:00|165.34|163.34|164.95|162.95|165.34|163.34|164.76|162.76|0
1635856200000|2021-11-02 12:30:00|165.15|163.15|164.56|162.56|165.15|163.15|164.36|162.36|0
1635856500000|2021-11-02 12:35:00|164.36|162.36|164.17|162.17|164.36|162.36|163.78|161.78|0
1635856800000|2021-11-02 12:40:00|164.27|162.27|164.56|162.56|164.56|162.56|164.17|162.17|0
1635857100000|2021-11-02 12:45:00|164.55|162.55|164.75|162.75|164.94|162.94|164.55|162.55|0
1635857400000|2021-11-02 12:50:00|164.55|162.55|164.75|162.75|164.75|162.75|163.97|161.97|0
1635857700000|2021-11-02 12:55:00|164.55|162.55|164.94|162.94|165.13|163.13|163.77|161.77|0
1635858000000|2021-11-02 13:00:00|164.74|162.74|165.13|163.13|165.13|163.13|164.16|162.16|0
1635858300000|2021-11-02 13:05:00|165.33|163.33|165.52|163.52|165.52|163.52|164.94|162.94|0
1635858600000|2021-11-02 13:10:00|165.32|163.32|165.71|163.71|166.49|164.49|165.32|163.32|0
1635858900000|2021-11-02 13:15:00|165.52|163.52|166.1|164.1|166.1|164.1|165.32|163.32|0
1635859200000|2021-11-02 13:20:00|165.91|163.91|165.9|163.9|165.91|163.91|165.32|163.32|0
1635859500000|2021-11-02 13:25:00|165.71|163.71|165.71|163.71|166.29|164.29|165.32|163.32|0
1635859800000|2021-11-02 13:30:00|165.9|163.9|166.49|164.49|166.68|164.68|163.18|161.18|0
1635860100000|2021-11-02 13:35:00|166.88|164.88|160.8|158.8|166.88|164.88|160.8|158.8|0
1635860400000|2021-11-02 13:40:00|161|159|161.77|159.77|163.71|161.71|160.42|158.42|0
1635860700000|2021-11-02 13:45:00|161.57|159.57|160.61|158.61|161.77|159.77|159.84|157.84|0
1635861000000|2021-11-02 13:50:00|161.57|159.57|158.87|156.87|161.76|159.76|158.68|156.68|0
1635861300000|2021-11-02 13:55:00|158.68|156.68|159.62|157.62|160.6|158.6|157.53|155.53|0
1635861600000|2021-11-02 14:00:00|159.43|157.43|157.15|155.15|159.64|157.64|156.96|154.96|0
1635861900000|2021-11-02 14:05:00|156.96|154.96|158.3|156.3|160.02|158.02|156.58|154.58|0
1635862200000|2021-11-02 14:10:00|158.11|156.11|160.98|158.98|161.76|159.76|157.53|155.53|0
1635862500000|2021-11-02 14:15:00|160.79|158.79|160.02|158.02|160.98|158.98|158.1|156.1|0
1635862800000|2021-11-02 14:20:00|159.63|157.63|158.87|156.87|159.83|157.83|158.29|156.29|0
1635863100000|2021-11-02 14:25:00|158.77|156.77|158.1|156.1|159.44|157.44|157.53|155.53|0
1635863400000|2021-11-02 14:30:00|157.91|155.91|157.52|155.52|158.67|156.67|157.14|155.14|0
1635863700000|2021-11-02 14:35:00|157.9|155.9|156.76|154.76|159.05|157.05|156.57|154.57|0
1635864000000|2021-11-02 14:40:00|156.57|154.57|157.9|155.9|158.09|156.09|156.38|154.38|0
1635864300000|2021-11-02 14:45:00|157.52|155.52|156.37|154.37|158.47|156.47|156.18|154.18|0
1635864600000|2021-11-02 14:50:00|156.56|154.56|157.32|155.32|157.32|155.32|155.8|153.8|0
1635864900000|2021-11-02 14:55:00|157.13|155.13|155.42|153.42|157.13|155.13|154.28|152.28|0
1635865200000|2021-11-02 15:00:00|155.23|153.23|154.85|152.85|155.23|153.23|153.53|151.53|0
1635865500000|2021-11-02 15:05:00|154.66|152.66|156.56|154.56|156.56|154.56|154.28|152.28|0
1635865800000|2021-11-02 15:10:00|156.37|154.37|156.36|154.36|156.93|154.93|155.6|153.6|0
1635866100000|2021-11-02 15:15:00|156.55|154.55|157.12|155.12|157.5|155.5|156.55|154.55|0
1635866400000|2021-11-02 15:20:00|156.93|154.93|156.17|154.17|157.69|155.69|155.79|153.79|0
1635866700000|2021-11-02 15:25:00|155.98|153.98|153.52|151.52|156.55|154.55|153.52|151.52|0
1635867000000|2021-11-02 15:30:00|153.7|151.7|154.08|152.08|154.65|152.65|153.52|151.52|0
1635867300000|2021-11-02 15:35:00|153.89|151.89|153.7|151.7|154.46|152.46|153.51|151.51|0
1635867600000|2021-11-02 15:40:00|153.89|151.89|151.35|149.35|154.08|152.08|151.35|149.35|0
1635867900000|2021-11-02 15:45:00|151.26|149.26|152.75|150.75|152.94|150.94|150.51|148.51|0
1635868200000|2021-11-02 15:50:00|152.57|150.57|155.71|153.71|156.09|154.09|152.57|150.57|0
1635868500000|2021-11-02 15:55:00|155.9|153.9|157.23|155.23|157.23|155.23|155.71|153.71|0
1635868800000|2021-11-02 16:00:00|157.04|155.04|157.99|155.99|158.56|156.56|156.66|154.66|0
1635869100000|2021-11-02 16:05:00|158.18|156.18|159.13|157.13|159.7|157.7|157.61|155.61|0
1635869400000|2021-11-02 16:10:00|158.94|156.94|157.22|155.22|159.51|157.51|156.84|154.84|0
1635869700000|2021-11-02 16:15:00|157.03|155.03|155.89|153.89|157.6|155.6|155.7|153.7|0
1635870000000|2021-11-02 16:20:00|155.7|153.7|155.32|153.32|155.7|153.7|154.57|152.57|0
1635870300000|2021-11-02 16:25:00|155.13|153.13|154.94|152.94|155.89|153.89|154.94|152.94|0
1635870600000|2021-11-02 16:30:00|154.76|152.76|154.75|152.75|155.89|153.89|154.56|152.56|0
1635870900000|2021-11-02 16:35:00|154.56|152.56|154|152|154.75|152.75|153.81|151.81|0
1635871200000|2021-11-02 16:40:00|153.81|151.81|154|152|155.13|153.13|153.62|151.62|0
1635871500000|2021-11-02 16:45:00|154.18|152.18|152.68|150.68|154.18|152.18|152.68|150.68|0
1635871800000|2021-11-02 16:50:00|152.49|150.49|152.68|150.68|153.24|151.24|151.93|149.93|0
1635872100000|2021-11-02 16:55:00|152.86|150.86|153.05|151.05|153.05|151.05|152.49|150.49|0
1635872400000|2021-11-02 17:00:00|152.86|150.86|153.24|151.24|154.18|152.18|152.86|150.86|0
1635872700000|2021-11-02 17:05:00|153.42|151.42|153.23|151.23|154.36|152.36|152.48|150.48|0
1635873000000|2021-11-02 17:10:00|153.05|151.05|152.48|150.48|153.05|151.05|152.11|150.11|0
1635873300000|2021-11-02 17:15:00|152.67|150.67|153.42|151.42|153.61|151.61|152.58|150.58|0
1635873600000|2021-11-02 17:20:00|153.23|151.23|152.66|150.66|153.79|151.79|152.48|150.48|0
1635873900000|2021-11-02 17:25:00|152.85|150.85|155.86|153.86|155.86|153.86|152.85|150.85|0
1635874200000|2021-11-02 17:30:00|156.05|154.05|157|155|157|155|155.86|153.86|0
1635874500000|2021-11-02 17:35:00|156.81|154.81|155.96|153.96|157.76|155.76|155.67|153.67|0
1635874800000|2021-11-02 17:40:00|155.86|153.86|154.53|152.53|156.24|154.24|154.53|152.53|0
1635875100000|2021-11-02 17:45:00|154.35|152.35|155.1|153.1|155.67|153.67|154.35|152.35|0
1635875400000|2021-11-02 17:50:00|154.91|152.91|155.28|153.28|155.66|153.66|154.34|152.34|0
1635875700000|2021-11-02 17:55:00|155.1|153.1|155.28|153.28|155.85|153.85|154.72|152.72|0
1635876000000|2021-11-02 18:00:00|155.09|153.09|155.47|153.47|156.42|154.42|154.72|152.72|0
1635876300000|2021-11-02 18:05:00|155.66|153.66|157.74|155.74|157.74|155.74|155.66|153.66|0
1635876600000|2021-11-02 18:10:00|157.55|155.55|157.17|155.17|157.93|155.93|156.6|154.6|0
1635876900000|2021-11-02 18:15:00|157.55|155.55|155.84|153.84|158.5|156.5|155.84|153.84|0
1635877200000|2021-11-02 18:20:00|156.03|154.03|157.17|155.17|157.55|155.55|155.84|153.84|0
1635877500000|2021-11-02 18:25:00|156.98|154.98|156.59|154.59|157.93|155.93|155.65|153.65|0
1635877800000|2021-11-02 18:30:00|156.78|154.78|157.54|155.54|157.54|155.54|156.59|154.59|0
1635878100000|2021-11-02 18:35:00|157.35|155.35|155.64|153.64|157.54|155.54|155.45|153.45|0
1635878400000|2021-11-02 18:40:00|155.45|153.45|154.7|152.7|155.45|153.45|154.51|152.51|0
1635878700000|2021-11-02 18:45:00|154.88|152.88|154.32|152.32|154.88|152.88|153.57|151.57|0
1635879000000|2021-11-02 18:50:00|154.51|152.51|154.32|152.32|154.88|152.88|153.75|151.75|0
1635879300000|2021-11-02 18:55:00|154.13|152.13|153.18|151.18|154.69|152.69|153|151|0
1635879600000|2021-11-02 19:00:00|153|151|153.18|151.18|153.56|151.56|152.62|150.62|0
1635879900000|2021-11-02 19:05:00|153.37|151.37|152.81|150.81|153.75|151.75|152.62|150.62|0
1635880200000|2021-11-02 19:10:00|152.99|150.99|153.93|151.93|154.31|152.31|152.8|150.8|0
1635880500000|2021-11-02 19:15:00|153.74|151.74|154.68|152.68|154.87|152.87|153.55|151.55|0
1635880800000|2021-11-02 19:20:00|154.87|152.87|155.25|153.25|155.62|153.62|154.68|152.68|0
1635881100000|2021-11-02 19:25:00|155.43|153.43|153.92|151.92|156|154|153.92|151.92|0
1635881400000|2021-11-02 19:30:00|153.74|151.74|155.24|153.24|156.19|154.19|153.55|151.55|0
1635881700000|2021-11-02 19:35:00|155.05|153.05|155.62|153.62|155.62|153.62|154.48|152.48|0
1635882000000|2021-11-02 19:40:00|155.43|153.43|153.54|151.54|155.62|153.62|153.54|151.54|0
1635882300000|2021-11-02 19:45:00|153.73|151.73|152.98|150.98|154.1|152.1|152.04|150.04|0
1635882600000|2021-11-02 19:50:00|153.35|151.35|155.61|153.61|156.75|154.75|153.35|151.35|0
1635882900000|2021-11-02 19:55:00|155.8|153.8|153.53|151.53|156.94|154.94|152.97|150.97|0
1635883200000|2021-11-02 20:00:00|153.72|151.72|155.79|153.79|155.8|153.8|153.35|151.35|0
1635883500000|2021-11-02 20:05:00|155.61|153.61|155.41|153.41|155.98|153.98|155.41|153.41|0
1635883800000|2021-11-02 20:10:00|155.6|153.6|155.03|153.03|155.6|153.6|154.47|152.47|0
1635884100000|2021-11-02 20:15:00|155.05|152.65|155.23|152.83|155.42|153.02|154.86|152.46|0
1635884400000|2021-11-02 20:20:00|154.85|152.45|155.23|152.83|155.23|152.83|154.85|152.45|0
1635884700000|2021-11-02 20:25:00|155.04|152.64|155.04|152.64|155.23|152.83|155.04|152.64|0
1635885000000|2021-11-02 20:30:00|154.85|152.45|154.85|152.45|155.04|152.64|154.85|152.45|0
1635885300000|2021-11-02 20:35:00|155.04|152.64|154.85|152.45|155.04|152.64|154.66|152.26|0
1635885600000|2021-11-02 20:40:00|155.03|152.63|154.66|152.26|155.03|152.63|154.66|152.26|0
1635885900000|2021-11-02 20:45:00|154.56|152.16|155.03|152.63|155.03|152.63|154.09|151.69|0
1635886200000|2021-11-02 20:50:00|154.84|152.44|155.03|152.63|155.03|152.63|154.84|152.44|0
1635886500000|2021-11-02 20:55:00|154.84|152.44|154.94|152.54|155.12|152.72|154.65|152.25|0
1635886800000|2021-11-02 21:00:00|154.81|152.41|154.81|152.41|154.93|152.53|154.81|152.41|0
1635887100000|2021-11-02 21:05:00|154.84|152.44|154.87|152.47|154.87|152.47|154.68|152.28|0
1635887400000|2021-11-02 21:10:00|154.84|152.44|154.87|152.47|154.89|152.49|154.84|152.44|0
1635887700000|2021-11-02 21:15:00|154.84|152.44|154.81|152.41|154.84|152.44|154.81|152.41|0
1635888000000|2021-11-02 21:20:00|154.78|152.38|154.8|152.4|154.84|152.44|154.72|152.32|0
1635888300000|2021-11-02 21:25:00|154.86|152.46|154.86|152.46|154.86|152.46|154.72|152.32|0
1635888600000|2021-11-02 21:30:00|154.8|152.4|154.72|152.32|154.8|152.4|154.5|152.1|0
1635888900000|2021-11-02 21:35:00|154.75|152.35|154.86|152.46|154.88|152.48|154.72|152.32|0
1635889200000|2021-11-02 21:40:00|154.88|152.48|155.02|152.62|155.04|152.64|154.88|152.48|0
1635889500000|2021-11-02 21:45:00|155.04|152.64|155.16|152.76|155.24|152.84|155.04|152.64|0
1635889800000|2021-11-02 21:50:00|155.13|152.73|154.93|152.53|155.21|152.81|154.9|152.5|0
1635890100000|2021-11-02 21:55:00|154.96|152.56|155.12|152.72|155.21|152.81|154.96|152.56|0
1635890400000|2021-11-02 22:00:00|154.91|152.51|155.75|153.35|155.94|153.54|154.91|152.51|0
1635890700000|2021-11-02 22:05:00|155.56|153.16|156.32|153.92|156.51|154.11|155.56|153.16|0
1635891000000|2021-11-02 22:10:00|156.13|153.73|155.94|153.54|156.13|153.73|155.56|153.16|0
1635891300000|2021-11-02 22:15:00|156.13|153.73|156.13|153.73|156.13|153.73|155.94|153.54|0
1635891600000|2021-11-02 22:20:00|156.03|153.63|155.93|153.53|156.32|153.92|155.93|153.53|0
1635891900000|2021-11-02 22:25:00|156.12|153.72|156.12|153.72|156.31|153.91|156.12|153.72|0
1635892200000|2021-11-02 22:30:00|156.22|153.82|156.12|153.72|156.31|153.91|155.93|153.53|0
1635892500000|2021-11-02 22:35:00|156.03|153.63|155.74|153.34|156.12|153.72|155.74|153.34|0
1635892800000|2021-11-02 22:40:00|155.55|153.15|155.36|152.96|155.93|153.53|155.36|152.96|0
1635893100000|2021-11-02 22:45:00|155.17|152.77|155.17|152.77|155.17|152.77|154.98|152.58|0
1635893400000|2021-11-02 22:50:00|155.36|152.96|156.3|153.9|156.68|154.28|155.36|152.96|0
1635893700000|2021-11-02 22:55:00|156.49|154.09|156.68|154.28|156.68|154.28|156.3|153.9|0
1635894000000|2021-11-02 23:00:00|156.49|154.09|155.92|153.52|156.49|154.09|155.92|153.52|0
1635894300000|2021-11-02 23:05:00|156.11|153.71|156.29|153.89|156.29|153.89|155.73|153.33|0
1635894600000|2021-11-02 23:10:00|156.48|154.08|156.48|154.08|156.67|154.27|156.1|153.7|0
1635894900000|2021-11-02 23:15:00|156.58|154.18|156.58|154.18|156.58|154.18|156.29|153.89|0
1635895200000|2021-11-02 23:20:00|156.48|154.08|156.67|154.27|156.86|154.46|156.48|154.08|0
1635895500000|2021-11-02 23:25:00|156.86|154.46|155.91|153.51|156.86|154.46|155.72|153.32|0
1635895800000|2021-11-02 23:30:00|156.1|153.7|156.09|153.69|156.28|153.88|155.91|153.51|0
1635896100000|2021-11-02 23:35:00|155.9|153.5|156.09|153.69|156.28|153.88|155.9|153.5|0
1635896400000|2021-11-02 23:40:00|156.28|153.88|156.47|154.07|156.85|154.45|156.28|153.88|0
1635896700000|2021-11-02 23:45:00|156.28|153.88|156.47|154.07|156.66|154.26|156.28|153.88|0
1635897000000|2021-11-02 23:50:00|156.66|154.26|156.65|154.25|156.84|154.44|156.47|154.07|0
1635897300000|2021-11-02 23:55:00|156.84|154.44|156.65|154.25|157.03|154.63|156.65|154.25|0
1635897600000|2021-11-03 00:00:00|156.84|154.44|157.22|154.82|157.41|155.01|156.65|154.25|0
1635897900000|2021-11-03 00:05:00|157.03|154.63|157.79|155.39|157.79|155.39|156.84|154.44|0
1635898200000|2021-11-03 00:10:00|157.7|155.3|157.21|154.81|157.79|155.39|157.03|154.63|0
1635898500000|2021-11-03 00:15:00|157.02|154.62|156.45|154.05|157.59|155.19|156.45|154.05|0
1635898800000|2021-11-03 00:20:00|156.64|154.24|156.26|153.86|156.64|154.24|155.69|153.29|0
1635899100000|2021-11-03 00:25:00|156.45|154.05|156.26|153.86|156.64|154.24|155.98|153.58|0
1635899400000|2021-11-03 00:30:00|156.45|154.05|156.45|154.05|156.64|154.24|156.07|153.67|0
1635899700000|2021-11-03 00:35:00|156.26|153.86|156.07|153.67|156.45|154.05|156.07|153.67|0
1635900000000|2021-11-03 00:40:00|156.06|153.66|156.25|153.85|156.44|154.04|156.06|153.66|0
1635900300000|2021-11-03 00:45:00|156.35|153.95|156.25|153.85|156.63|154.23|156.25|153.85|0
1635900600000|2021-11-03 00:50:00|156.06|153.66|155.87|153.47|156.06|153.66|155.59|153.19|0
1635900900000|2021-11-03 00:55:00|155.78|153.38|155.68|153.28|155.87|153.47|155.49|153.09|0
1635901200000|2021-11-03 01:00:00|155.97|153.57|155.21|152.81|156.06|153.66|154.73|152.33|0
1635901500000|2021-11-03 01:05:00|155.11|152.71|155.67|153.27|155.68|153.28|155.11|152.71|0
1635901800000|2021-11-03 01:10:00|155.48|153.08|154.73|152.33|155.48|153.08|154.73|152.33|0
1635902100000|2021-11-03 01:15:00|154.91|152.51|154.54|152.14|155.1|152.7|154.35|151.95|0
1635902400000|2021-11-03 01:20:00|154.72|152.32|154.34|151.94|154.91|152.51|154.16|151.76|0
1635902700000|2021-11-03 01:25:00|154.25|151.85|154.34|151.94|154.53|152.13|153.97|151.57|0
1635903000000|2021-11-03 01:30:00|154.15|151.75|154.15|151.75|154.53|152.13|153.96|151.56|0
1635903300000|2021-11-03 01:35:00|153.96|151.56|152.83|150.43|153.96|151.56|152.46|150.06|0
1635903600000|2021-11-03 01:40:00|153.02|150.62|153.39|150.99|153.39|150.99|152.65|150.25|0
1635903900000|2021-11-03 01:45:00|153.58|151.18|154.71|152.31|154.71|152.31|153.39|150.99|0
1635904200000|2021-11-03 01:50:00|154.52|152.12|154.33|151.93|154.71|152.31|153.96|151.56|0
1635904500000|2021-11-03 01:55:00|154.14|151.74|154.9|152.5|155.09|152.69|154.14|151.74|0
1635904800000|2021-11-03 02:00:00|155.08|152.68|155.46|153.06|155.65|153.25|154.8|152.4|0
1635905100000|2021-11-03 02:05:00|155.56|153.16|155.75|153.35|155.75|153.35|155.27|152.87|0
1635905400000|2021-11-03 02:10:00|155.84|153.44|155.65|153.25|156.02|153.62|155.46|153.06|0
1635905700000|2021-11-03 02:15:00|155.74|153.34|155.64|153.24|155.83|153.43|155.26|152.86|0
1635906000000|2021-11-03 02:20:00|155.45|153.05|154.88|152.48|155.45|153.05|154.88|152.48|0
1635906300000|2021-11-03 02:25:00|155.07|152.67|155.07|152.67|155.26|152.86|154.88|152.48|0
1635906600000|2021-11-03 02:30:00|155.17|152.77|155.64|153.24|155.64|153.24|154.88|152.48|0
1635906900000|2021-11-03 02:35:00|155.83|153.43|156.01|153.61|156.39|153.99|155.82|153.42|0
1635907200000|2021-11-03 02:40:00|155.82|153.42|156.2|153.8|156.39|153.99|155.82|153.42|0
1635907500000|2021-11-03 02:45:00|156.01|153.61|155.82|153.42|156.2|153.8|155.73|153.33|0
1635907800000|2021-11-03 02:50:00|155.63|153.23|155.82|153.42|155.82|153.42|155.63|153.23|0
1635908100000|2021-11-03 02:55:00|155.63|153.23|156.38|153.98|156.57|154.17|155.63|153.23|0
1635908400000|2021-11-03 03:00:00|156.57|154.17|156.19|153.79|156.57|154.17|156|153.6|0
1635908700000|2021-11-03 03:05:00|156.38|153.98|156.19|153.79|156.57|154.17|155.81|153.41|0
1635909000000|2021-11-03 03:10:00|156.38|153.98|156.38|153.98|156.38|153.98|156.19|153.79|0
1635909300000|2021-11-03 03:15:00|156.19|153.79|156.38|153.98|156.47|154.07|156|153.6|0
1635909600000|2021-11-03 03:20:00|156.37|153.97|156.56|154.16|156.56|154.16|156.18|153.78|0
1635909900000|2021-11-03 03:25:00|156.37|153.97|156.47|154.07|156.75|154.35|156.37|153.97|0
1635910200000|2021-11-03 03:30:00|156.56|154.16|156.75|154.35|156.75|154.35|156.56|154.16|0
1635910500000|2021-11-03 03:35:00|156.94|154.54|156.94|154.54|157.32|154.92|156.94|154.54|0
1635910800000|2021-11-03 03:40:00|156.84|154.44|156.74|154.34|156.84|154.44|156.55|154.15|0
1635911100000|2021-11-03 03:45:00|156.55|154.15|157.31|154.91|157.5|155.1|156.55|154.15|0
1635911400000|2021-11-03 03:50:00|157.5|155.1|157.5|155.1|157.5|155.1|157.5|155.1|0
1635911700000|2021-11-03 03:55:00|157.31|154.91|157.31|154.91|157.5|155.1|157.12|154.72|0
1635912000000|2021-11-03 04:00:00|157.22|154.82|156.93|154.53|157.31|154.91|156.93|154.53|0
1635912300000|2021-11-03 04:05:00|156.92|154.52|156.73|154.33|156.92|154.52|156.73|154.33|0
1635912600000|2021-11-03 04:10:00|156.83|154.43|156.92|154.52|156.92|154.52|156.73|154.33|0
1635912900000|2021-11-03 04:15:00|156.73|154.33|157.11|154.71|157.11|154.71|156.73|154.33|0
1635913200000|2021-11-03 04:20:00|157.02|154.62|156.92|154.52|157.02|154.62|156.92|154.52|0
1635913500000|2021-11-03 04:25:00|157.11|154.71|157.3|154.9|157.49|155.09|156.92|154.52|0
1635913800000|2021-11-03 04:30:00|157.49|155.09|157.1|154.7|157.49|155.09|157.1|154.7|0
1635914100000|2021-11-03 04:35:00|157.29|154.89|157.29|154.89|157.29|154.89|157.29|154.89|0
1635914400000|2021-11-03 04:40:00|157.2|154.8|157.29|154.89|157.29|154.89|157.1|154.7|0
1635914700000|2021-11-03 04:45:00|157.1|154.7|156.91|154.51|157.1|154.7|156.72|154.32|0
1635915000000|2021-11-03 04:50:00|156.81|154.41|157|154.6|157.29|154.89|156.72|154.32|0
1635915300000|2021-11-03 04:55:00|156.9|154.5|156.9|154.5|157.09|154.69|156.9|154.5|0
1635915600000|2021-11-03 05:00:00|156.71|154.31|156.71|154.31|156.9|154.5|156.52|154.12|0
1635915900000|2021-11-03 05:05:00|156.81|154.41|158.04|155.64|158.04|155.64|156.81|154.41|0
1635916200000|2021-11-03 05:10:00|158.14|155.74|157.95|155.55|158.23|155.83|157.85|155.45|0
1635916500000|2021-11-03 05:15:00|157.85|155.45|158.04|155.64|158.23|155.83|157.66|155.26|0
1635916800000|2021-11-03 05:20:00|157.94|155.54|158.03|155.63|158.04|155.64|157.65|155.25|0
1635917100000|2021-11-03 05:25:00|157.84|155.44|157.65|155.25|158.03|155.63|157.46|155.06|0
1635917400000|2021-11-03 05:30:00|157.46|155.06|157.84|155.44|158.03|155.63|157.46|155.06|0
1635917700000|2021-11-03 05:35:00|157.65|155.25|157.84|155.44|157.84|155.44|157.65|155.25|0
1635918000000|2021-11-03 05:40:00|157.65|155.25|157.83|155.43|158.03|155.63|157.65|155.25|0
1635918300000|2021-11-03 05:45:00|157.93|155.53|158.02|155.62|158.21|155.81|157.93|155.53|0
1635918600000|2021-11-03 05:50:00|157.93|155.53|158.02|155.62|158.21|155.81|157.93|155.53|0
1635918900000|2021-11-03 05:55:00|157.93|155.53|157.83|155.43|158.21|155.81|157.83|155.43|0
1635919200000|2021-11-03 06:00:00|157.64|155.24|157.83|155.43|158.02|155.62|157.64|155.24|0
1635919500000|2021-11-03 06:05:00|157.64|155.24|158.4|156|158.4|156|157.64|155.24|0
1635919800000|2021-11-03 06:10:00|158.21|155.81|157.44|155.04|158.4|156|157.44|155.04|0
1635920100000|2021-11-03 06:15:00|157.25|154.85|156.68|154.28|157.25|154.85|156.49|154.09|0
1635920400000|2021-11-03 06:20:00|156.87|154.47|156.11|153.71|156.87|154.47|156.11|153.71|0
1635920700000|2021-11-03 06:25:00|156.1|153.7|156.1|153.7|156.29|153.89|155.72|153.32|0
1635921000000|2021-11-03 06:30:00|156.29|153.89|156.86|154.46|156.86|154.46|156.29|153.89|0
1635921300000|2021-11-03 06:35:00|156.96|154.56|156.86|154.46|157.05|154.65|156.67|154.27|0
1635921600000|2021-11-03 06:40:00|156.67|154.27|156.96|154.56|157.05|154.65|156.67|154.27|0
1635921900000|2021-11-03 06:45:00|157.05|154.65|157.81|155.41|158.19|155.79|157.05|154.65|0
1635922200000|2021-11-03 06:50:00|158.3|155.9|157.73|155.33|158.3|155.9|157.73|155.33|0
1635922500000|2021-11-03 06:55:00|157.92|155.52|157.73|155.33|157.92|155.52|157.54|155.14|0
1635922800000|2021-11-03 07:00:00|157.83|155.43|157.35|154.95|158.11|155.71|156.97|154.57|0
1635923100000|2021-11-03 07:05:00|157.15|155.15|157.72|155.72|157.91|155.91|157.15|155.15|0
1635923400000|2021-11-03 07:10:00|157.53|155.53|157.9|155.9|157.9|155.9|157.52|155.52|0
1635923700000|2021-11-03 07:15:00|158|156|157.52|155.52|158.09|156.09|157.52|155.52|0
1635924000000|2021-11-03 07:20:00|157.33|155.33|156.76|154.76|157.52|155.52|156.76|154.76|0
1635924300000|2021-11-03 07:25:00|156.57|154.57|156.57|154.57|157.33|155.33|156.57|154.57|0
1635924600000|2021-11-03 07:30:00|156.38|154.38|156.95|154.95|157.14|155.14|156.38|154.38|0
1635924900000|2021-11-03 07:35:00|157.04|155.04|157.32|155.32|157.32|155.32|156.57|154.57|0
1635925200000|2021-11-03 07:40:00|157.23|155.23|157.7|155.7|157.7|155.7|157.13|155.13|0
1635925500000|2021-11-03 07:45:00|157.51|155.51|157.51|155.51|157.7|155.7|157.32|155.32|0
1635925800000|2021-11-03 07:50:00|157.32|155.32|156.94|154.94|157.32|155.32|156.94|154.94|0
1635926100000|2021-11-03 07:55:00|156.75|154.75|156.74|154.74|157.13|155.13|156.18|154.18|0
1635926400000|2021-11-03 08:00:00|156.93|154.93|155.42|153.42|157.31|155.31|154.95|152.95|0
1635926700000|2021-11-03 08:05:00|155.23|153.23|154.16|152.16|156.17|154.17|153.59|151.59|0
1635927000000|2021-11-03 08:10:00|153.97|151.97|154.53|152.53|154.91|152.91|153.97|151.97|0
1635927300000|2021-11-03 08:15:00|154.34|152.34|153.96|151.96|154.91|152.91|153.77|151.77|0
1635927600000|2021-11-03 08:20:00|153.77|151.77|153.58|151.58|153.77|151.77|153.4|151.4|0
1635927900000|2021-11-03 08:25:00|153.77|151.77|153.58|151.58|153.77|151.77|153.39|151.39|0
1635928200000|2021-11-03 08:30:00|153.77|151.77|154.33|152.33|154.52|152.52|153.58|151.58|0
1635928500000|2021-11-03 08:35:00|154.52|152.52|154.52|152.52|154.9|152.9|154.14|152.14|0
1635928800000|2021-11-03 08:40:00|154.33|152.33|154.33|152.33|154.71|152.71|154.14|152.14|0
1635929100000|2021-11-03 08:45:00|154.52|152.52|154.89|152.89|154.9|152.9|154.14|152.14|0
1635929400000|2021-11-03 08:50:00|154.71|152.71|155.27|153.27|155.46|153.46|154.33|152.33|0
1635929700000|2021-11-03 08:55:00|155.46|153.46|154.32|152.32|155.46|153.46|154.13|152.13|0
1635930000000|2021-11-03 09:00:00|154.51|152.51|153.94|151.94|154.51|152.51|153.94|151.94|0
1635930300000|2021-11-03 09:05:00|154.13|152.13|153.38|151.38|154.13|152.13|153.38|151.38|0
1635930600000|2021-11-03 09:10:00|153.19|151.19|153|151|153.38|151.38|152.81|150.81|0
1635930900000|2021-11-03 09:15:00|152.81|150.81|153.37|151.37|153.56|151.56|152.62|150.62|0
1635931200000|2021-11-03 09:20:00|153.18|151.18|153.56|151.56|153.75|151.75|153.18|151.18|0
1635931500000|2021-11-03 09:25:00|153.75|151.75|154.12|152.12|154.31|152.31|153.74|151.74|0
1635931800000|2021-11-03 09:30:00|153.93|151.93|153.93|151.93|154.12|152.12|153.74|151.74|0
1635932100000|2021-11-03 09:35:00|154.12|152.12|153.74|151.74|154.31|152.31|153.74|151.74|0
1635932400000|2021-11-03 09:40:00|153.55|151.55|154.87|152.87|155.06|153.06|153.55|151.55|0
1635932700000|2021-11-03 09:45:00|155.06|153.06|154.49|152.49|155.06|153.06|154.3|152.3|0
1635933000000|2021-11-03 09:50:00|154.3|152.3|154.68|152.68|154.87|152.87|154.3|152.3|0
1635933300000|2021-11-03 09:55:00|154.87|152.87|154.11|152.11|154.87|152.87|154.11|152.11|0
1635933600000|2021-11-03 10:00:00|154.3|152.3|153.73|151.73|154.3|152.3|153.54|151.54|0
1635933900000|2021-11-03 10:05:00|153.92|151.92|154.86|152.86|155.24|153.24|153.73|151.73|0
1635934200000|2021-11-03 10:10:00|154.67|152.67|155.24|153.24|155.24|153.24|154.67|152.67|0
1635934500000|2021-11-03 10:15:00|155.33|153.33|155.42|153.42|155.43|153.43|154.67|152.67|0
1635934800000|2021-11-03 10:20:00|155.61|153.61|155.99|153.99|155.99|153.99|155.61|153.61|0
1635935100000|2021-11-03 10:25:00|155.8|153.8|155.23|153.23|155.99|153.99|155.23|153.23|0
1635935400000|2021-11-03 10:30:00|155.04|153.04|155.61|153.61|155.99|153.99|155.04|153.04|0
1635935700000|2021-11-03 10:35:00|155.8|153.8|155.79|153.79|155.8|153.8|155.6|153.6|0
1635936000000|2021-11-03 10:40:00|155.6|153.6|155.98|153.98|156.17|154.17|155.6|153.6|0
1635936300000|2021-11-03 10:45:00|156.08|154.08|156.36|154.36|156.36|154.36|155.79|153.79|0
1635936600000|2021-11-03 10:50:00|156.17|154.17|156.36|154.36|156.93|154.93|155.98|153.98|0
1635936900000|2021-11-03 10:55:00|156.27|154.27|155.41|153.41|156.36|154.36|155.41|153.41|0
1635937200000|2021-11-03 11:00:00|155.6|153.6|156.16|154.16|156.35|154.35|155.41|153.41|0
1635937500000|2021-11-03 11:05:00|156.35|154.35|156.73|154.73|156.73|154.73|156.35|154.35|0
1635937800000|2021-11-03 11:10:00|156.54|154.54|156.16|154.16|156.73|154.73|155.97|153.97|0
1635938100000|2021-11-03 11:15:00|156.35|154.35|156.54|154.54|156.54|154.54|156.16|154.16|0
1635938400000|2021-11-03 11:20:00|156.35|154.35|155.96|153.96|156.54|154.54|155.96|153.96|0
1635938700000|2021-11-03 11:25:00|156.15|154.15|155.39|153.39|156.15|154.15|155.39|153.39|0
1635939000000|2021-11-03 11:30:00|155.2|153.2|155.2|153.2|155.39|153.39|154.82|152.82|0
1635939300000|2021-11-03 11:35:00|155.39|153.39|155.01|153.01|155.39|153.39|155.01|153.01|0
1635939600000|2021-11-03 11:40:00|154.82|152.82|154.82|152.82|154.82|152.82|154.63|152.63|0
1635939900000|2021-11-03 11:45:00|154.63|152.63|155.38|153.38|155.96|153.96|154.63|152.63|0
1635940200000|2021-11-03 11:50:00|155.19|153.19|155|153|155.38|153.38|154.44|152.44|0
1635940500000|2021-11-03 11:55:00|155.19|153.19|155.19|153.19|155.38|153.38|154.81|152.81|0
1635940800000|2021-11-03 12:00:00|155.38|153.38|155.38|153.38|155.38|153.38|155|153|0
1635941100000|2021-11-03 12:05:00|155.57|153.57|155.38|153.38|155.57|153.57|155.38|153.38|0
1635941400000|2021-11-03 12:10:00|155.57|153.57|155.56|153.56|155.57|153.57|155.18|153.18|0
1635941700000|2021-11-03 12:15:00|155.75|153.75|155.56|153.56|155.94|153.94|155.37|153.37|0
1635942000000|2021-11-03 12:20:00|155.66|153.66|156.13|154.13|156.32|154.32|155.56|153.56|0
1635942300000|2021-11-03 12:25:00|156.32|154.32|156.51|154.51|157.08|155.08|156.32|154.32|0
1635942600000|2021-11-03 12:30:00|156.7|154.7|158.03|156.03|158.03|156.03|156.51|154.51|0
1635942900000|2021-11-03 12:35:00|158.22|156.22|157.27|155.27|158.22|156.22|157.27|155.27|0
1635943200000|2021-11-03 12:40:00|157.46|155.46|157.64|155.64|157.84|155.84|157.26|155.26|0
1635943500000|2021-11-03 12:45:00|157.45|155.45|157.26|155.26|157.64|155.64|157.07|155.07|0
1635943800000|2021-11-03 12:50:00|157.45|155.45|157.83|155.83|158.02|156.02|157.26|155.26|0
1635944100000|2021-11-03 12:55:00|157.64|155.64|157.83|155.83|157.83|155.83|157.45|155.45|0
1635944400000|2021-11-03 13:00:00|158.02|156.02|158.4|156.4|159.36|157.36|157.83|155.83|0
1635944700000|2021-11-03 13:05:00|158.21|156.21|157.06|155.06|158.21|156.21|157.06|155.06|0
1635945000000|2021-11-03 13:10:00|157.25|155.25|157.25|155.25|157.44|155.44|157.06|155.06|0
1635945300000|2021-11-03 13:15:00|157.44|155.44|157.44|155.44|157.82|155.82|157.25|155.25|0
1635945600000|2021-11-03 13:20:00|157.63|155.63|157.44|155.44|157.82|155.82|157.44|155.44|0
1635945900000|2021-11-03 13:25:00|157.25|155.25|157.24|155.24|157.43|155.43|156.67|154.67|0
1635946200000|2021-11-03 13:30:00|157.05|155.05|155.72|153.72|158.2|156.2|155.72|153.72|0
1635946500000|2021-11-03 13:35:00|155.34|153.34|157.43|155.43|160.89|158.89|155.34|153.34|0
1635946800000|2021-11-03 13:40:00|157.62|155.62|157.07|155.07|158.96|156.96|156.5|154.5|0
1635947100000|2021-11-03 13:45:00|156.69|154.69|156.5|154.5|157.84|155.84|155.92|153.92|0
1635947400000|2021-11-03 13:50:00|156.3|154.3|156.11|154.11|157.65|155.65|156.11|154.11|0
1635947700000|2021-11-03 13:55:00|156.3|154.3|155.92|153.92|156.68|154.68|154.77|152.77|0
1635948000000|2021-11-03 14:00:00|154.96|152.96|159.38|157.38|159.38|157.38|154.77|152.77|0
1635948300000|2021-11-03 14:05:00|159.18|157.18|158.6|156.6|160.15|158.15|157.83|155.83|0
1635948600000|2021-11-03 14:10:00|158.41|156.41|157.44|155.44|159.37|157.37|156.87|154.87|0
1635948900000|2021-11-03 14:15:00|157.64|155.64|158.21|156.21|159.18|157.18|157.25|155.25|0
1635949200000|2021-11-03 14:20:00|158.02|156.02|157.44|155.44|158.98|156.98|156.86|154.86|0
1635949500000|2021-11-03 14:25:00|157.25|155.25|156.86|154.86|157.82|155.82|156.67|154.67|0
1635949800000|2021-11-03 14:30:00|157.05|155.05|156.86|154.86|157.05|155.05|156.1|154.1|0
1635950100000|2021-11-03 14:35:00|156.67|154.67|156.28|154.28|158.2|156.2|156.28|154.28|0
1635950400000|2021-11-03 14:40:00|156.47|154.47|155.9|153.9|156.86|154.86|155.52|153.52|0
1635950700000|2021-11-03 14:45:00|155.71|153.71|155.32|153.32|156.47|154.47|154.56|152.56|0
1635951000000|2021-11-03 14:50:00|154.94|152.94|154.75|152.75|155.89|153.89|154.75|152.75|0
1635951300000|2021-11-03 14:55:00|154.94|152.94|155.32|153.32|155.7|153.7|154.75|152.75|0
1635951600000|2021-11-03 15:00:00|155.51|153.51|156.08|154.08|156.27|154.27|154.94|152.94|0
1635951900000|2021-11-03 15:05:00|156.27|154.27|157.04|155.04|157.42|155.42|156.08|154.08|0
1635952200000|2021-11-03 15:10:00|157.23|155.23|157.04|155.04|158|156|156.65|154.65|0
1635952500000|2021-11-03 15:15:00|156.94|154.94|157.42|155.42|157.42|155.42|156.27|154.27|0
1635952800000|2021-11-03 15:20:00|157.23|155.23|157.03|155.03|157.23|155.23|155.5|153.5|0
1635953100000|2021-11-03 15:25:00|157.22|155.22|157.22|155.22|157.61|155.61|156.45|154.45|0
1635953400000|2021-11-03 15:30:00|157.03|155.03|157.6|155.6|158.18|156.18|156.45|154.45|0
1635953700000|2021-11-03 15:35:00|157.8|155.8|157.99|155.99|158.37|156.37|157.41|155.41|0
1635954000000|2021-11-03 15:40:00|158.18|156.18|157.02|155.02|158.37|156.37|157.02|155.02|0
1635954300000|2021-11-03 15:45:00|157.21|155.21|157.4|155.4|157.79|155.79|156.45|154.45|0
1635954600000|2021-11-03 15:50:00|157.6|155.6|156.63|154.63|157.6|155.6|156.44|154.44|0
1635954900000|2021-11-03 15:55:00|156.44|154.44|155.48|153.48|156.63|154.63|154.91|152.91|0
1635955200000|2021-11-03 16:00:00|155.67|153.67|156.06|154.06|156.06|154.06|155.48|153.48|0
1635955500000|2021-11-03 16:05:00|155.86|153.86|155.48|153.48|155.86|153.86|154.72|152.72|0
1635955800000|2021-11-03 16:10:00|155.29|153.29|155.29|153.29|156.24|154.24|155.1|153.1|0
1635956100000|2021-11-03 16:15:00|155.1|153.1|155.86|153.86|156.24|154.24|155.1|153.1|0
1635956400000|2021-11-03 16:20:00|155.67|153.67|156.62|154.62|157.2|155.2|155.67|153.67|0
1635956700000|2021-11-03 16:25:00|156.43|154.43|156.04|154.04|156.81|154.81|155.66|153.66|0
1635957000000|2021-11-03 16:30:00|156.24|154.24|155.85|153.85|156.43|154.43|155.66|153.66|0
1635957300000|2021-11-03 16:35:00|155.66|153.66|155.28|153.28|156.04|154.04|155.28|153.28|0
1635957600000|2021-11-03 16:40:00|155.47|153.47|155.85|153.85|156.04|154.04|154.89|152.89|0
1635957900000|2021-11-03 16:45:00|156.04|154.04|156.42|154.42|156.61|154.61|155.85|153.85|0
1635958200000|2021-11-03 16:50:00|156.61|154.61|156.99|154.99|157.19|155.19|156.42|154.42|0
1635958500000|2021-11-03 16:55:00|156.8|154.8|156.42|154.42|157.18|155.18|156.42|154.42|0
1635958800000|2021-11-03 17:00:00|156.61|154.61|157.57|155.57|157.57|155.57|156.61|154.61|0
1635959100000|2021-11-03 17:05:00|157.37|155.37|157.37|155.37|157.76|155.76|157.18|155.18|0
1635959400000|2021-11-03 17:10:00|157.18|155.18|156.26|154.26|157.51|155.51|156.06|154.06|0
1635959700000|2021-11-03 17:15:00|156.06|154.06|156.64|154.64|157.41|155.41|156.06|154.06|0
1635960000000|2021-11-03 17:20:00|156.83|154.83|156.44|154.44|156.83|154.83|156.06|154.06|0
1635960300000|2021-11-03 17:25:00|156.35|154.35|155.86|153.86|156.44|154.44|155.86|153.86|0
1635960600000|2021-11-03 17:30:00|156.06|154.06|155.09|153.09|156.06|154.06|155.09|153.09|0
1635960900000|2021-11-03 17:35:00|155.28|153.28|155.28|153.28|155.86|153.86|155.09|153.09|0
1635961200000|2021-11-03 17:40:00|155.09|153.09|155.28|153.28|155.47|153.47|154.9|152.9|0
1635961500000|2021-11-03 17:45:00|155.47|153.47|156.82|154.82|158.37|156.37|155.47|153.47|0
1635961800000|2021-11-03 17:50:00|157.01|155.01|157.01|155.01|157.59|155.59|156.82|154.82|0
1635962100000|2021-11-03 17:55:00|157.2|155.2|157.2|155.2|157.5|155.5|156.24|154.24|0
1635962400000|2021-11-03 18:00:00|156.92|154.92|146.73|144.73|158.08|156.08|145.05|143.05|0
1635962700000|2021-11-03 18:05:00|145.61|143.61|148.23|146.23|150.5|148.5|145.42|143.42|0
1635963000000|2021-11-03 18:10:00|148.61|146.61|151.63|149.63|152.5|150.5|148.61|146.61|0
1635963300000|2021-11-03 18:15:00|151.25|149.25|148.04|146.04|152.78|150.78|147.85|145.85|0
1635963600000|2021-11-03 18:20:00|147.85|145.85|146.16|144.16|149.17|147.17|145.97|143.97|0
1635963900000|2021-11-03 18:25:00|146.35|144.35|147.66|145.66|148.03|146.03|145.79|143.79|0
1635964200000|2021-11-03 18:30:00|147.47|145.47|147.28|145.28|149.73|147.73|146.16|144.16|0
1635964500000|2021-11-03 18:35:00|147.09|145.09|146.53|144.53|148.41|146.41|145.41|143.41|0
1635964800000|2021-11-03 18:40:00|146.34|144.34|143.36|141.36|147.65|145.65|142.81|140.81|0
1635965100000|2021-11-03 18:45:00|143.18|141.18|137.13|135.13|143.36|141.36|137.13|135.13|0
1635965400000|2021-11-03 18:50:00|137.31|135.31|134.26|132.26|138.58|136.58|134.26|132.26|0
1635965700000|2021-11-03 18:55:00|134.08|132.08|135.88|133.88|136.24|134.24|133.72|131.72|0
1635966000000|2021-11-03 19:00:00|135.7|133.7|134.98|132.98|137.15|135.15|134.08|132.08|0
1635966300000|2021-11-03 19:05:00|135.34|133.34|133.18|131.18|135.52|133.52|133|131|0
1635966600000|2021-11-03 19:10:00|133.54|131.54|133.36|131.36|134.43|132.43|132.29|130.29|0
1635966900000|2021-11-03 19:15:00|133.18|131.18|134.61|132.61|134.79|132.79|132.82|130.82|0
1635967200000|2021-11-03 19:20:00|134.43|132.43|133.71|131.71|135.69|133.69|133.53|131.53|0
1635967500000|2021-11-03 19:25:00|133.53|131.53|133.71|131.71|135.33|133.33|133.35|131.35|0
1635967800000|2021-11-03 19:30:00|133.53|131.53|132.99|130.99|134.25|132.25|132.28|130.28|0
1635968100000|2021-11-03 19:35:00|133.17|131.17|133.17|131.17|134.24|132.24|132.99|130.99|0
1635968400000|2021-11-03 19:40:00|133.53|131.53|130.15|128.15|133.53|131.53|130.15|128.15|0
1635968700000|2021-11-03 19:45:00|130.32|128.32|127.68|125.68|130.5|128.5|127.68|125.68|0
1635969000000|2021-11-03 19:50:00|128.03|126.03|129.44|127.44|131.03|129.03|128.03|126.03|0
1635969300000|2021-11-03 19:55:00|129.79|127.79|130.14|128.14|130.67|128.67|128.03|126.03|0
1635969600000|2021-11-03 20:00:00|131.02|129.02|131.55|129.55|132.09|130.09|130.85|128.85|0
1635969900000|2021-11-03 20:05:00|131.38|129.38|131.02|129.02|131.38|129.38|130.13|128.13|0
1635970200000|2021-11-03 20:10:00|130.84|128.84|130.66|128.66|131.55|129.55|130.31|128.31|0
1635970500000|2021-11-03 20:15:00|130.86|128.46|131.21|128.81|131.39|128.99|130.86|128.46|0
1635970800000|2021-11-03 20:20:00|131.39|128.99|130.68|128.28|131.39|128.99|130.68|128.28|0
1635971100000|2021-11-03 20:25:00|130.86|128.46|131.03|128.63|131.21|128.81|130.68|128.28|0
1635971400000|2021-11-03 20:30:00|131.21|128.81|131.56|129.16|131.56|129.16|131.03|128.63|0
1635971700000|2021-11-03 20:35:00|131.74|129.34|131.56|129.16|131.74|129.34|131.38|128.98|0
1635972000000|2021-11-03 20:40:00|131.38|128.98|131.38|128.98|131.38|128.98|131.2|128.8|0
1635972300000|2021-11-03 20:45:00|131.56|129.16|131.38|128.98|131.73|129.33|131.29|128.89|0
1635972600000|2021-11-03 20:50:00|131.2|128.8|130.49|128.09|131.2|128.8|130.49|128.09|0
1635972900000|2021-11-03 20:55:00|130.67|128.27|130.58|128.18|130.84|128.44|130.4|128|0
1635973200000|2021-11-03 21:00:00|130.42|128.02|130.34|127.94|130.44|128.04|130.08|127.68|0
1635973500000|2021-11-03 21:05:00|130.31|127.91|129.9|127.5|130.31|127.91|129.87|127.47|0
1635973800000|2021-11-03 21:10:00|130.08|127.68|129.95|127.55|130.08|127.68|129.87|127.47|0
1635974100000|2021-11-03 21:15:00|130.08|127.68|130.07|127.67|130.13|127.73|130.03|127.63|0
1635974400000|2021-11-03 21:20:00|130.05|127.65|129.79|127.39|130.07|127.67|129.79|127.39|0
1635974700000|2021-11-03 21:25:00|129.82|127.42|129.99|127.59|129.99|127.59|129.79|127.39|0
1635975000000|2021-11-03 21:30:00|129.97|127.57|129.99|127.59|129.99|127.59|129.94|127.54|0
1635975600000|2021-11-03 21:40:00|129.97|127.57|129.91|127.51|130.02|127.62|129.66|127.26|0
1635975900000|2021-11-03 21:45:00|129.86|127.46|130.01|127.61|130.01|127.61|129.78|127.38|0
1635976500000|2021-11-03 21:55:00|129.98|127.58|130.06|127.66|130.16|127.76|129.96|127.56|0
1635976800000|2021-11-03 22:00:00|130.37|127.97|129.57|127.17|130.55|128.15|129.22|126.82|0
1635977100000|2021-11-03 22:05:00|129.22|126.82|128.69|126.29|129.57|127.17|128.69|126.29|0
1635977400000|2021-11-03 22:10:00|128.87|126.47|128.51|126.11|129.04|126.64|128.16|125.76|0
1635977700000|2021-11-03 22:15:00|128.34|125.94|128.16|125.76|128.51|126.11|127.64|125.24|0
1635978000000|2021-11-03 22:20:00|128.34|125.94|128.51|126.11|128.51|126.11|127.99|125.59|0
1635978300000|2021-11-03 22:25:00|128.69|126.29|128.68|126.28|128.69|126.29|128.33|125.93|0
1635978600000|2021-11-03 22:30:00|128.51|126.11|128.33|125.93|128.68|126.28|127.98|125.58|0
1635978900000|2021-11-03 22:35:00|128.5|126.1|128.85|126.45|128.85|126.45|128.33|125.93|0
1635979200000|2021-11-03 22:40:00|128.68|126.28|128.15|125.75|128.77|126.37|128.15|125.75|0
1635979500000|2021-11-03 22:45:00|127.97|125.57|127.45|125.05|128.15|125.75|127.45|125.05|0
1635979800000|2021-11-03 22:50:00|127.62|125.22|127.62|125.22|127.97|125.57|127.45|125.05|0
1635980100000|2021-11-03 22:55:00|127.79|125.39|127.79|125.39|127.79|125.39|127.44|125.04|0
1635980400000|2021-11-03 23:00:00|127.62|125.22|127.09|124.69|127.79|125.39|126.39|123.99|0
1635980700000|2021-11-03 23:05:00|126.92|124.52|124.83|122.43|127.01|124.61|124.49|122.09|0
1635981000000|2021-11-03 23:10:00|125|122.6|126.56|124.16|126.91|124.51|124.83|122.43|0
1635981300000|2021-11-03 23:15:00|126.74|124.34|126.39|123.99|126.91|124.51|126.21|123.81|0
1635981600000|2021-11-03 23:20:00|126.21|123.81|126.56|124.16|126.91|124.51|126.04|123.64|0
1635981900000|2021-11-03 23:25:00|126.73|124.33|126.38|123.98|126.73|124.33|126.04|123.64|0
1635982200000|2021-11-03 23:30:00|126.21|123.81|126.55|124.15|127.08|124.68|126.21|123.81|0
1635982500000|2021-11-03 23:35:00|126.47|124.07|126.38|123.98|126.9|124.5|126.38|123.98|0
1635982800000|2021-11-03 23:40:00|126.73|124.33|126.55|124.15|126.73|124.33|126.2|123.8|0
1635983100000|2021-11-03 23:45:00|126.38|123.98|125.68|123.28|126.38|123.98|125.51|123.11|0
1635983400000|2021-11-03 23:50:00|125.5|123.1|125.68|123.28|126.02|123.62|125.33|122.93|0
1635983700000|2021-11-03 23:55:00|125.85|123.45|125.15|122.75|126.02|123.62|124.98|122.58|0
1635984000000|2021-11-04 00:00:00|125.33|122.93|126.89|124.49|127.06|124.66|125.33|122.93|0
1635984300000|2021-11-04 00:05:00|126.71|124.31|126.89|124.49|127.24|124.84|126.54|124.14|0
1635984600000|2021-11-04 00:10:00|126.71|124.31|127.41|125.01|127.41|125.01|126.54|124.14|0
1635984900000|2021-11-04 00:15:00|127.58|125.18|127.58|125.18|127.75|125.35|127.06|124.66|0
1635985200000|2021-11-04 00:20:00|127.4|125|127.05|124.65|127.4|125|126.88|124.48|0
1635985500000|2021-11-04 00:25:00|127.14|124.74|127.57|125.17|127.75|125.35|126.88|124.48|0
1635985800000|2021-11-04 00:30:00|127.4|125|127.57|125.17|127.66|125.26|127.22|124.82|0
1635986100000|2021-11-04 00:35:00|127.75|125.35|128.45|126.05|128.62|126.22|127.75|125.35|0
1635986400000|2021-11-04 00:40:00|128.44|126.04|128.79|126.39|128.97|126.57|128.44|126.04|0
1635986700000|2021-11-04 00:45:00|128.97|126.57|128.44|126.04|129.15|126.75|128.44|126.04|0
1635987000000|2021-11-04 00:50:00|128.62|126.22|128.26|125.86|128.62|126.22|128.09|125.69|0
1635987300000|2021-11-04 00:55:00|128.09|125.69|128.44|126.04|128.61|126.21|128.09|125.69|0
1635987600000|2021-11-04 01:00:00|129.14|126.74|129.58|127.18|129.67|127.27|128.79|126.39|0
1635987900000|2021-11-04 01:05:00|129.66|127.26|129.31|126.91|129.66|127.26|129.31|126.91|0
1635988200000|2021-11-04 01:10:00|129.49|127.09|129.66|127.26|129.84|127.44|129.31|126.91|0
1635988500000|2021-11-04 01:15:00|129.48|127.08|129.66|127.26|129.84|127.44|129.48|127.08|0
1635988800000|2021-11-04 01:20:00|129.83|127.43|129.3|126.9|130.01|127.61|129.3|126.9|0
1635989100000|2021-11-04 01:25:00|129.13|126.73|128.77|126.37|129.13|126.73|128.6|126.2|0
1635989400000|2021-11-04 01:30:00|128.6|126.2|129.47|127.07|129.83|127.43|128.6|126.2|0
1635989700000|2021-11-04 01:35:00|129.3|126.9|130|127.6|130.36|127.96|129.12|126.72|0
1635990000000|2021-11-04 01:40:00|129.82|127.42|129.82|127.42|130|127.6|129.82|127.42|0
1635990300000|2021-11-04 01:45:00|129.65|127.25|130.17|127.77|130.35|127.95|129.29|126.89|0
1635990600000|2021-11-04 01:50:00|130|127.6|130.7|128.3|130.7|128.3|129.82|127.42|0
1635990900000|2021-11-04 01:55:00|130.52|128.12|130.52|128.12|131.05|128.65|130.35|127.95|0
1635991200000|2021-11-04 02:00:00|130.7|128.3|130.17|127.77|130.7|128.3|129.99|127.59|0
1635991500000|2021-11-04 02:05:00|130.34|127.94|129.81|127.41|130.34|127.94|129.63|127.23|0
1635991800000|2021-11-04 02:10:00|129.63|127.23|129.46|127.06|129.81|127.41|129.46|127.06|0
1635992100000|2021-11-04 02:15:00|129.28|126.88|129.28|126.88|129.63|127.23|129.1|126.7|0
1635992400000|2021-11-04 02:20:00|129.19|126.79|128.92|126.52|129.45|127.05|128.92|126.52|0
1635992700000|2021-11-04 02:25:00|129.1|126.7|129.1|126.7|129.27|126.87|129.01|126.61|0
1635993000000|2021-11-04 02:30:00|129.27|126.87|128.92|126.52|129.27|126.87|128.92|126.52|0
1635993300000|2021-11-04 02:35:00|129.09|126.69|128.92|126.52|129.09|126.69|128.74|126.34|0
1635993600000|2021-11-04 02:40:00|128.74|126.34|128.74|126.34|128.92|126.52|128.56|126.16|0
1635993900000|2021-11-04 02:45:00|128.56|126.16|128.73|126.33|128.74|126.34|128.56|126.16|0
1635994200000|2021-11-04 02:50:00|128.83|126.43|128.56|126.16|128.91|126.51|128.56|126.16|0
1635994500000|2021-11-04 02:55:00|128.73|126.33|128.73|126.33|128.91|126.51|128.55|126.15|0
1635994800000|2021-11-04 03:00:00|128.91|126.51|129.08|126.68|129.26|126.86|128.73|126.33|0
1635995100000|2021-11-04 03:05:00|128.9|126.5|128.9|126.5|129.08|126.68|128.9|126.5|0
1635995400000|2021-11-04 03:10:00|129.08|126.68|128.9|126.5|129.08|126.68|128.72|126.32|0
1635995700000|2021-11-04 03:15:00|128.99|126.59|128.72|126.32|129.07|126.67|128.72|126.32|0
1635996000000|2021-11-04 03:20:00|128.9|126.5|128.72|126.32|128.9|126.5|128.54|126.14|0
1635996300000|2021-11-04 03:25:00|128.89|126.49|129.07|126.67|129.07|126.67|128.72|126.32|0
1635996600000|2021-11-04 03:30:00|129.24|126.84|129.95|127.55|130.12|127.72|129.07|126.67|0
1635996900000|2021-11-04 03:35:00|129.77|127.37|129.59|127.19|129.95|127.55|129.33|126.93|0
1635997200000|2021-11-04 03:40:00|129.77|127.37|129.59|127.19|129.77|127.37|129.59|127.19|0
1635997500000|2021-11-04 03:45:00|129.77|127.37|130.12|127.72|130.12|127.72|129.77|127.37|0
1635997800000|2021-11-04 03:50:00|130.47|128.07|130.47|128.07|130.47|128.07|130.29|127.89|0
1635998100000|2021-11-04 03:55:00|130.29|127.89|130.29|127.89|130.47|128.07|130.29|127.89|0
1635998400000|2021-11-04 04:00:00|130.11|127.71|129.93|127.53|130.11|127.71|129.76|127.36|0
1635998700000|2021-11-04 04:05:00|129.76|127.36|129.75|127.35|129.93|127.53|129.58|127.18|0
1635999000000|2021-11-04 04:10:00|129.58|127.18|129.22|126.82|129.75|127.35|129.05|126.65|0
1635999300000|2021-11-04 04:15:00|129.04|126.64|129.22|126.82|129.22|126.82|129.04|126.64|0
1635999600000|2021-11-04 04:20:00|129.14|126.74|129.39|126.99|129.4|127|129.04|126.64|0
1635999900000|2021-11-04 04:25:00|129.22|126.82|129.04|126.64|129.22|126.82|129.04|126.64|0
1636000200000|2021-11-04 04:30:00|128.69|126.29|128.86|126.46|128.86|126.46|128.51|126.11|0
1636000500000|2021-11-04 04:35:00|129.04|126.64|129.03|126.63|129.21|126.81|128.86|126.46|0
1636000800000|2021-11-04 04:40:00|129.13|126.73|129.03|126.63|129.39|126.99|129.03|126.63|0
1636001100000|2021-11-04 04:45:00|129.21|126.81|129.56|127.16|129.56|127.16|129.21|126.81|0
1636001400000|2021-11-04 04:50:00|129.73|127.33|129.56|127.16|129.73|127.33|129.56|127.16|0
1636001700000|2021-11-04 04:55:00|129.38|126.98|129.38|126.98|129.56|127.16|129.38|126.98|0
1636002000000|2021-11-04 05:00:00|129.55|127.15|129.02|126.62|129.55|127.15|128.85|126.45|0
1636002300000|2021-11-04 05:05:00|128.85|126.45|129.55|127.15|129.55|127.15|128.85|126.45|0
1636002600000|2021-11-04 05:10:00|129.73|127.33|130.08|127.68|130.08|127.68|129.55|127.15|0
1636002900000|2021-11-04 05:15:00|129.9|127.5|129.72|127.32|130.08|127.68|129.72|127.32|0
1636003200000|2021-11-04 05:20:00|129.54|127.14|129.37|126.97|129.72|127.32|129.37|126.97|0
1636003500000|2021-11-04 05:25:00|129.46|127.06|129.72|127.32|129.72|127.32|129.19|126.79|0
1636003800000|2021-11-04 05:30:00|129.54|127.14|129.71|127.31|129.89|127.49|129.36|126.96|0
1636004100000|2021-11-04 05:35:00|129.89|127.49|130.06|127.66|130.24|127.84|129.89|127.49|0
1636004400000|2021-11-04 05:40:00|129.89|127.49|129.36|126.96|129.89|127.49|129|126.6|0
1636004700000|2021-11-04 05:45:00|129.18|126.78|129.53|127.13|129.53|127.13|129.18|126.78|0
1636005000000|2021-11-04 05:50:00|129.35|126.95|130.41|128.01|130.41|128.01|129.35|126.95|0
1636005300000|2021-11-04 05:55:00|130.23|127.83|130.41|128.01|130.59|128.19|130.23|127.83|0
1636005600000|2021-11-04 06:00:00|130.23|127.83|130.23|127.83|130.76|128.36|130.23|127.83|0
1636005900000|2021-11-04 06:05:00|130.05|127.65|129.87|127.47|130.05|127.65|129.17|126.77|0
1636006200000|2021-11-04 06:10:00|130.05|127.65|130.4|128|130.94|128.54|129.87|127.47|0
1636006500000|2021-11-04 06:15:00|130.23|127.83|129.69|127.29|130.58|128.18|129.52|127.12|0
1636006800000|2021-11-04 06:20:00|130.05|127.65|129.87|127.47|130.4|128|129.87|127.47|0
1636007100000|2021-11-04 06:25:00|129.69|127.29|128.1|125.7|129.69|127.29|127.93|125.53|0
1636007400000|2021-11-04 06:30:00|128.28|125.88|128.45|126.05|128.63|126.23|128.19|125.79|0
1636007700000|2021-11-04 06:35:00|128.63|126.23|128.45|126.05|128.8|126.4|128.45|126.05|0
1636008000000|2021-11-04 06:40:00|128.63|126.23|128.8|126.4|129.15|126.75|128.63|126.23|0
1636008300000|2021-11-04 06:45:00|128.98|126.58|128.62|126.22|128.98|126.58|128.45|126.05|0
1636008600000|2021-11-04 06:50:00|128.8|126.4|128.27|125.87|128.8|126.4|128.09|125.69|0
1636008900000|2021-11-04 06:55:00|128.44|126.04|128.62|126.22|128.79|126.39|128.27|125.87|0
1636009200000|2021-11-04 07:00:00|128.79|126.39|128.44|126.04|128.97|126.57|128.26|125.86|0
1636009500000|2021-11-04 07:05:00|128.24|126.24|128.06|126.06|128.33|126.33|127.88|125.88|0
1636009800000|2021-11-04 07:10:00|128.24|126.24|127.45|125.45|128.24|126.24|127.36|125.36|0
1636010100000|2021-11-04 07:15:00|127.53|125.53|127.53|125.53|127.53|125.53|127.35|125.35|0
1636010400000|2021-11-04 07:20:00|127.35|125.35|127.88|125.88|127.88|125.88|127.18|125.18|0
1636010700000|2021-11-04 07:25:00|127.7|125.7|127.35|125.35|127.7|125.7|127.35|125.35|0
1636011000000|2021-11-04 07:30:00|127.17|125.17|128.93|126.93|129.11|127.11|127.17|125.17|0
1636011300000|2021-11-04 07:35:00|129.11|127.11|128.75|126.75|129.11|127.11|128.75|126.75|0
1636011600000|2021-11-04 07:40:00|128.58|126.58|128.4|126.4|128.75|126.75|127.88|125.88|0
1636011900000|2021-11-04 07:45:00|128.23|126.23|128.23|126.23|128.58|126.58|128.05|126.05|0
1636012200000|2021-11-04 07:50:00|128.05|126.05|127.88|125.88|128.23|126.23|127.7|125.7|0
1636012500000|2021-11-04 07:55:00|128.05|126.05|128.57|126.57|128.74|126.74|127.87|125.87|0
1636012800000|2021-11-04 08:00:00|128.74|126.74|127.18|125.18|128.74|126.74|127.18|125.18|0
1636013100000|2021-11-04 08:05:00|127.35|125.35|126.83|124.83|127.35|125.35|126.14|124.14|0
1636013400000|2021-11-04 08:10:00|126.65|124.65|125.79|123.79|127.17|125.17|125.79|123.79|0
1636013700000|2021-11-04 08:15:00|125.96|123.96|124.92|122.92|126.65|124.65|124.75|122.75|0
1636014000000|2021-11-04 08:20:00|125.1|123.1|124.58|122.58|125.78|123.78|123.72|121.72|0
1636014300000|2021-11-04 08:25:00|124.41|122.41|126.64|124.64|126.64|124.64|124.24|122.24|0
1636014600000|2021-11-04 08:30:00|126.47|124.47|126.47|124.47|126.64|124.64|125.61|123.61|0
1636014900000|2021-11-04 08:35:00|126.64|124.64|126.64|124.64|127.33|125.33|126.47|124.47|0
1636015200000|2021-11-04 08:40:00|126.47|124.47|127.68|125.68|127.68|125.68|126.47|124.47|0
1636015500000|2021-11-04 08:45:00|127.85|125.85|127.85|125.85|128.2|126.2|127.68|125.68|0
1636015800000|2021-11-04 08:50:00|127.94|125.94|128.02|126.02|128.2|126.2|127.5|125.5|0
1636016100000|2021-11-04 08:55:00|127.94|125.94|128.02|126.02|128.37|126.37|127.84|125.84|0
1636016400000|2021-11-04 09:00:00|127.93|125.93|128.01|126.01|128.36|126.36|127.5|125.5|0
1636016700000|2021-11-04 09:05:00|127.84|125.84|128.01|126.01|128.01|126.01|127.49|125.49|0
1636017000000|2021-11-04 09:10:00|127.84|125.84|127.14|125.14|128.01|126.01|127.14|125.14|0
1636017300000|2021-11-04 09:15:00|127.31|125.31|127.31|125.31|127.49|125.49|127.14|125.14|0
1636017600000|2021-11-04 09:20:00|127.49|125.49|126.79|124.79|127.83|125.83|126.79|124.79|0
1636017900000|2021-11-04 09:25:00|126.62|124.62|126.96|124.96|127.14|125.14|126.62|124.62|0
1636018200000|2021-11-04 09:30:00|127.13|125.13|127.65|125.65|127.74|125.74|127.13|125.13|0
1636018500000|2021-11-04 09:35:00|127.83|125.83|128.26|126.26|128.26|126.26|127.65|125.65|0
1636018800000|2021-11-04 09:40:00|128.35|126.35|128.43|126.43|128.69|126.69|128.34|126.34|0
1636019100000|2021-11-04 09:45:00|128.52|126.52|128.34|126.34|128.69|126.69|128.17|126.17|0
1636019400000|2021-11-04 09:50:00|128.52|126.52|127.99|125.99|128.52|126.52|127.82|125.82|0
1636019700000|2021-11-04 09:55:00|127.82|125.82|127.73|125.73|127.99|125.99|127.29|125.29|0
1636020000000|2021-11-04 10:00:00|128.34|126.34|127.81|125.81|128.51|126.51|127.81|125.81|0
1636020300000|2021-11-04 10:05:00|127.64|125.64|128.16|126.16|128.68|126.68|127.46|125.46|0
1636020600000|2021-11-04 10:10:00|128.33|126.33|128.15|126.15|128.33|126.33|128.15|126.15|0
1636020900000|2021-11-04 10:15:00|128.07|126.07|128.15|126.15|128.15|126.15|127.63|125.63|0
1636021200000|2021-11-04 10:20:00|128.33|126.33|127.98|125.98|128.67|126.67|127.89|125.89|0
1636021500000|2021-11-04 10:25:00|127.89|125.89|127.63|125.63|128.07|126.07|127.63|125.63|0
1636021800000|2021-11-04 10:30:00|127.45|125.45|127.45|125.45|127.63|125.63|127.28|125.28|0
1636022100000|2021-11-04 10:35:00|127.62|125.62|126.93|124.93|127.62|125.62|126.93|124.93|0
1636022400000|2021-11-04 10:40:00|127.1|125.1|127.11|125.11|127.46|125.46|126.93|124.93|0
1636022700000|2021-11-04 10:45:00|127.28|125.28|127.28|125.28|127.46|125.46|127.28|125.28|0
1636023000000|2021-11-04 10:50:00|127.11|125.11|126.07|124.07|127.28|125.28|125.9|123.9|0
1636023300000|2021-11-04 10:55:00|126.25|124.25|126.42|124.42|126.59|124.59|126.25|124.25|0
1636023600000|2021-11-04 11:00:00|126.24|124.24|126.41|124.41|126.59|124.59|126.07|124.07|0
1636023900000|2021-11-04 11:05:00|126.24|124.24|126.24|124.24|126.58|124.58|126.07|124.07|0
1636024200000|2021-11-04 11:10:00|126.07|124.07|126.41|124.41|126.41|124.41|126.06|124.06|0
1636024500000|2021-11-04 11:15:00|126.24|124.24|126.58|124.58|126.75|124.75|126.24|124.24|0
1636024800000|2021-11-04 11:20:00|126.67|124.67|126.23|124.23|126.75|124.75|126.23|124.23|0
1636025100000|2021-11-04 11:25:00|126.4|124.4|126.23|124.23|126.58|124.58|126.23|124.23|0
1636025400000|2021-11-04 11:30:00|126.4|124.4|125.71|123.71|126.4|124.4|125.71|123.71|0
1636025700000|2021-11-04 11:35:00|125.88|123.88|126.91|124.91|127.61|125.61|125.71|123.71|0
1636026000000|2021-11-04 11:40:00|126.74|124.74|127.43|125.43|127.6|125.6|126.57|124.57|0
1636026300000|2021-11-04 11:45:00|127.26|125.26|127.25|125.25|127.77|125.77|127.25|125.25|0
1636026600000|2021-11-04 11:50:00|127.43|125.43|127.42|125.42|127.43|125.43|127.25|125.25|0
1636026900000|2021-11-04 11:55:00|127.25|125.25|127.59|125.59|127.94|125.94|126.9|124.9|0
1636027200000|2021-11-04 12:00:00|127.42|125.42|126.04|124.04|127.42|125.42|125.35|123.35|0
1636027500000|2021-11-04 12:05:00|125.87|123.87|125.18|123.18|126.21|124.21|125.18|123.18|0
1636027800000|2021-11-04 12:10:00|125.01|123.01|125.35|123.35|125.52|123.52|124.32|122.32|0
1636028100000|2021-11-04 12:15:00|125|123|125|123|125.69|123.69|124.83|122.83|0
1636028400000|2021-11-04 12:20:00|125.17|123.17|125.86|123.86|126.03|124.03|125|123|0
1636028700000|2021-11-04 12:25:00|125.68|123.68|126.29|124.29|126.46|124.46|125.51|123.51|0
1636029000000|2021-11-04 12:30:00|126.2|124.2|126.71|124.71|127.23|125.23|126.2|124.2|0
1636029300000|2021-11-04 12:35:00|126.89|124.89|126.71|124.71|127.06|125.06|126.37|124.37|0
1636029600000|2021-11-04 12:40:00|126.54|124.54|128.09|126.09|128.44|126.44|126.54|124.54|0
1636029900000|2021-11-04 12:45:00|128.26|126.26|127.22|125.22|128.26|126.26|127.05|125.05|0
1636030200000|2021-11-04 12:50:00|127.05|125.05|127.22|125.22|127.39|125.39|126.7|124.7|0
1636030500000|2021-11-04 12:55:00|127.39|125.39|126.87|124.87|127.39|125.39|126.7|124.7|0
1636030800000|2021-11-04 13:00:00|126.7|124.7|126.35|124.35|126.87|124.87|126.35|124.35|0
1636031100000|2021-11-04 13:05:00|126.52|124.52|125.49|123.49|126.52|124.52|125.49|123.49|0
1636031400000|2021-11-04 13:10:00|125.32|123.32|125.49|123.49|125.83|123.83|124.98|122.98|0
1636031700000|2021-11-04 13:15:00|125.66|123.66|126.35|124.35|126.35|124.35|125.32|123.32|0
1636032000000|2021-11-04 13:20:00|126.17|124.17|126.52|124.52|126.69|124.69|125.66|123.66|0
1636032300000|2021-11-04 13:25:00|126.69|124.69|126.86|124.86|127.55|125.55|126.34|124.34|0
1636032600000|2021-11-04 13:30:00|127.03|125.03|128.59|126.59|129.11|127.11|126.34|124.34|0
1636032900000|2021-11-04 13:35:00|129.28|127.28|127.2|125.2|129.28|127.28|126.68|124.68|0
1636033200000|2021-11-04 13:40:00|127.54|125.54|124.79|122.79|127.72|125.72|124.45|122.45|0
1636033500000|2021-11-04 13:45:00|124.96|122.96|123.59|121.59|125.13|123.13|123.42|121.42|0
1636033800000|2021-11-04 13:50:00|123.93|121.93|120.71|118.71|124.1|122.1|120.38|118.38|0
1636034100000|2021-11-04 13:55:00|120.54|118.54|121.57|119.57|121.57|119.57|119.04|117.04|0
1636034400000|2021-11-04 14:00:00|121.07|119.07|120.73|118.73|122.4|120.4|120.07|118.07|0
1636034700000|2021-11-04 14:05:00|120.9|118.9|121.39|119.39|121.73|119.73|120.23|118.23|0
1636035000000|2021-11-04 14:10:00|121.56|119.56|117.82|115.82|121.56|119.56|117.82|115.82|0
1636035300000|2021-11-04 14:15:00|117.66|115.66|118.15|116.15|118.32|116.32|116.84|114.84|0
1636035600000|2021-11-04 14:20:00|118.32|116.32|118.64|116.64|118.98|116.98|117.65|115.65|0
1636035900000|2021-11-04 14:25:00|118.81|116.81|118.97|116.97|119.64|117.64|118.31|116.31|0
1636036200000|2021-11-04 14:30:00|118.81|116.81|117.48|115.48|118.81|116.81|116.99|114.99|0
1636036500000|2021-11-04 14:35:00|117.32|115.32|117.32|115.32|118.14|116.14|117.15|115.15|0
1636036800000|2021-11-04 14:40:00|117.48|115.48|118.73|116.73|118.89|116.89|117.15|115.15|0
1636037100000|2021-11-04 14:45:00|118.4|116.4|117.41|115.41|118.89|116.89|117.25|115.25|0
1636037400000|2021-11-04 14:50:00|117.57|115.57|119.88|117.88|120.04|118.04|117.41|115.41|0
1636037700000|2021-11-04 14:55:00|119.71|117.71|120.54|118.54|122.04|120.04|119.54|117.54|0
1636038000000|2021-11-04 15:00:00|120.7|118.7|122.7|120.7|123.04|121.04|120.7|118.7|0
1636038300000|2021-11-04 15:05:00|122.53|120.53|122.87|120.87|123.2|121.2|121.87|119.87|0
1636038600000|2021-11-04 15:10:00|122.7|120.7|123.2|121.2|123.2|121.2|120.86|118.86|0
1636038900000|2021-11-04 15:15:00|123.03|121.03|123.53|121.53|124.89|122.89|122.86|120.86|0
1636039200000|2021-11-04 15:20:00|123.7|121.7|128.81|126.81|128.81|126.81|123.53|121.53|0
1636039500000|2021-11-04 15:25:00|128.64|126.64|128.46|126.46|128.81|126.81|127.61|125.61|0
1636039800000|2021-11-04 15:30:00|128.63|126.63|126.92|124.92|129.32|127.32|125.9|123.9|0
1636040100000|2021-11-04 15:35:00|127.09|125.09|126.4|124.4|127.94|125.94|125.9|123.9|0
1636040400000|2021-11-04 15:40:00|126.23|124.23|125.72|123.72|127.43|125.43|125.55|123.55|0
1636040700000|2021-11-04 15:45:00|125.55|123.55|127.59|125.59|127.59|125.59|125.04|123.04|0
1636041000000|2021-11-04 15:50:00|127.77|125.77|125.89|123.89|128.45|126.45|125.89|123.89|0
1636041300000|2021-11-04 15:55:00|125.71|123.71|122.34|120.34|125.71|123.71|122.17|120.17|0
1636041600000|2021-11-04 16:00:00|122.17|120.17|122|120|122.84|120.84|121.5|119.5|0
1636041900000|2021-11-04 16:05:00|121.83|119.83|121.5|119.5|122|120|121.33|119.33|0
1636042200000|2021-11-04 16:10:00|121.33|119.33|120.83|118.83|121.83|119.83|120.5|118.5|0
1636042500000|2021-11-04 16:15:00|120.66|118.66|121.66|119.66|122.66|120.66|120.5|118.5|0
1636042800000|2021-11-04 16:20:00|121.83|119.83|124.51|122.51|124.51|122.51|121.66|119.66|0
1636043100000|2021-11-04 16:25:00|124.68|122.68|124.58|122.58|125.93|123.93|124.24|122.24|0
1636043400000|2021-11-04 16:30:00|124.75|122.75|124.97|122.97|126.44|124.44|124.75|122.75|0
1636043700000|2021-11-04 16:35:00|125.14|123.14|125.27|123.27|126.12|124.12|124.44|122.44|0
1636044000000|2021-11-04 16:40:00|125.44|123.44|124.94|122.94|125.78|123.78|124.94|122.94|0
1636044300000|2021-11-04 16:45:00|125.1|123.1|125.1|123.1|126.45|124.45|124.6|122.6|0
1636044600000|2021-11-04 16:50:00|125.27|123.27|125.27|123.27|126.11|124.11|124.6|122.6|0
1636044900000|2021-11-04 16:55:00|125.43|123.43|125.6|123.6|125.77|123.77|124.76|122.76|0
1636045200000|2021-11-04 17:00:00|125.26|123.26|128.2|126.2|128.71|126.71|125.26|123.26|0
1636045500000|2021-11-04 17:05:00|128.37|126.37|126.68|124.68|128.71|126.71|126.68|124.68|0
1636045800000|2021-11-04 17:10:00|126.51|124.51|125.5|123.5|126.84|124.84|125.16|123.16|0
1636046100000|2021-11-04 17:15:00|125.67|123.67|125.49|123.49|126.5|124.5|125.49|123.49|0
1636046400000|2021-11-04 17:20:00|125.33|123.33|125.49|123.49|126.84|124.84|124.99|122.99|0
1636046700000|2021-11-04 17:25:00|125.83|123.83|124.82|122.82|126.16|124.16|124.82|122.82|0
1636047000000|2021-11-04 17:30:00|124.99|122.99|126.16|124.16|126.33|124.33|124.15|122.15|0
1636047300000|2021-11-04 17:35:00|125.99|123.99|125.15|123.15|126.83|124.83|124.98|122.98|0
1636047600000|2021-11-04 17:40:00|125.32|123.32|123.65|121.65|125.32|123.32|123.65|121.65|0
1636047900000|2021-11-04 17:45:00|123.81|121.81|124.31|122.31|124.48|122.48|122.98|120.98|0
1636048200000|2021-11-04 17:50:00|124.14|122.14|123.97|121.97|124.81|122.81|123.81|121.81|0
1636048500000|2021-11-04 17:55:00|123.81|121.81|123.47|121.47|123.81|121.81|122.81|120.81|0
1636048800000|2021-11-04 18:00:00|123.31|121.31|128|126|128|126|123.14|121.14|0
1636049100000|2021-11-04 18:05:00|127.83|125.83|124.97|122.97|128.17|126.17|124.8|122.8|0
1636049400000|2021-11-04 18:10:00|125.13|123.13|124.63|122.63|125.47|123.47|124.63|122.63|0
1636049700000|2021-11-04 18:15:00|124.8|122.8|125.46|123.46|126.98|124.98|124.63|122.63|0
1636050000000|2021-11-04 18:20:00|125.29|123.29|124.29|122.29|125.8|123.8|124.29|122.29|0
1636050300000|2021-11-04 18:25:00|124.46|122.46|125.04|123.04|125.46|123.46|123.96|121.96|0
1636050600000|2021-11-04 18:30:00|124.96|122.96|125.29|123.29|126.13|124.13|124.62|122.62|0
1636050900000|2021-11-04 18:35:00|125.45|123.45|125.45|123.45|125.62|123.62|124.45|122.45|0
1636051200000|2021-11-04 18:40:00|125.28|123.28|123.87|121.87|125.28|123.28|123.7|121.7|0
1636051500000|2021-11-04 18:45:00|123.7|121.7|123.86|121.86|124.2|122.2|123.36|121.36|0
1636051800000|2021-11-04 18:50:00|123.7|121.7|124.53|122.53|124.53|122.53|123.03|121.03|0
1636052100000|2021-11-04 18:55:00|124.7|122.7|126.38|124.38|126.38|124.38|124.03|122.03|0
1636052400000|2021-11-04 19:00:00|126.21|124.21|126.55|124.55|127.39|125.39|125.2|123.2|0
1636052700000|2021-11-04 19:05:00|126.71|124.71|126.88|124.88|127.73|125.73|126.04|124.04|0
1636053000000|2021-11-04 19:10:00|126.54|124.54|125.36|123.36|126.71|124.71|125.02|123.02|0
1636053300000|2021-11-04 19:15:00|125.19|123.19|125.19|123.19|126.37|124.37|124.85|122.85|0
1636053600000|2021-11-04 19:20:00|125.36|123.36|124.51|122.51|125.36|123.36|123.68|121.68|0
1636053900000|2021-11-04 19:25:00|124.35|122.35|125.01|123.01|125.35|123.35|123.68|121.68|0
1636054200000|2021-11-04 19:30:00|124.85|122.85|123.5|121.5|124.85|122.85|123.34|121.34|0
1636054500000|2021-11-04 19:35:00|123.67|121.67|125.18|123.18|125.18|123.18|123.34|121.34|0
1636054800000|2021-11-04 19:40:00|125.01|123.01|125.44|123.44|126.97|124.97|124.84|122.84|0
1636055100000|2021-11-04 19:45:00|125.27|123.27|122.25|120.25|125.78|123.78|122.08|120.08|0
1636055400000|2021-11-04 19:50:00|121.75|119.75|120.42|118.42|122.75|120.75|120.42|118.42|0
1636055700000|2021-11-04 19:55:00|121.25|119.25|118.44|116.44|122.58|120.58|118.28|116.28|0
1636056000000|2021-11-04 20:00:00|117.95|115.95|119.8|117.8|119.99|117.99|117.95|115.95|0
1636056300000|2021-11-04 20:05:00|119.64|117.64|119.63|117.63|119.97|117.97|118.97|116.97|0
1636056600000|2021-11-04 20:10:00|119.47|117.47|118.64|116.64|119.8|117.8|118.48|116.48|0
1636056900000|2021-11-04 20:15:00|119.01|116.61|118.84|116.44|119.33|116.93|118.68|116.28|0
1636057200000|2021-11-04 20:20:00|119|116.6|118.67|116.27|119|116.6|118.51|116.11|0
1636057500000|2021-11-04 20:25:00|118.51|116.11|118.67|116.27|118.67|116.27|118.51|116.11|0
1636057800000|2021-11-04 20:30:00|118.51|116.11|117.03|114.63|118.51|116.11|117.03|114.63|0
1636058100000|2021-11-04 20:35:00|116.87|114.47|118.67|116.27|118.67|116.27|116.54|114.14|0
1636058400000|2021-11-04 20:40:00|118.5|116.1|118.66|116.26|118.83|116.43|118.5|116.1|0
1636058700000|2021-11-04 20:45:00|118.83|116.43|119.32|116.92|119.32|116.92|118.33|115.93|0
1636059000000|2021-11-04 20:50:00|119.15|116.75|118.82|116.42|119.48|117.08|118.82|116.42|0
1636059300000|2021-11-04 20:55:00|118.66|116.26|118.9|116.5|119.15|116.75|118.33|115.93|0
1636059600000|2021-11-04 21:00:00|118.87|116.47|118.97|116.57|118.97|116.57|118.71|116.31|0
1636059900000|2021-11-04 21:05:00|118.99|116.59|118.89|116.49|119.08|116.68|118.87|116.47|0
1636060200000|2021-11-04 21:10:00|118.98|116.58|118.63|116.23|118.98|116.58|118.6|116.2|0
1636060500000|2021-11-04 21:15:00|118.65|116.25|118.62|116.22|118.67|116.27|118.62|116.22|0
1636061100000|2021-11-04 21:25:00|118.59|116.19|118.62|116.22|118.62|116.22|118.59|116.19|0
1636061400000|2021-11-04 21:30:00|118.59|116.19|118.56|116.16|118.62|116.22|118.56|116.16|0
1636061700000|2021-11-04 21:35:00|118.59|116.19|118.44|116.04|118.59|116.19|118.44|116.04|0
1636062000000|2021-11-04 21:40:00|119.24|116.84|118.68|116.28|119.24|116.84|118.68|116.28|0
1636062300000|2021-11-04 21:45:00|118.85|116.45|118.73|116.33|118.85|116.45|118.68|116.28|0
1636062600000|2021-11-04 21:50:00|118.72|116.32|118.7|116.3|118.84|116.44|118.7|116.3|0
1636062900000|2021-11-04 21:55:00|118.84|116.44|119.1|116.7|119.1|116.7|118.7|116.3|0
1636063200000|2021-11-04 22:00:00|120.19|117.79|119.94|117.54|120.19|117.79|119.11|116.71|0
1636063500000|2021-11-04 22:05:00|120.1|117.7|119.93|117.53|120.1|117.7|119.77|117.37|0
1636063800000|2021-11-04 22:10:00|119.77|117.37|119.27|116.87|119.77|117.37|119.27|116.87|0
1636064100000|2021-11-04 22:15:00|119.36|116.96|118.61|116.21|119.6|117.2|118.61|116.21|0
1636064400000|2021-11-04 22:20:00|118.94|116.54|117.79|115.39|118.94|116.54|117.79|115.39|0
1636064700000|2021-11-04 22:25:00|117.63|115.23|117.46|115.06|117.63|115.23|116.81|114.41|0
1636065000000|2021-11-04 22:30:00|117.3|114.9|117.62|115.22|117.79|115.39|116.97|114.57|0
1636065300000|2021-11-04 22:35:00|117.46|115.06|117.62|115.22|117.62|115.22|116.97|114.57|0
1636065600000|2021-11-04 22:40:00|117.78|115.38|118.11|115.71|118.27|115.87|117.78|115.38|0
1636065900000|2021-11-04 22:45:00|117.94|115.54|117.29|114.89|118.11|115.71|117.29|114.89|0
1636066200000|2021-11-04 22:50:00|117.12|114.72|117.77|115.37|117.94|115.54|116.96|114.56|0
1636066500000|2021-11-04 22:55:00|117.61|115.21|117.44|115.04|117.61|115.21|117.28|114.88|0
1636066800000|2021-11-04 23:00:00|117.28|114.88|117.6|115.2|117.93|115.53|117.28|114.88|0
1636067100000|2021-11-04 23:05:00|117.69|115.29|117.11|114.71|117.77|115.37|117.11|114.71|0
1636067400000|2021-11-04 23:10:00|117.27|114.87|117.44|115.04|117.44|115.04|117.27|114.87|0
1636067700000|2021-11-04 23:15:00|117.43|115.03|117.84|115.44|117.92|115.52|117.43|115.03|0
1636068000000|2021-11-04 23:20:00|117.92|115.52|118.08|115.68|118.25|115.85|117.92|115.52|0
1636068300000|2021-11-04 23:25:00|117.92|115.52|118.41|116.01|118.41|116.01|117.92|115.52|0
1636068600000|2021-11-04 23:30:00|118.25|115.85|117.26|114.86|118.57|116.17|117.1|114.7|0
1636068900000|2021-11-04 23:35:00|117.1|114.7|117.75|115.35|117.91|115.51|117.1|114.7|0
1636069200000|2021-11-04 23:40:00|117.91|115.51|117.42|115.02|117.91|115.51|117.09|114.69|0
1636069500000|2021-11-04 23:45:00|117.09|114.69|117.09|114.69|117.26|114.86|116.93|114.53|0
1636069800000|2021-11-04 23:50:00|116.93|114.53|115.95|113.55|116.93|114.53|115.95|113.55|0
1636070100000|2021-11-04 23:55:00|115.79|113.39|116.11|113.71|116.43|114.03|115.79|113.39|0
1636070400000|2021-11-05 00:00:00|116.27|113.87|116.76|114.36|116.92|114.52|116.11|113.71|0
1636070700000|2021-11-05 00:05:00|116.59|114.19|117.08|114.68|117.57|115.17|116.43|114.03|0
1636071000000|2021-11-05 00:10:00|117.24|114.84|117.73|115.33|117.73|115.33|116.92|114.52|0
1636071300000|2021-11-05 00:15:00|117.57|115.17|117.07|114.67|117.73|115.33|116.75|114.35|0
1636071600000|2021-11-05 00:20:00|117.24|114.84|117.23|114.83|117.73|115.33|117.07|114.67|0
1636071900000|2021-11-05 00:25:00|117.4|115|118.21|115.81|118.54|116.14|117.4|115|0
1636072200000|2021-11-05 00:30:00|118.38|115.98|119.36|116.96|119.36|116.96|118.21|115.81|0
1636072500000|2021-11-05 00:35:00|119.2|116.8|119.36|116.96|119.69|117.29|119.2|116.8|0
1636072800000|2021-11-05 00:40:00|119.52|117.12|119.19|116.79|120.02|117.62|119.19|116.79|0
1636073100000|2021-11-05 00:45:00|119.36|116.96|119.19|116.79|119.68|117.28|119.02|116.62|0
1636073400000|2021-11-05 00:50:00|119.35|116.95|119.19|116.79|119.68|117.28|119.19|116.79|0
1636073700000|2021-11-05 00:55:00|119.18|116.78|118.85|116.45|119.18|116.78|118.69|116.29|0
1636074000000|2021-11-05 01:00:00|118.69|116.29|120.5|118.1|120.5|118.1|118.52|116.12|0
1636074300000|2021-11-05 01:05:00|120.34|117.94|119.51|117.11|120.5|118.1|119.34|116.94|0
1636074600000|2021-11-05 01:10:00|119.34|116.94|119.01|116.61|119.67|117.27|118.85|116.45|0
1636074900000|2021-11-05 01:15:00|118.85|116.45|118.68|116.28|118.85|116.45|118.02|115.62|0
1636075200000|2021-11-05 01:20:00|118.84|116.44|118.18|115.78|119.01|116.61|118.02|115.62|0
1636075500000|2021-11-05 01:25:00|118.02|115.62|118.84|116.44|119.17|116.77|118.02|115.62|0
1636075800000|2021-11-05 01:30:00|119|116.6|119.99|117.59|119.99|117.59|118.84|116.44|0
1636076100000|2021-11-05 01:35:00|119.82|117.42|120.98|118.58|121.15|118.75|119.33|116.93|0
1636076400000|2021-11-05 01:40:00|120.81|118.41|120.48|118.08|120.81|118.41|120.15|117.75|0
1636076700000|2021-11-05 01:45:00|120.31|117.91|119.82|117.42|120.48|118.08|119.49|117.09|0
1636077000000|2021-11-05 01:50:00|119.65|117.25|120.14|117.74|120.31|117.91|119.48|117.08|0
1636077300000|2021-11-05 01:55:00|120.23|117.83|120.64|118.24|120.97|118.57|120.23|117.83|0
1636077600000|2021-11-05 02:00:00|120.8|118.4|120.3|117.9|120.97|118.57|120.3|117.9|0
1636077900000|2021-11-05 02:05:00|120.22|117.82|119.64|117.24|120.22|117.82|119.31|116.91|0
1636078200000|2021-11-05 02:10:00|119.56|117.16|119.64|117.24|119.8|117.4|119.31|116.91|0
1636078500000|2021-11-05 02:15:00|119.47|117.07|119.8|117.4|120.13|117.73|119.47|117.07|0
1636078800000|2021-11-05 02:20:00|119.63|117.23|119.63|117.23|120.13|117.73|119.63|117.23|0
1636079100000|2021-11-05 02:25:00|119.47|117.07|118.8|116.4|119.47|117.07|118.8|116.4|0
1636079400000|2021-11-05 02:30:00|118.97|116.57|119.46|117.06|119.46|117.06|118.8|116.4|0
1636079700000|2021-11-05 02:35:00|119.3|116.9|119.29|116.89|119.46|117.06|119.13|116.73|0
1636080000000|2021-11-05 02:40:00|119.46|117.06|118.96|116.56|119.46|117.06|118.8|116.4|0
1636080300000|2021-11-05 02:45:00|119.13|116.73|118.63|116.23|119.29|116.89|118.14|115.74|0
1636080600000|2021-11-05 02:50:00|118.55|116.15|118.63|116.23|118.79|116.39|118.46|116.06|0
1636080900000|2021-11-05 02:55:00|118.79|116.39|118.95|116.55|118.95|116.55|118.46|116.06|0
1636081200000|2021-11-05 03:00:00|118.46|116.06|118.62|116.22|118.95|116.55|118.13|115.73|0
1636081500000|2021-11-05 03:05:00|118.79|116.39|118.54|116.14|118.79|116.39|118.45|116.05|0
1636081800000|2021-11-05 03:10:00|118.45|116.05|118.45|116.05|118.78|116.38|118.29|115.89|0
1636082100000|2021-11-05 03:15:00|118.62|116.22|118.45|116.05|118.62|116.22|118.29|115.89|0
1636082400000|2021-11-05 03:20:00|118.61|116.21|118.61|116.21|118.78|116.38|118.28|115.88|0
1636082700000|2021-11-05 03:25:00|118.45|116.05|118.61|116.21|118.61|116.21|118.28|115.88|0
1636083000000|2021-11-05 03:30:00|118.69|116.29|118.61|116.21|118.77|116.37|118.44|116.04|0
1636083300000|2021-11-05 03:35:00|118.6|116.2|118.6|116.2|118.77|116.37|118.6|116.2|0
1636083600000|2021-11-05 03:40:00|118.77|116.37|119.59|117.19|119.92|117.52|118.77|116.37|0
1636083900000|2021-11-05 03:45:00|119.75|117.35|118.93|116.53|119.75|117.35|118.93|116.53|0
1636084200000|2021-11-05 03:50:00|119.09|116.69|118.76|116.36|119.09|116.69|118.76|116.36|0
1636084500000|2021-11-05 03:55:00|118.59|116.19|118.59|116.19|118.59|116.19|118.43|116.03|0
1636084800000|2021-11-05 04:00:00|118.76|116.36|118.59|116.19|118.76|116.36|118.59|116.19|0
1636085100000|2021-11-05 04:05:00|118.42|116.02|118.09|115.69|118.59|116.19|118.09|115.69|0
1636085400000|2021-11-05 04:10:00|118.26|115.86|118.09|115.69|118.26|115.86|117.93|115.53|0
1636085700000|2021-11-05 04:15:00|117.93|115.53|118.25|115.85|118.25|115.85|117.93|115.53|0
1636086000000|2021-11-05 04:20:00|118.09|115.69|118.25|115.85|118.25|115.85|118.09|115.69|0
1636086300000|2021-11-05 04:25:00|118.41|116.01|118.25|115.85|118.41|116.01|118.25|115.85|0
1636086600000|2021-11-05 04:30:00|118.08|115.68|117.92|115.52|118.25|115.85|117.75|115.35|0
1636086900000|2021-11-05 04:35:00|117.84|115.44|117.59|115.19|118.08|115.68|117.42|115.02|0
1636087200000|2021-11-05 04:40:00|117.75|115.35|117.91|115.51|118|115.6|117.75|115.35|0
1636087500000|2021-11-05 04:45:00|117.75|115.35|117.91|115.51|117.91|115.51|117.75|115.35|0
1636087800000|2021-11-05 04:50:00|117.74|115.34|117.74|115.34|117.91|115.51|117.74|115.34|0
1636088100000|2021-11-05 04:55:00|117.58|115.18|117.74|115.34|117.82|115.42|117.58|115.18|0
1636088400000|2021-11-05 05:00:00|117.9|115.5|117.9|115.5|117.9|115.5|117.57|115.17|0
1636088700000|2021-11-05 05:05:00|118.06|115.66|118.06|115.66|118.39|115.99|117.73|115.33|0
1636089000000|2021-11-05 05:10:00|118.23|115.83|118.06|115.66|118.39|115.99|117.9|115.5|0
1636089300000|2021-11-05 05:15:00|118.14|115.74|118.06|115.66|118.22|115.82|117.89|115.49|0
1636089600000|2021-11-05 05:20:00|117.89|115.49|118.22|115.82|118.22|115.82|117.89|115.49|0
1636089900000|2021-11-05 05:25:00|118.05|115.65|117.89|115.49|118.22|115.82|117.72|115.32|0
1636090200000|2021-11-05 05:30:00|117.72|115.32|118.05|115.65|118.05|115.65|117.72|115.32|0
1636090500000|2021-11-05 05:35:00|117.88|115.48|117.72|115.32|118.05|115.65|117.72|115.32|0
1636090800000|2021-11-05 05:40:00|117.8|115.4|118.04|115.64|118.04|115.64|117.8|115.4|0
1636091100000|2021-11-05 05:45:00|118.13|115.73|118.2|115.8|118.37|115.97|118.04|115.64|0
1636091400000|2021-11-05 05:50:00|118.04|115.64|118.62|116.22|118.63|116.23|118.04|115.64|0
1636091700000|2021-11-05 05:55:00|118.79|116.39|118.78|116.38|118.95|116.55|118.62|116.22|0
1636092000000|2021-11-05 06:00:00|118.95|116.55|118.78|116.38|119.44|117.04|118.45|116.05|0
1636092300000|2021-11-05 06:05:00|118.95|116.55|118.78|116.38|119.11|116.71|118.78|116.38|0
1636092600000|2021-11-05 06:10:00|118.94|116.54|118.61|116.21|119.03|116.63|118.45|116.05|0
1636092900000|2021-11-05 06:15:00|118.78|116.38|118.61|116.21|118.94|116.54|118.61|116.21|0
1636093200000|2021-11-05 06:20:00|118.77|116.37|119.1|116.7|119.1|116.7|118.77|116.37|0
1636093500000|2021-11-05 06:25:00|119.26|116.86|119.42|117.02|119.42|117.02|119.1|116.7|0
1636093800000|2021-11-05 06:30:00|119.59|117.19|119.75|117.35|119.75|117.35|119.42|117.02|0
1636094100000|2021-11-05 06:35:00|119.59|117.19|119.42|117.02|119.75|117.35|119.09|116.69|0
1636094400000|2021-11-05 06:40:00|119.25|116.85|119.09|116.69|119.42|117.02|119.09|116.69|0
1636094700000|2021-11-05 06:45:00|119.25|116.85|119.91|117.51|119.91|117.51|119.25|116.85|0
1636095000000|2021-11-05 06:50:00|119.99|117.59|119.57|117.17|120.07|117.67|119.57|117.17|0
1636095300000|2021-11-05 06:55:00|119.66|117.26|119.24|116.84|120.07|117.67|119.24|116.84|0
1636095600000|2021-11-05 07:00:00|119.41|117.01|120.06|117.66|120.39|117.99|119.41|117.01|0
1636095900000|2021-11-05 07:05:00|119.86|117.86|120.19|118.19|120.36|118.36|119.7|117.7|0
1636096200000|2021-11-05 07:10:00|120.36|118.36|120.35|118.35|120.52|118.52|120.02|118.02|0
1636096500000|2021-11-05 07:15:00|120.44|118.44|120.52|118.52|120.52|118.52|120.02|118.02|0
1636096800000|2021-11-05 07:20:00|120.35|118.35|120.18|118.18|120.52|118.52|120.02|118.02|0
1636097100000|2021-11-05 07:25:00|120.35|118.35|121.01|119.01|121.17|119.17|120.35|118.35|0
1636097400000|2021-11-05 07:30:00|121.17|119.17|122.17|120.17|122.17|120.17|121.17|119.17|0
1636097700000|2021-11-05 07:35:00|122|120|121.83|119.83|122.17|120.17|121.5|119.5|0
1636098000000|2021-11-05 07:40:00|122|120|121.5|119.5|122.33|120.33|121.5|119.5|0
1636098300000|2021-11-05 07:45:00|121.66|119.66|121.33|119.33|121.66|119.66|121.33|119.33|0
1636098600000|2021-11-05 07:50:00|121.16|119.16|120.99|118.99|121.16|119.16|120.83|118.83|0
1636098900000|2021-11-05 07:55:00|120.91|118.91|120.49|118.49|120.91|118.91|120.16|118.16|0
1636099200000|2021-11-05 08:00:00|120|118|119.01|117.01|120.33|118.33|119.01|117.01|0
1636099500000|2021-11-05 08:05:00|119.17|117.17|118.51|116.51|119.34|117.34|118.35|116.35|0
1636099800000|2021-11-05 08:10:00|118.43|116.43|117.2|115.2|119.66|117.66|117.04|115.04|0
1636100100000|2021-11-05 08:15:00|117.04|115.04|117.04|115.04|117.53|115.53|116.71|114.71|0
1636100400000|2021-11-05 08:20:00|116.88|114.88|116.71|114.71|117.36|115.36|116.55|114.55|0
1636100700000|2021-11-05 08:25:00|116.87|114.87|117.68|115.68|118.18|116.18|116.38|114.38|0
1636101000000|2021-11-05 08:30:00|117.52|115.52|117.84|115.84|118.34|116.34|117.52|115.52|0
1636101300000|2021-11-05 08:35:00|117.93|115.93|117.84|115.84|117.93|115.93|117.19|115.19|0
1636101600000|2021-11-05 08:40:00|118.01|116.01|117.68|115.68|118.33|116.33|117.51|115.51|0
1636101900000|2021-11-05 08:45:00|117.76|115.76|117.84|115.84|117.84|115.84|117.51|115.51|0
1636102200000|2021-11-05 08:50:00|117.67|115.67|117.67|115.67|117.84|115.84|117.51|115.51|0
1636102500000|2021-11-05 08:55:00|117.51|115.51|117.83|115.83|118.32|116.32|117.51|115.51|0
1636102800000|2021-11-05 09:00:00|117.67|115.67|116.2|114.2|117.67|115.67|116.04|114.04|0
1636103100000|2021-11-05 09:05:00|116.04|114.04|116.52|114.52|116.85|114.85|116.04|114.04|0
1636103400000|2021-11-05 09:10:00|116.44|114.44|116.52|114.52|116.85|114.85|116.36|114.36|0
1636103700000|2021-11-05 09:15:00|116.36|114.36|116.52|114.52|116.68|114.68|116.19|114.19|0
1636104000000|2021-11-05 09:20:00|116.44|114.44|116.44|114.44|116.52|114.52|116.03|114.03|0
1636104300000|2021-11-05 09:25:00|116.51|114.51|115.38|113.38|116.51|114.51|114.89|112.89|0
1636104600000|2021-11-05 09:30:00|115.22|113.22|115.05|113.05|115.38|113.38|114.73|112.73|0
1636104900000|2021-11-05 09:35:00|115.21|113.21|114.73|112.73|115.54|113.54|114.41|112.41|0
1636105200000|2021-11-05 09:40:00|114.89|112.89|114.24|112.24|114.89|112.89|114.08|112.08|0
1636105500000|2021-11-05 09:45:00|114.08|112.08|113.28|111.28|114.24|112.24|113.12|111.12|0
1636105800000|2021-11-05 09:50:00|113.44|111.44|113.12|111.12|113.44|111.44|112.64|110.64|0
1636106100000|2021-11-05 09:55:00|112.96|110.96|112.32|110.32|112.96|110.96|112|110|0
1636106400000|2021-11-05 10:00:00|112.48|110.48|112.46|110.46|113.66|111.66|111.39|109.39|0
1636106700000|2021-11-05 10:05:00|112.62|110.62|112.14|110.14|112.78|110.78|111.98|109.98|0
1636107000000|2021-11-05 10:10:00|111.98|109.98|112.3|110.3|112.46|110.46|111.98|109.98|0
1636107300000|2021-11-05 10:15:00|112.14|110.14|111.66|109.66|112.3|110.3|111.18|109.18|0
1636107600000|2021-11-05 10:20:00|111.5|109.5|111.18|109.18|111.66|109.66|111.02|109.02|0
1636107900000|2021-11-05 10:25:00|111.34|109.34|111.49|109.49|111.65|109.65|110.86|108.86|0
1636108200000|2021-11-05 10:30:00|111.65|109.65|111.81|109.81|112.13|110.13|111.65|109.65|0
1636108500000|2021-11-05 10:35:00|111.65|109.65|111.65|109.65|111.97|109.97|111.49|109.49|0
1636108800000|2021-11-05 10:40:00|111.49|109.49|112.04|110.04|112.12|110.12|111.49|109.49|0
1636109100000|2021-11-05 10:45:00|112.12|110.12|111.64|109.64|112.12|110.12|111.48|109.48|0
1636109400000|2021-11-05 10:50:00|111.48|109.48|110.85|108.85|111.64|109.64|110.69|108.69|0
1636109700000|2021-11-05 10:55:00|111.01|109.01|110.85|108.85|111.32|109.32|110.69|108.69|0
1636110000000|2021-11-05 11:00:00|110.69|108.69|110.84|108.84|111.32|109.32|110.37|108.37|0
1636110300000|2021-11-05 11:05:00|111|109|110.68|108.68|111|109|110.37|108.37|0
1636110600000|2021-11-05 11:10:00|110.52|108.52|111.31|109.31|111.79|109.79|109.42|107.42|0
1636110900000|2021-11-05 11:15:00|111.47|109.47|111.63|109.63|112.1|110.1|111.47|109.47|0
1636111200000|2021-11-05 11:20:00|111.62|109.62|112.74|110.74|112.74|110.74|111.62|109.62|0
1636111500000|2021-11-05 11:25:00|112.58|110.58|113.37|111.37|113.77|111.77|111.94|109.94|0
1636111800000|2021-11-05 11:30:00|113.53|111.53|112.41|110.41|113.69|111.69|111.93|109.93|0
1636112100000|2021-11-05 11:35:00|112.25|110.25|111.77|109.77|112.25|110.25|111.61|109.61|0
1636112400000|2021-11-05 11:40:00|111.61|109.61|111.45|109.45|112.09|110.09|111.45|109.45|0
1636112700000|2021-11-05 11:45:00|111.29|109.29|111.77|109.77|111.77|109.77|111.29|109.29|0
1636113000000|2021-11-05 11:50:00|111.93|109.93|111.76|109.76|112.24|110.24|111.76|109.76|0
1636113300000|2021-11-05 11:55:00|111.61|109.61|111.44|109.44|111.92|109.92|111.44|109.44|0
1636113600000|2021-11-05 12:00:00|111.29|109.29|111.92|109.92|112.08|110.08|111.13|109.13|0
1636113900000|2021-11-05 12:05:00|111.76|109.76|111.91|109.91|112.07|110.07|111.28|109.28|0
1636114200000|2021-11-05 12:10:00|112.07|110.07|111.44|109.44|112.07|110.07|110.96|108.96|0
1636114500000|2021-11-05 12:15:00|111.59|109.59|111.12|109.12|111.91|109.91|110.96|108.96|0
1636114800000|2021-11-05 12:20:00|111.27|109.27|110.8|108.8|111.43|109.43|110.8|108.8|0
1636115100000|2021-11-05 12:25:00|110.96|108.96|110.95|108.95|111.11|109.11|110.48|108.48|0
1636115400000|2021-11-05 12:30:00|111.27|109.27|107.35|105.35|112.06|110.06|107.19|105.19|0
1636115700000|2021-11-05 12:35:00|107.19|105.19|107.49|105.49|107.64|105.64|103.82|101.82|0
1636116000000|2021-11-05 12:40:00|107.33|105.33|106.71|104.71|107.8|105.8|106.25|104.25|0
1636116300000|2021-11-05 12:45:00|106.87|104.87|105.78|103.78|107.8|105.8|105.63|103.63|0
1636116600000|2021-11-05 12:50:00|105.63|103.63|104.71|102.71|106.4|104.4|104.71|102.71|0
1636116900000|2021-11-05 12:55:00|104.86|102.86|106.08|104.08|106.39|104.39|104.86|102.86|0
1636117200000|2021-11-05 13:00:00|105.93|103.93|105.93|103.93|107|105|105.47|103.47|0
1636117500000|2021-11-05 13:05:00|106.08|104.08|105.77|103.77|106.23|104.23|105.62|103.62|0
1636117800000|2021-11-05 13:10:00|105.62|103.62|105.31|103.31|106.38|104.38|105.31|103.31|0
1636118100000|2021-11-05 13:15:00|105.46|103.46|105.15|103.15|105.46|103.46|104.85|102.85|0
1636118400000|2021-11-05 13:20:00|105|103|103.18|101.18|105|103|103.03|101.03|0
1636118700000|2021-11-05 13:25:00|103.48|101.48|103.48|101.48|103.93|101.93|102.73|100.73|0
1636119000000|2021-11-05 13:30:00|103.63|101.63|101.23|99.23|105.15|103.15|101.08|99.08|0
1636119300000|2021-11-05 13:35:00|101.08|99.08|101.4|99.4|101.85|99.85|100.41|98.41|0
1636119600000|2021-11-05 13:40:00|101.11|99.11|98.91|96.91|101.11|99.11|98.77|96.77|0
1636119900000|2021-11-05 13:45:00|98.62|96.62|100.81|98.81|101.84|99.84|98.48|96.48|0
1636120200000|2021-11-05 13:50:00|100.22|98.22|101.25|99.25|101.69|99.69|100.22|98.22|0
1636120500000|2021-11-05 13:55:00|101.39|99.39|99.2|97.2|101.54|99.54|99.2|97.2|0
1636120800000|2021-11-05 14:00:00|99.34|97.34|97.17|95.17|99.78|97.78|96.88|94.88|0
1636121100000|2021-11-05 14:05:00|96.88|94.88|99.44|97.44|99.59|97.59|96.88|94.88|0
1636121400000|2021-11-05 14:10:00|99.3|97.3|98.63|96.63|99.88|97.88|97.84|95.84|0
1636121700000|2021-11-05 14:15:00|98.78|96.78|99.06|97.06|99.35|97.35|97.91|95.91|0
1636122000000|2021-11-05 14:20:00|99.21|97.21|100.08|98.08|100.08|98.08|99.06|97.06|0
1636122300000|2021-11-05 14:25:00|99.93|97.93|100.81|98.81|101.69|99.69|99.93|97.93|0
1636122600000|2021-11-05 14:30:00|100.66|98.66|101.3|99.3|101.3|99.3|99.49|97.49|0
1636122900000|2021-11-05 14:35:00|101.16|99.16|100.57|98.57|101.3|99.3|99.41|97.41|0
1636123200000|2021-11-05 14:40:00|100.42|98.42|99.98|97.98|101.15|99.15|99.55|97.55|0
1636123500000|2021-11-05 14:45:00|99.84|97.84|100.13|98.13|100.13|98.13|99.11|97.11|0
1636123800000|2021-11-05 14:50:00|99.98|97.98|99.83|97.83|100.27|98.27|99.4|97.4|0
1636124100000|2021-11-05 14:55:00|99.98|97.98|100.56|98.56|101.44|99.44|99.54|97.54|0
1636124400000|2021-11-05 15:00:00|100.41|98.41|100.99|98.99|100.99|98.99|99.68|97.68|0
1636124700000|2021-11-05 15:05:00|100.85|98.85|100.11|98.11|100.85|98.85|99.9|97.9|0
1636125000000|2021-11-05 15:10:00|99.97|97.97|100.4|98.4|100.4|98.4|99.24|97.24|0
1636125300000|2021-11-05 15:15:00|100.55|98.55|100.98|98.98|101.28|99.28|100.26|98.26|0
1636125600000|2021-11-05 15:20:00|101.13|99.13|101.57|99.57|101.86|99.86|100.69|98.69|0
1636125900000|2021-11-05 15:25:00|101.71|99.71|103.33|101.33|103.48|101.48|101.42|99.42|0
1636126200000|2021-11-05 15:30:00|103.48|101.48|102.3|100.3|103.48|101.48|101.71|99.71|0
1636126500000|2021-11-05 15:35:00|102.15|100.15|101.85|99.85|103.18|101.18|101.56|99.56|0
1636126800000|2021-11-05 15:40:00|101.7|99.7|102.73|100.73|103.33|101.33|101.7|99.7|0
1636127100000|2021-11-05 15:45:00|103.03|101.03|101.4|99.4|103.62|101.62|100.82|98.82|0
1636127400000|2021-11-05 15:50:00|101.55|99.55|103.47|101.47|104.06|102.06|101.4|99.4|0
1636127700000|2021-11-05 15:55:00|103.32|101.32|105.11|103.11|105.11|103.11|102.87|100.87|0
1636128000000|2021-11-05 16:00:00|105.41|103.41|103.76|101.76|105.56|103.56|103.31|101.31|0
1636128300000|2021-11-05 16:05:00|103.61|101.61|104.2|102.2|104.95|102.95|103.46|101.46|0
1636128600000|2021-11-05 16:10:00|104.05|102.05|104.65|102.65|105.4|103.4|103.46|101.46|0
1636128900000|2021-11-05 16:15:00|104.5|102.5|104.35|102.35|105.1|103.1|104.05|102.05|0
1636129200000|2021-11-05 16:20:00|104.2|102.2|104.34|102.34|104.49|102.49|103.6|101.6|0
1636129500000|2021-11-05 16:25:00|104.49|102.49|105.62|103.62|105.77|103.77|103|101|0
1636129800000|2021-11-05 16:30:00|105.77|103.77|105.03|103.03|105.77|103.77|104.88|102.88|0
1636130100000|2021-11-05 16:35:00|105.17|103.17|106.06|104.06|107.26|105.26|104.73|102.73|0
1636130400000|2021-11-05 16:40:00|105.91|103.91|107.4|105.4|107.55|105.55|105.91|103.91|0
1636130700000|2021-11-05 16:45:00|107.55|105.55|108.3|106.3|108.6|106.6|107.55|105.55|0
1636131000000|2021-11-05 16:50:00|108.15|106.15|108|106|109.35|107.35|107.4|105.4|0
1636131300000|2021-11-05 16:55:00|107.84|105.84|109.2|107.2|110.11|108.11|107.69|105.69|0
1636131600000|2021-11-05 17:00:00|109.05|107.05|108.44|106.44|110.11|108.11|108.14|106.14|0
1636131900000|2021-11-05 17:05:00|108.59|106.59|111.78|109.78|111.78|109.78|108.29|106.29|0
1636132200000|2021-11-05 17:10:00|111.63|109.63|113.32|111.32|114.1|112.1|111.17|109.17|0
1636132500000|2021-11-05 17:15:00|113.47|111.47|111.38|109.38|115.04|113.04|110.91|108.91|0
1636132800000|2021-11-05 17:20:00|111.22|109.22|113.87|111.87|113.87|111.87|111.22|109.22|0
1636133100000|2021-11-05 17:25:00|114.03|112.03|122.74|120.74|122.74|120.74|114.03|112.03|0
1636133400000|2021-11-05 17:30:00|122.58|120.58|115.37|113.37|122.74|120.74|115.05|113.05|0
1636133700000|2021-11-05 17:35:00|115.52|113.52|116.81|114.81|117.45|115.45|115.21|113.21|0
1636134000000|2021-11-05 17:40:00|116.97|114.97|117.88|115.88|118.2|116.2|116.18|114.18|0
1636134300000|2021-11-05 17:45:00|117.72|115.72|118.19|116.19|120.11|118.11|117.56|115.56|0
1636134600000|2021-11-05 17:50:00|118.35|116.35|115.2|113.2|118.51|116.51|115.04|113.04|0
1636134900000|2021-11-05 17:55:00|115.35|113.35|113.48|111.48|116.61|114.61|113.48|111.48|0
1636135200000|2021-11-05 18:00:00|113.79|111.79|113.02|111.02|114.88|112.88|112.86|110.86|0
1636135500000|2021-11-05 18:05:00|113.17|111.17|111.78|109.78|113.17|111.17|110.86|108.86|0
1636135800000|2021-11-05 18:10:00|111.93|109.93|110.86|108.86|112.55|110.55|110.55|108.55|0
1636136100000|2021-11-05 18:15:00|111.01|109.01|110.33|108.33|111.7|109.7|109.57|107.57|0
1636136400000|2021-11-05 18:20:00|110.41|108.41|113.25|111.25|113.25|111.25|110.02|108.02|0
1636136700000|2021-11-05 18:25:00|113.09|111.09|110.47|108.47|113.4|111.4|110.47|108.47|0
1636137000000|2021-11-05 18:30:00|110.63|108.63|110.93|108.93|111.55|109.55|110.32|108.32|0
1636137300000|2021-11-05 18:35:00|110.78|108.78|110.77|108.77|112.62|110.62|110.32|108.32|0
1636137600000|2021-11-05 18:40:00|110.62|108.62|110.92|108.92|111.69|109.69|110.32|108.32|0
1636137900000|2021-11-05 18:45:00|111.08|109.08|110.46|108.46|111.08|109.08|109.7|107.7|0
1636138200000|2021-11-05 18:50:00|110.24|108.24|109.85|107.85|111.23|109.23|109.7|107.7|0
1636138500000|2021-11-05 18:55:00|109.7|107.7|110.3|108.3|110.92|108.92|109.7|107.7|0
1636138800000|2021-11-05 19:00:00|109.69|107.69|113.53|111.53|114.63|112.63|109.69|107.69|0
1636139100000|2021-11-05 19:05:00|113.69|111.69|111.52|109.52|114.47|112.47|111.22|109.22|0
1636139400000|2021-11-05 19:10:00|111.37|109.37|110.6|108.6|112.14|110.14|110.6|108.6|0
1636139700000|2021-11-05 19:15:00|110.75|108.75|111.21|109.21|112.13|110.13|110.6|108.6|0
1636140000000|2021-11-05 19:20:00|111.36|109.36|112.13|110.13|113.06|111.06|111.21|109.21|0
1636140300000|2021-11-05 19:25:00|112.44|110.44|112.9|110.9|113.99|111.99|112.28|110.28|0
1636140600000|2021-11-05 19:30:00|112.59|110.59|109.52|107.52|113.36|111.36|109.52|107.52|0
1636140900000|2021-11-05 19:35:00|109.37|107.37|108.3|106.3|109.52|107.52|107.4|105.4|0
1636141200000|2021-11-05 19:40:00|108.15|106.15|111.19|109.19|111.66|109.66|108.15|106.15|0
1636141500000|2021-11-05 19:45:00|111.35|109.35|111.96|109.96|112.27|110.27|109.36|107.36|0
1636141800000|2021-11-05 19:50:00|111.65|109.65|112.11|110.11|112.42|110.42|109.66|107.66|0
1636142100000|2021-11-05 19:55:00|112.42|110.42|111.49|109.49|112.73|110.73|110.57|108.57|0
1636142400000|2021-11-05 20:00:00|111.19|109.19|112.26|110.26|113.97|111.97|111.19|109.19|0
1636142700000|2021-11-05 20:05:00|112.11|110.11|113.19|111.19|113.65|111.65|112.11|110.11|0
1636143000000|2021-11-05 20:10:00|113.27|111.27|113.98|111.98|114.3|112.3|113.27|111.27|0
1636358700000|2021-11-08 08:05:00|112.46|110.46|113.55|111.55|113.87|111.87|112.46|110.46|0
1636359000000|2021-11-08 08:10:00|113.71|111.71|112.61|110.61|114.18|112.18|112.46|110.46|0
1636359300000|2021-11-08 08:15:00|112.77|110.77|112.61|110.61|112.77|110.77|111.06|109.06|0
1636359600000|2021-11-08 08:20:00|112.76|110.76|113.23|111.23|113.7|111.7|112.76|110.76|0
1636359900000|2021-11-08 08:25:00|113.39|111.39|113|111|114.01|112.01|112.76|110.76|0
1636360200000|2021-11-08 08:30:00|112.84|110.84|113.08|111.08|113.47|111.47|112.69|110.69|0
1636360500000|2021-11-08 08:35:00|113.15|111.15|112.68|110.68|113.23|111.23|111.9|109.9|0
1636360800000|2021-11-08 08:40:00|112.53|110.53|111.74|109.74|112.99|110.99|111.74|109.74|0
1636361100000|2021-11-08 08:45:00|111.59|109.59|111.59|109.59|112.37|110.37|111.59|109.59|0
1636361400000|2021-11-08 08:50:00|111.43|109.43|110.34|108.34|111.74|109.74|110.34|108.34|0
1636361700000|2021-11-08 08:55:00|110.04|108.04|110.34|108.34|110.81|108.81|109.81|107.81|0
1636362000000|2021-11-08 09:00:00|110.19|108.19|108.95|106.95|110.65|108.65|108.65|106.65|0
1636362300000|2021-11-08 09:05:00|109.11|107.11|109.57|107.57|109.88|107.88|109.11|107.11|0
1636362600000|2021-11-08 09:10:00|109.72|107.72|108.49|106.49|109.72|107.72|108.19|106.19|0
1636362900000|2021-11-08 09:15:00|108.34|106.34|108.64|106.64|109.1|107.1|108.34|106.34|0
1636363200000|2021-11-08 09:20:00|108.49|106.49|108.03|106.03|108.49|106.49|108.03|106.03|0
1636363500000|2021-11-08 09:25:00|107.87|105.87|108.33|106.33|108.33|106.33|107.87|105.87|0
1636363800000|2021-11-08 09:30:00|108.48|106.48|108.25|106.25|108.48|106.48|107.8|105.8|0
1636364100000|2021-11-08 09:35:00|108.32|106.32|107.88|105.88|108.5|106.5|107.88|105.88|0
1636364400000|2021-11-08 09:40:00|108.04|106.04|108.49|106.49|108.8|106.8|108.04|106.04|0
1636364700000|2021-11-08 09:45:00|108.34|106.34|108.34|106.34|108.8|106.8|108.19|106.19|0
1636365000000|2021-11-08 09:50:00|108.49|106.49|108.64|106.64|108.95|106.95|108.34|106.34|0
1636365300000|2021-11-08 09:55:00|108.49|106.49|108.64|106.64|108.95|106.95|108.18|106.18|0
1636365600000|2021-11-08 10:00:00|108.79|106.79|108.79|106.79|108.94|106.94|108.48|106.48|0
1636365900000|2021-11-08 10:05:00|108.64|106.64|109.25|107.25|109.4|107.4|108.63|106.63|0
1636366200000|2021-11-08 10:10:00|109.4|107.4|109.09|107.09|109.56|107.56|108.94|106.94|0
1636366500000|2021-11-08 10:15:00|108.94|106.94|108.47|106.47|109.09|107.09|108.47|106.47|0
1636366800000|2021-11-08 10:20:00|108.32|106.32|108.32|106.32|108.78|106.78|108.16|106.16|0
1636367100000|2021-11-08 10:25:00|108.16|106.16|107.24|105.24|108.32|106.32|107.09|105.09|0
1636367400000|2021-11-08 10:30:00|107.39|105.39|107.54|105.54|107.7|105.7|107.24|105.24|0
1636367700000|2021-11-08 10:35:00|107.7|105.7|106.93|104.93|107.7|105.7|106.78|104.78|0
1636368000000|2021-11-08 10:40:00|106.86|104.86|107.84|105.84|107.84|105.84|106.78|104.78|0
1636368300000|2021-11-08 10:45:00|107.69|105.69|108.61|106.61|108.61|106.61|107.62|105.62|0
1636368600000|2021-11-08 10:50:00|108.45|106.45|108.14|106.14|108.61|106.61|108.14|106.14|0
1636368900000|2021-11-08 10:55:00|108.3|106.3|107.83|105.83|108.3|106.3|107.68|105.68|0
1636369200000|2021-11-08 11:00:00|107.68|105.68|107.68|105.68|107.68|105.68|107.45|105.45|0
1636369500000|2021-11-08 11:05:00|107.52|105.52|107.52|105.52|107.68|105.68|107.22|105.22|0
1636369800000|2021-11-08 11:10:00|107.67|105.67|107.98|105.98|108.13|106.13|107.52|105.52|0
1636370100000|2021-11-08 11:15:00|107.82|105.82|107.67|105.67|107.98|105.98|107.36|105.36|0
1636370400000|2021-11-08 11:20:00|107.52|105.52|108.2|106.2|108.28|106.28|107.21|105.21|0
1636370700000|2021-11-08 11:25:00|108.12|106.12|107.51|105.51|108.12|106.12|107.36|105.36|0
1636371000000|2021-11-08 11:30:00|107.36|105.36|106.92|104.92|107.66|105.66|106.92|104.92|0
1636371300000|2021-11-08 11:35:00|106.76|104.76|106.61|104.61|106.92|104.92|106.3|104.3|0
1636371600000|2021-11-08 11:40:00|106.46|104.46|106.3|104.3|106.61|104.61|106.15|104.15|0
1636371900000|2021-11-08 11:45:00|106.15|104.15|106.45|104.45|106.6|104.6|106.14|104.14|0
1636372200000|2021-11-08 11:50:00|106.38|104.38|106.45|104.45|106.6|104.6|106.14|104.14|0
1636372500000|2021-11-08 11:55:00|106.6|104.6|106.44|104.44|106.6|104.6|106.29|104.29|0
1636372800000|2021-11-08 12:00:00|106.6|104.6|107.2|105.2|107.97|105.97|106.44|104.44|0
1636373100000|2021-11-08 12:05:00|107.05|105.05|107.66|105.66|107.66|105.66|107.05|105.05|0
1636373400000|2021-11-08 12:10:00|107.82|105.82|107.04|105.04|107.82|105.82|107.04|105.04|0
1636373700000|2021-11-08 12:15:00|106.89|104.89|106.89|104.89|106.89|104.89|106.58|104.58|0
1636374000000|2021-11-08 12:20:00|106.73|104.73|107.19|105.19|107.19|105.19|106.73|104.73|0
1636374300000|2021-11-08 12:25:00|107.04|105.04|107.04|105.04|107.34|105.34|106.88|104.88|0
1636374600000|2021-11-08 12:30:00|106.58|104.58|106.88|104.88|107.03|105.03|106.27|104.27|0
1636374900000|2021-11-08 12:35:00|106.73|104.73|106.72|104.72|106.73|104.73|106.42|104.42|0
1636375200000|2021-11-08 12:40:00|106.57|104.57|107.26|105.26|107.49|105.49|106.57|104.57|0
1636375500000|2021-11-08 12:45:00|107.33|105.33|107.64|105.64|107.94|105.94|107.18|105.18|0
1636375800000|2021-11-08 12:50:00|107.79|105.79|107.63|105.63|107.94|105.94|107.48|105.48|0
1636376100000|2021-11-08 12:55:00|107.56|105.56|107.63|105.63|108.09|106.09|107.56|105.56|0
1636376400000|2021-11-08 13:00:00|107.56|105.56|107.01|105.01|107.63|105.63|107.01|105.01|0
1636376700000|2021-11-08 13:05:00|107.17|105.17|106.4|104.4|107.32|105.32|105.94|103.94|0
1636377000000|2021-11-08 13:10:00|106.25|104.25|106.09|104.09|106.7|104.7|106.09|104.09|0
1636377300000|2021-11-08 13:15:00|105.94|103.94|106.09|104.09|106.24|104.24|105.94|103.94|0
1636377600000|2021-11-08 13:20:00|105.93|103.93|105.48|103.48|106.09|104.09|105.32|103.32|0
1636377900000|2021-11-08 13:25:00|105.32|103.32|105.02|103.02|105.48|103.48|104.72|102.72|0
1636378200000|2021-11-08 13:30:00|104.87|102.87|105.01|103.01|105.47|103.47|104.87|102.87|0
1636378500000|2021-11-08 13:35:00|105.17|103.17|104.26|102.26|105.17|103.17|104.1|102.1|0
1636378800000|2021-11-08 13:40:00|104.1|102.1|103.95|101.95|104.71|102.71|103.8|101.8|0
1636379100000|2021-11-08 13:45:00|104.1|102.1|104.1|102.1|104.25|102.25|103.8|101.8|0
1636379400000|2021-11-08 13:50:00|103.95|101.95|103.64|101.64|103.95|101.95|103.49|101.49|0
1636379700000|2021-11-08 13:55:00|103.49|101.49|102.89|100.89|103.49|101.49|102.89|100.89|0
1636380000000|2021-11-08 14:00:00|103.04|101.04|103.19|101.19|103.49|101.49|102.74|100.74|0
1636380300000|2021-11-08 14:05:00|103.04|101.04|102.88|100.88|103.34|101.34|102.74|100.74|0
1636380600000|2021-11-08 14:10:00|102.73|100.73|101.54|99.54|102.88|100.88|101.54|99.54|0
1636380900000|2021-11-08 14:15:00|101.69|99.69|101.83|99.83|102.43|100.43|101.54|99.54|0
1636381200000|2021-11-08 14:20:00|101.68|99.68|100.5|98.5|101.98|99.98|100.35|98.35|0
1636381500000|2021-11-08 14:25:00|100.64|98.64|101.68|99.68|101.83|99.83|100.64|98.64|0
1636381800000|2021-11-08 14:30:00|101.83|99.83|99.85|97.85|102.87|100.87|99.41|97.41|0
1636382100000|2021-11-08 14:35:00|101.65|99.65|105.5|103.5|105.8|103.8|100.48|98.48|0
1636382400000|2021-11-08 14:40:00|105.05|103.05|104.3|102.3|105.5|103.5|103.12|101.12|0
1636382700000|2021-11-08 14:45:00|104|102|104|102|105.94|103.94|103.55|101.55|0
1636383000000|2021-11-08 14:50:00|103.7|101.7|104.89|102.89|105.79|103.79|103.11|101.11|0
1636383300000|2021-11-08 14:55:00|105.04|103.04|104.89|102.89|107.44|105.44|104.89|102.89|0
1636383600000|2021-11-08 15:00:00|104.74|102.74|108.79|106.79|108.94|106.94|104.59|102.59|0
1636383900000|2021-11-08 15:05:00|108.64|106.64|108.03|106.03|108.79|106.79|106.67|104.67|0
1636384200000|2021-11-08 15:10:00|108.18|106.18|106.22|104.22|108.18|106.18|105.62|103.62|0
1636384500000|2021-11-08 15:15:00|106.37|104.37|104.87|102.87|106.37|104.37|104.43|102.43|0
1636384800000|2021-11-08 15:20:00|104.72|102.72|104.57|102.57|104.72|102.72|103.68|101.68|0
1636385100000|2021-11-08 15:25:00|104.72|102.72|105.76|103.76|105.91|103.91|103.54|101.54|0
1636385400000|2021-11-08 15:30:00|105.61|103.61|105.16|103.16|106.66|104.66|103.97|101.97|0
1636385700000|2021-11-08 15:35:00|105.01|103.01|107.25|105.25|107.4|105.4|104.27|102.27|0
1636386000000|2021-11-08 15:40:00|107.1|105.1|108.15|106.15|110.29|108.29|106.65|104.65|0
1636386300000|2021-11-08 15:45:00|108|106|105.3|103.3|108.61|106.61|105.3|103.3|0
1636386600000|2021-11-08 15:50:00|105.45|103.45|106.64|104.64|106.94|104.94|105.45|103.45|0
1636386900000|2021-11-08 15:55:00|106.79|104.79|107.84|105.84|107.92|105.92|106.64|104.64|0
1636387200000|2021-11-08 16:00:00|107.69|105.69|107.09|105.09|108.45|106.45|106.48|104.48|0
1636387500000|2021-11-08 16:05:00|107.24|105.24|108.59|106.59|109.66|107.66|107.23|105.23|0
1636387800000|2021-11-08 16:10:00|108.74|106.74|109.81|107.81|109.96|107.96|108.29|106.29|0
1636388100000|2021-11-08 16:15:00|109.65|107.65|107.68|105.68|110.26|108.26|107.53|105.53|0
1636388400000|2021-11-08 16:20:00|107.83|105.83|107.67|105.67|108.28|106.28|106.77|104.77|0
1636388700000|2021-11-08 16:25:00|107.52|105.52|106.71|104.71|107.52|105.52|105.64|103.64|0
1636389000000|2021-11-08 16:30:00|106.26|104.26|107.31|105.31|107.76|105.76|105.96|103.96|0
1636389300000|2021-11-08 16:35:00|107.15|105.15|108.21|106.21|108.51|106.51|106.55|104.55|0
1636389600000|2021-11-08 16:40:00|108.06|106.06|108.96|106.96|108.97|106.97|107.91|105.91|0
1636389900000|2021-11-08 16:45:00|109.12|107.12|109.42|107.42|109.42|107.42|108.2|106.2|0
1636390200000|2021-11-08 16:50:00|109.27|107.27|109.41|107.41|110.49|108.49|109.11|107.11|0
1636390500000|2021-11-08 16:55:00|109.57|107.57|110.33|108.33|110.94|108.94|109.57|107.57|0
1636390800000|2021-11-08 17:00:00|110.48|108.48|112.79|110.79|112.79|110.79|109.72|107.72|0
1636391100000|2021-11-08 17:05:00|112.48|110.48|113.13|111.13|113.6|111.6|110.78|108.78|0
1636391400000|2021-11-08 17:10:00|112.98|110.98|113.9|111.9|113.9|111.9|112.37|110.37|0
1636391700000|2021-11-08 17:15:00|113.75|111.75|112.8|110.8|114.36|112.36|112.34|110.34|0
1636392000000|2021-11-08 17:20:00|112.64|110.64|112.79|110.79|113.41|111.41|112.18|110.18|0
1636392300000|2021-11-08 17:25:00|112.64|110.64|112.79|110.79|113.09|111.09|112.18|110.18|0
1636392600000|2021-11-08 17:30:00|112.64|110.64|111.87|109.87|113.86|111.86|111.57|109.57|0
1636392900000|2021-11-08 17:35:00|111.72|109.72|113.85|111.85|113.85|111.85|111.72|109.72|0
1636393200000|2021-11-08 17:40:00|114.01|112.01|112.78|110.78|114.01|112.01|112.47|110.47|0
1636393500000|2021-11-08 17:45:00|112.63|110.63|113.08|111.08|113.39|111.39|112.02|110.02|0
1636393800000|2021-11-08 17:50:00|113.23|111.23|113.69|111.69|114|112|113.08|111.08|0
1636394100000|2021-11-08 17:55:00|113.54|111.54|112.62|110.62|114.92|112.92|112.62|110.62|0
1636394400000|2021-11-08 18:00:00|112.46|110.46|113.07|111.07|113.53|111.53|112.46|110.46|0
1636394700000|2021-11-08 18:05:00|112.76|110.76|113.07|111.07|113.22|111.22|112.31|110.31|0
1636395000000|2021-11-08 18:10:00|112.91|110.91|111.69|109.69|113.37|111.37|110.79|108.79|0
1636395300000|2021-11-08 18:15:00|111.84|109.84|111.39|109.39|112.45|110.45|111.23|109.23|0
1636395600000|2021-11-08 18:20:00|111.23|109.23|110.78|108.78|111.39|109.39|110.48|108.48|0
1636395900000|2021-11-08 18:25:00|110.63|108.63|111.08|109.08|111.23|109.23|110.32|108.32|0
1636396200000|2021-11-08 18:30:00|111.23|109.23|111.98|109.98|111.98|109.98|110.62|108.62|0
1636396500000|2021-11-08 18:35:00|111.83|109.83|111.37|109.37|112.29|110.29|111.07|109.07|0
1636396800000|2021-11-08 18:40:00|111.52|109.52|110.92|108.92|111.68|109.68|110.76|108.76|0
1636397100000|2021-11-08 18:45:00|111.07|109.07|110.76|108.76|111.52|109.52|110.31|108.31|0
1636397400000|2021-11-08 18:50:00|110.91|108.91|110.15|108.15|110.91|108.91|110|108|0
1636397700000|2021-11-08 18:55:00|110.3|108.3|110|108|110.3|108.3|109.55|107.55|0
1636398000000|2021-11-08 19:00:00|110.15|108.15|108.65|106.65|110.15|108.15|108.5|106.5|0
1636398300000|2021-11-08 19:05:00|108.8|106.8|108.5|106.5|109.25|107.25|108.05|106.05|0
1636398600000|2021-11-08 19:10:00|108.35|106.35|109.24|107.24|109.39|107.39|108.35|106.35|0
1636398900000|2021-11-08 19:15:00|109.09|107.09|108.12|106.12|109.24|107.24|107.6|105.6|0
1636399200000|2021-11-08 19:20:00|107.89|105.89|109.68|107.68|110.29|108.29|107.89|105.89|0
1636399500000|2021-11-08 19:25:00|109.76|107.76|110.43|108.43|110.74|108.74|109.76|107.76|0
1636399800000|2021-11-08 19:30:00|110.58|108.58|109.08|107.08|110.58|108.58|108.33|106.33|0
1636400100000|2021-11-08 19:35:00|109.23|107.23|109.07|107.07|109.68|107.68|109.07|107.07|0
1636400400000|2021-11-08 19:40:00|108.92|106.92|108.47|106.47|109.22|107.22|108.32|106.32|0
1636400700000|2021-11-08 19:45:00|108.62|106.62|108.47|106.47|108.77|106.77|107.87|105.87|0
1636401000000|2021-11-08 19:50:00|108.32|106.32|109.06|107.06|109.06|107.06|108.17|106.17|0
1636401300000|2021-11-08 19:55:00|108.91|106.91|107.42|105.42|109.06|107.06|107.42|105.42|0
1636401600000|2021-11-08 20:00:00|107.57|105.57|107.71|105.71|108.46|106.46|107.42|105.42|0
1636401900000|2021-11-08 20:05:00|107.56|105.56|105.41|103.41|109.86|107.86|104.98|102.98|0
1636402200000|2021-11-08 20:10:00|105.56|103.56|105.71|103.71|106.76|104.76|105.26|103.26|0
1636402500000|2021-11-08 20:15:00|105.7|103.7|105.85|103.85|106.31|104.31|105.4|103.4|0
1636402800000|2021-11-08 20:20:00|105.7|103.7|106|104|106.15|104.15|104.8|102.8|0
1636403100000|2021-11-08 20:25:00|105.85|103.85|106.9|104.9|107.96|105.96|105.78|103.78|0
1636403400000|2021-11-08 20:30:00|106.98|104.98|106.44|104.44|107.51|105.51|106.14|104.14|0
1636403700000|2021-11-08 20:35:00|106.6|104.6|105.99|103.99|106.75|104.75|105.54|103.54|0
1636404000000|2021-11-08 20:40:00|106.14|104.14|108.56|106.56|108.56|106.56|106.14|104.14|0
1636404300000|2021-11-08 20:45:00|108.41|106.41|110.09|108.09|110.25|108.25|108.41|106.41|0
1636404600000|2021-11-08 20:50:00|108.71|106.71|106.58|104.58|109.02|107.02|105.98|103.98|0
1636404900000|2021-11-08 20:55:00|106.43|104.43|107.79|105.79|108.25|106.25|106.28|104.28|0
1636405200000|2021-11-08 21:00:00|108.25|106.25|110.24|108.24|110.86|108.86|107.18|105.18|0
1636405500000|2021-11-08 21:05:00|109.93|107.93|109.62|107.62|110.24|108.24|109.47|107.47|0
1636405800000|2021-11-08 21:10:00|109.55|107.55|108.7|106.7|109.93|107.93|108.39|106.39|0
1636406100000|2021-11-08 21:15:00|109.51|107.11|110.27|107.87|110.27|107.87|109.51|107.11|0
1636406400000|2021-11-08 21:20:00|110.43|108.03|109.96|107.56|110.43|108.03|109.81|107.41|0
1636406700000|2021-11-08 21:25:00|110.12|107.72|110.27|107.87|110.27|107.87|109.66|107.26|0
1636407000000|2021-11-08 21:30:00|110.11|107.71|109.8|107.4|110.27|107.87|109.34|106.94|0
1636407300000|2021-11-08 21:35:00|109.96|107.56|110.11|107.71|110.26|107.86|109.88|107.48|0
1636407600000|2021-11-08 21:40:00|109.95|107.55|109.64|107.24|109.95|107.55|109.34|106.94|0
1636407900000|2021-11-08 21:45:00|109.49|107.09|109.79|107.39|109.95|107.55|109.33|106.93|0
1636408200000|2021-11-08 21:50:00|109.64|107.24|109.18|106.78|109.64|107.24|109.02|106.62|0
1636408500000|2021-11-08 21:55:00|109.33|106.93|109.41|107.01|109.63|107.23|109.02|106.62|0
1636408800000|2021-11-08 22:00:00|109.49|107.09|109.5|107.1|109.5|107.1|109.44|107.04|0
1636409100000|2021-11-08 22:05:00|109.53|107.13|109.75|107.35|109.77|107.37|109.32|106.92|0
1636409400000|2021-11-08 22:10:00|109.77|107.37|109.77|107.37|109.77|107.37|109.7|107.3|0
1636409700000|2021-11-08 22:15:00|109.76|107.36|109.76|107.36|109.76|107.36|109.76|107.36|0
1636410000000|2021-11-08 22:20:00|109.8|107.4|109.76|107.36|109.8|107.4|109.76|107.36|0
1636410300000|2021-11-08 22:25:00|109.74|107.34|109.98|107.58|109.98|107.58|109.72|107.32|0
1636410600000|2021-11-08 22:30:00|110|107.6|109.8|107.4|110|107.6|109.8|107.4|0
1636410900000|2021-11-08 22:35:00|109.86|107.46|109.91|107.51|109.93|107.53|109.82|107.42|0
1636411200000|2021-11-08 22:40:00|109.88|107.48|109.86|107.46|109.92|107.52|109.86|107.46|0
1636411500000|2021-11-08 22:45:00|109.88|107.48|109.81|107.41|109.9|107.5|109.81|107.41|0
1636411800000|2021-11-08 22:50:00|109.88|107.48|110.15|107.75|110.15|107.75|109.88|107.48|0
1636412100000|2021-11-08 22:55:00|110.14|107.74|110.03|107.63|110.19|107.79|110.03|107.63|0
1636412400000|2021-11-08 23:00:00|109.83|107.43|109.9|107.5|110.52|108.12|109.29|106.89|0
1636412700000|2021-11-08 23:05:00|110.05|107.65|109.9|107.5|110.21|107.81|109.9|107.5|0
1636413000000|2021-11-08 23:10:00|109.82|107.42|110.97|108.57|111.13|108.73|109.74|107.34|0
1636413300000|2021-11-08 23:15:00|110.82|108.42|111.9|109.5|111.9|109.5|110.66|108.26|0
1636413600000|2021-11-08 23:20:00|111.74|109.34|111.58|109.18|111.9|109.5|111.43|109.03|0
1636413900000|2021-11-08 23:25:00|111.43|109.03|110.5|108.1|111.43|109.03|110.34|107.94|0
1636414200000|2021-11-08 23:30:00|110.34|107.94|110.5|108.1|110.96|108.56|110.34|107.94|0
1636414500000|2021-11-08 23:35:00|110.65|108.25|110.65|108.25|110.8|108.4|110.19|107.79|0
1636414800000|2021-11-08 23:40:00|110.49|108.09|110.18|107.78|110.49|108.09|109.87|107.47|0
1636415100000|2021-11-08 23:45:00|110.33|107.93|110.79|108.39|110.8|108.4|109.57|107.17|0
1636415400000|2021-11-08 23:50:00|110.95|108.55|111.26|108.86|111.41|109.01|110.64|108.24|0
1636415700000|2021-11-08 23:55:00|111.41|109.01|111.25|108.85|111.57|109.17|110.79|108.39|0
1636416000000|2021-11-09 00:00:00|111.56|109.16|111.4|109|112.03|109.63|110.94|108.54|0
1636416300000|2021-11-09 00:05:00|111.25|108.85|110.94|108.54|111.33|108.93|110.47|108.07|0
1636416600000|2021-11-09 00:10:00|110.86|108.46|111.71|109.31|111.71|109.31|110.78|108.38|0
1636416900000|2021-11-09 00:15:00|111.86|109.46|113.42|111.02|113.42|111.02|111.86|109.46|0
1636417200000|2021-11-09 00:20:00|113.26|110.86|112.72|110.32|113.26|110.86|112.64|110.24|0
1636417500000|2021-11-09 00:25:00|112.79|110.39|114.36|111.96|114.51|112.11|112.79|110.39|0
1636417800000|2021-11-09 00:30:00|114.2|111.8|114.83|112.43|114.98|112.58|113.88|111.48|0
1636418100000|2021-11-09 00:35:00|114.75|112.35|114.67|112.27|115.14|112.74|114.04|111.64|0
1636418400000|2021-11-09 00:40:00|114.35|111.95|114.66|112.26|114.82|112.42|114.19|111.79|0
1636418700000|2021-11-09 00:45:00|114.5|112.1|114.34|111.94|114.82|112.42|114.34|111.94|0
1636419000000|2021-11-09 00:50:00|114.5|112.1|114.66|112.26|114.97|112.57|114.5|112.1|0
1636419300000|2021-11-09 00:55:00|114.81|112.41|115.13|112.73|115.6|113.2|114.81|112.41|0
1636419600000|2021-11-09 01:00:00|115.28|112.88|115.6|113.2|115.76|113.36|114.81|112.41|0
1636419900000|2021-11-09 01:05:00|115.44|113.04|115.44|113.04|115.76|113.36|115.28|112.88|0
1636420200000|2021-11-09 01:10:00|115.28|112.88|114.8|112.4|115.44|113.04|114.8|112.4|0
1636420500000|2021-11-09 01:15:00|114.64|112.24|114.48|112.08|114.96|112.56|114.32|111.92|0
1636420800000|2021-11-09 01:20:00|114.32|111.92|114.48|112.08|114.95|112.55|114.32|111.92|0
1636421100000|2021-11-09 01:25:00|114.64|112.24|114.95|112.55|115.11|112.71|114.64|112.24|0
1636421400000|2021-11-09 01:30:00|115.11|112.71|115.66|113.26|115.9|113.5|114.95|112.55|0
1636421700000|2021-11-09 01:35:00|115.58|113.18|115.42|113.02|116.37|113.97|115.26|112.86|0
1636422000000|2021-11-09 01:40:00|115.34|112.94|115.73|113.33|115.89|113.49|115.26|112.86|0
1636422300000|2021-11-09 01:45:00|115.89|113.49|115.41|113.01|116.05|113.65|115.09|112.69|0
1636422600000|2021-11-09 01:50:00|115.57|113.17|115.09|112.69|115.57|113.17|114.93|112.53|0
1636422900000|2021-11-09 01:55:00|115.25|112.85|115.4|113|116.04|113.64|114.93|112.53|0
1636423200000|2021-11-09 02:00:00|115.25|112.85|114.69|112.29|115.56|113.16|114.45|112.05|0
1636423500000|2021-11-09 02:05:00|114.77|112.37|114.61|112.21|114.77|112.37|114.45|112.05|0
1636423800000|2021-11-09 02:10:00|114.53|112.13|113.82|111.42|114.53|112.13|113.5|111.1|0
1636424100000|2021-11-09 02:15:00|113.66|111.26|113.5|111.1|113.97|111.57|113.5|111.1|0
1636424400000|2021-11-09 02:20:00|113.66|111.26|113.65|111.25|113.81|111.41|113.5|111.1|0
1636424700000|2021-11-09 02:25:00|113.81|111.41|113.81|111.41|113.97|111.57|113.65|111.25|0
1636425000000|2021-11-09 02:30:00|113.97|111.57|113.96|111.56|114.28|111.88|113.96|111.56|0
1636425300000|2021-11-09 02:35:00|114.12|111.72|113.8|111.4|114.12|111.72|113.64|111.24|0
1636425600000|2021-11-09 02:40:00|113.73|111.33|113.8|111.4|113.96|111.56|113.49|111.09|0
1636425900000|2021-11-09 02:45:00|113.64|111.24|113.48|111.08|113.8|111.4|113.33|110.93|0
1636426200000|2021-11-09 02:50:00|113.32|110.92|113.16|110.76|113.48|111.08|113.16|110.76|0
1636426500000|2021-11-09 02:55:00|113.32|110.92|113.63|111.23|113.63|111.23|113.16|110.76|0
1636426800000|2021-11-09 03:00:00|113.56|111.16|113.94|111.54|114.1|111.7|113.56|111.16|0
1636427100000|2021-11-09 03:05:00|114.1|111.7|113.63|111.23|114.26|111.86|113.63|111.23|0
1636427400000|2021-11-09 03:10:00|113.47|111.07|113.94|111.54|113.94|111.54|113.31|110.91|0
1636427700000|2021-11-09 03:15:00|114.02|111.62|113.93|111.53|114.09|111.69|113.78|111.38|0
1636428000000|2021-11-09 03:20:00|113.78|111.38|113.77|111.37|114.09|111.69|113.77|111.37|0
1636428300000|2021-11-09 03:25:00|113.62|111.22|113.77|111.37|113.85|111.45|113.61|111.21|0
1636428600000|2021-11-09 03:30:00|113.61|111.21|115.23|112.83|115.39|112.99|113.61|111.21|0
1636428900000|2021-11-09 03:35:00|115.39|112.99|115.86|113.46|116.33|113.93|115.39|112.99|0
1636429200000|2021-11-09 03:40:00|116.01|113.61|116.01|113.61|116.01|113.61|115.7|113.3|0
1636429500000|2021-11-09 03:45:00|115.85|113.45|116.64|114.24|116.8|114.4|115.85|113.45|0
1636429800000|2021-11-09 03:50:00|116.79|114.39|117.43|115.03|117.43|115.03|116.64|114.24|0
1636430100000|2021-11-09 03:55:00|117.27|114.87|116.79|114.39|117.58|115.18|116.79|114.39|0
1636430400000|2021-11-09 04:00:00|116.71|114.31|116.39|113.99|116.79|114.39|116.31|113.91|0
1636430700000|2021-11-09 04:05:00|116.31|113.91|116.31|113.91|116.47|114.07|116.31|113.91|0
1636431000000|2021-11-09 04:10:00|116.47|114.07|116.62|114.22|116.62|114.22|116.23|113.83|0
1636431300000|2021-11-09 04:15:00|116.78|114.38|116.93|114.53|116.94|114.54|116.62|114.22|0
1636431600000|2021-11-09 04:20:00|117.09|114.69|116.77|114.37|117.25|114.85|116.77|114.37|0
1636431900000|2021-11-09 04:25:00|116.93|114.53|116.45|114.05|116.93|114.53|116.45|114.05|0
1636432200000|2021-11-09 04:30:00|116.61|114.21|115.98|113.58|116.61|114.21|115.98|113.58|0
1636432500000|2021-11-09 04:35:00|116.13|113.73|115.97|113.57|116.22|113.82|115.82|113.42|0
1636432800000|2021-11-09 04:40:00|116.13|113.73|116.13|113.73|116.29|113.89|115.97|113.57|0
1636433100000|2021-11-09 04:45:00|116.29|113.89|116.44|114.04|116.6|114.2|116.13|113.73|0
1636433400000|2021-11-09 04:50:00|116.52|114.12|116.6|114.2|116.6|114.2|116.44|114.04|0
1636433700000|2021-11-09 04:55:00|116.75|114.35|116.43|114.03|116.91|114.51|116.43|114.03|0
1636434000000|2021-11-09 05:00:00|116.28|113.88|116.12|113.72|116.28|113.88|115.8|113.4|0
1636434300000|2021-11-09 05:05:00|116.27|113.87|115.95|113.55|116.27|113.87|115.8|113.4|0
1636434600000|2021-11-09 05:10:00|115.8|113.4|116.11|113.71|116.11|113.71|115.8|113.4|0
1636434900000|2021-11-09 05:15:00|116.03|113.63|115.63|113.23|116.11|113.71|115.48|113.08|0
1636435200000|2021-11-09 05:20:00|115.56|113.16|115.32|112.92|115.63|113.23|115.32|112.92|0
1636435500000|2021-11-09 05:25:00|115.24|112.84|115|112.6|115.47|113.07|114.53|112.13|0
1636435800000|2021-11-09 05:30:00|114.92|112.52|115.15|112.75|115.16|112.76|114.84|112.44|0
1636436100000|2021-11-09 05:35:00|115.23|112.83|114.21|111.81|115.23|112.83|114.21|111.81|0
1636436400000|2021-11-09 05:40:00|113.9|111.5|113.58|111.18|114.05|111.65|113.43|111.03|0
1636436700000|2021-11-09 05:45:00|113.43|111.03|112.8|110.4|113.58|111.18|112.65|110.25|0
1636437000000|2021-11-09 05:50:00|112.96|110.56|113.11|110.71|113.11|110.71|112.8|110.4|0
1636437300000|2021-11-09 05:55:00|112.96|110.56|112.95|110.55|113.42|111.02|112.8|110.4|0
1636437600000|2021-11-09 06:00:00|112.64|110.24|112.18|109.78|112.64|110.24|112.02|109.62|0
1636437900000|2021-11-09 06:05:00|112.26|109.86|112.33|109.93|112.48|110.08|112.26|109.86|0
1636438200000|2021-11-09 06:10:00|112.41|110.01|112.48|110.08|112.71|110.31|112.32|109.92|0
1636438500000|2021-11-09 06:15:00|112.63|110.23|112.63|110.23|112.94|110.54|112.63|110.23|0
1636438800000|2021-11-09 06:20:00|112.47|110.07|113.4|111|113.4|111|112.32|109.92|0
1636439100000|2021-11-09 06:25:00|113.25|110.85|113.24|110.84|113.4|111|112.93|110.53|0
1636439400000|2021-11-09 06:30:00|113.09|110.69|112.46|110.06|113.09|110.69|112.46|110.06|0
1636439700000|2021-11-09 06:35:00|112.39|109.99|112.7|110.3|112.77|110.37|112.15|109.75|0
1636440000000|2021-11-09 06:40:00|112.62|110.22|113.08|110.68|113.08|110.68|112.62|110.22|0
1636440300000|2021-11-09 06:45:00|112.5|110.1|112.92|110.52|113.08|110.68|112.35|109.95|0
1636440600000|2021-11-09 06:50:00|112.85|110.45|112.76|110.36|113|110.6|112.61|110.21|0
1636440900000|2021-11-09 06:55:00|112.69|110.29|112.76|110.36|112.92|110.52|112.61|110.21|0
1636441200000|2021-11-09 07:00:00|112.6|110.2|113.07|110.67|113.07|110.67|112.45|110.05|0
1636441500000|2021-11-09 07:05:00|112.99|110.59|112.91|110.51|113.38|110.98|112.75|110.35|0
1636441800000|2021-11-09 07:10:00|112.99|110.59|112.9|110.5|113.06|110.66|112.59|110.19|0
1636442100000|2021-11-09 07:15:00|112.75|110.35|112.44|110.04|113.06|110.66|112.28|109.88|0
1636442400000|2021-11-09 07:20:00|112.59|110.19|111.89|109.49|112.59|110.19|111.66|109.26|0
1636442700000|2021-11-09 07:25:00|111.81|109.41|112.12|109.72|112.59|110.19|111.81|109.41|0
1636443000000|2021-11-09 07:30:00|112.27|109.87|112.27|109.87|112.43|110.03|111.96|109.56|0
1636443300000|2021-11-09 07:35:00|112.2|109.8|112.81|110.41|112.81|110.41|112.2|109.8|0
1636443600000|2021-11-09 07:40:00|112.89|110.49|113.12|110.72|113.35|110.95|112.73|110.33|0
1636443900000|2021-11-09 07:45:00|113.04|110.64|113.81|111.41|113.89|111.49|112.88|110.48|0
1636444200000|2021-11-09 07:50:00|113.66|111.26|113.5|111.1|113.97|111.57|113.5|111.1|0
1636444500000|2021-11-09 07:55:00|113.65|111.25|113.5|111.1|113.89|111.49|113.5|111.1|0
1636444800000|2021-11-09 08:00:00|113.65|111.25|113.8|111.4|113.96|111.56|112.4|110|0
1636445100000|2021-11-09 08:05:00|113.76|111.76|111.73|109.73|113.76|111.76|111.42|109.42|0
1636445400000|2021-11-09 08:10:00|111.89|109.89|109.74|107.74|112.04|110.04|109.43|107.43|0
1636445700000|2021-11-09 08:15:00|109.58|107.58|109.66|107.66|110.04|108.04|109.43|107.43|0
1636446000000|2021-11-09 08:20:00|109.73|107.73|108.96|106.96|109.73|107.73|108.51|106.51|0
1636446300000|2021-11-09 08:25:00|109.12|107.12|109.88|107.88|110.04|108.04|108.96|106.96|0
1636446600000|2021-11-09 08:30:00|109.73|107.73|108.55|106.55|109.73|107.73|108.2|106.2|0
1636446900000|2021-11-09 08:35:00|108.4|106.4|108.85|106.85|108.85|106.85|108.1|106.1|0
1636447200000|2021-11-09 08:40:00|108.7|106.7|108.24|106.24|109|107|107.94|105.94|0
1636447500000|2021-11-09 08:45:00|108.39|106.39|107.78|105.78|108.7|106.7|107.78|105.78|0
1636447800000|2021-11-09 08:50:00|107.94|105.94|107.63|105.63|108.09|106.09|107.63|105.63|0
1636448100000|2021-11-09 08:55:00|107.71|105.71|108.08|106.08|108.38|106.38|107.33|105.33|0
1636448400000|2021-11-09 09:00:00|108.23|106.23|108.68|106.68|108.84|106.84|108.08|106.08|0
1636448700000|2021-11-09 09:05:00|108.76|106.76|109.06|107.06|109.29|107.29|108.76|106.76|0
1636449000000|2021-11-09 09:10:00|108.99|106.99|108.53|106.53|109.14|107.14|108.22|106.22|0
1636449300000|2021-11-09 09:15:00|108.37|106.37|108.67|106.67|108.83|106.83|108.07|106.07|0
1636449600000|2021-11-09 09:20:00|108.83|106.83|108.82|106.82|109.13|107.13|108.67|106.67|0
1636449900000|2021-11-09 09:25:00|108.98|106.98|109.28|107.28|110.04|108.04|108.98|106.98|0
1636450200000|2021-11-09 09:30:00|109.2|107.2|108.66|106.66|109.43|107.43|108.66|106.66|0
1636450500000|2021-11-09 09:35:00|108.82|106.82|108.66|106.66|109.12|107.12|108.51|106.51|0
1636450800000|2021-11-09 09:40:00|108.74|106.74|108.2|106.2|108.96|106.96|108.2|106.2|0
1636451100000|2021-11-09 09:45:00|108.13|106.13|107.9|105.9|108.2|106.2|107.59|105.59|0
1636451400000|2021-11-09 09:50:00|107.82|105.82|107.89|105.89|108.05|106.05|107.74|105.74|0
1636451700000|2021-11-09 09:55:00|107.74|105.74|107.82|105.82|108.04|106.04|107.44|105.44|0
1636452000000|2021-11-09 10:00:00|107.89|105.89|107.89|105.89|107.89|105.89|107.43|105.43|0
1636452300000|2021-11-09 10:05:00|107.81|105.81|107.58|105.58|107.89|105.89|107.58|105.58|0
1636452600000|2021-11-09 10:10:00|107.73|105.73|106.52|104.52|107.73|105.73|106.52|104.52|0
1636452900000|2021-11-09 10:15:00|106.37|104.37|106.82|104.82|106.97|104.97|106.37|104.37|0
1636453200000|2021-11-09 10:20:00|106.97|104.97|106.81|104.81|106.97|104.97|106.67|104.67|0
1636453500000|2021-11-09 10:25:00|106.97|104.97|107.26|105.26|107.42|105.42|106.81|104.81|0
1636453800000|2021-11-09 10:30:00|107.34|105.34|107.41|105.41|107.41|105.41|107.11|105.11|0
1636454100000|2021-11-09 10:35:00|107.56|105.56|107.26|105.26|107.86|105.86|107.11|105.11|0
1636454400000|2021-11-09 10:40:00|107.18|105.18|107.71|105.71|107.71|105.71|106.95|104.95|0
1636454700000|2021-11-09 10:45:00|107.79|105.79|106.9|104.9|108.61|106.61|106.75|104.75|0
1636455000000|2021-11-09 10:50:00|106.75|104.75|106.75|104.75|107.05|105.05|106.75|104.75|0
1636455300000|2021-11-09 10:55:00|106.6|104.6|107.2|105.2|107.35|105.35|106.6|104.6|0
1636455600000|2021-11-09 11:00:00|107.35|105.35|107.04|105.04|107.35|105.35|107.04|105.04|0
1636455900000|2021-11-09 11:05:00|107.19|105.19|107.95|105.95|107.95|105.95|107.19|105.19|0
1636456200000|2021-11-09 11:10:00|107.8|105.8|107.49|105.49|107.8|105.8|107.19|105.19|0
1636456500000|2021-11-09 11:15:00|107.34|105.34|106.43|104.43|107.34|105.34|106.43|104.43|0
1636456800000|2021-11-09 11:20:00|106.58|104.58|106.73|104.73|106.88|104.88|106.13|104.13|0
1636457100000|2021-11-09 11:25:00|106.81|104.81|107.03|105.03|107.03|105.03|106.73|104.73|0
1636457400000|2021-11-09 11:30:00|107.18|105.18|107.02|105.02|107.33|105.33|106.87|104.87|0
1636457700000|2021-11-09 11:35:00|106.95|104.95|107.02|105.02|107.17|105.17|106.87|104.87|0
1636458000000|2021-11-09 11:40:00|106.87|104.87|107.02|105.02|107.17|105.17|106.87|104.87|0
1636458300000|2021-11-09 11:45:00|106.94|104.94|107.01|105.01|107.17|105.17|106.79|104.79|0
1636458600000|2021-11-09 11:50:00|107.09|105.09|107.16|105.16|107.16|105.16|106.86|104.86|0
1636458900000|2021-11-09 11:55:00|107.31|105.31|107.16|105.16|107.31|105.31|106.86|104.86|0
1636459200000|2021-11-09 12:00:00|107.24|105.24|107.15|105.15|107.31|105.31|106.85|104.85|0
1636459500000|2021-11-09 12:05:00|107.31|105.31|107|105|107.46|105.46|106.85|104.85|0
1636459800000|2021-11-09 12:10:00|107.15|105.15|107.3|105.3|107.45|105.45|106.7|104.7|0
1636460100000|2021-11-09 12:15:00|107.45|105.45|107.45|105.45|107.6|105.6|107.22|105.22|0
1636460400000|2021-11-09 12:20:00|107.3|105.3|107.9|105.9|108.05|106.05|107.14|105.14|0
1636460700000|2021-11-09 12:25:00|107.98|105.98|107.29|105.29|108.05|106.05|107.14|105.14|0
1636461000000|2021-11-09 12:30:00|107.22|105.22|107.89|105.89|107.89|105.89|107.14|105.14|0
1636461300000|2021-11-09 12:35:00|108.05|106.05|108.5|106.5|108.89|106.89|108.05|106.05|0
1636461600000|2021-11-09 12:40:00|108.35|106.35|109.41|107.41|109.57|107.57|108.04|106.04|0
1636461900000|2021-11-09 12:45:00|109.26|107.26|110.64|108.64|112.19|110.19|109.26|107.26|0
1636462200000|2021-11-09 12:50:00|110.49|108.49|110.48|108.48|110.49|108.49|110.02|108.02|0
1636462500000|2021-11-09 12:55:00|110.41|108.41|111.1|109.1|111.25|109.25|110.17|108.17|0
1636462800000|2021-11-09 13:00:00|111.18|109.18|111.4|109.4|111.72|109.72|110.79|108.79|0
1636463100000|2021-11-09 13:05:00|111.25|109.25|110.32|108.32|111.25|109.25|110.01|108.01|0
1636463400000|2021-11-09 13:10:00|110.16|108.16|110.01|108.01|110.32|108.32|109.85|107.85|0
1636463700000|2021-11-09 13:15:00|110.16|108.16|109.54|107.54|110.32|108.32|109.54|107.54|0
1636464000000|2021-11-09 13:20:00|109.7|107.7|109.69|107.69|109.7|107.7|109.39|107.39|0
1636464300000|2021-11-09 13:25:00|109.85|107.85|108.92|106.92|110|108|108.92|106.92|0
1636464600000|2021-11-09 13:30:00|108.85|106.85|108.16|106.16|109.08|107.08|107.86|105.86|0
1636464900000|2021-11-09 13:35:00|108.01|106.01|107.85|105.85|108.46|106.46|107.85|105.85|0
1636465200000|2021-11-09 13:40:00|108|106|106.48|104.48|108|106|106.33|104.33|0
1636465500000|2021-11-09 13:45:00|106.63|104.63|106.33|104.33|106.63|104.63|106.18|104.18|0
1636465800000|2021-11-09 13:50:00|106.48|104.48|107.08|105.08|107.08|105.08|106.18|104.18|0
1636466100000|2021-11-09 13:55:00|107.23|105.23|107.23|105.23|107.69|105.69|107.08|105.08|0
1636466400000|2021-11-09 14:00:00|107.08|105.08|106.62|104.62|107.08|105.08|106.32|104.32|0
1636466700000|2021-11-09 14:05:00|106.77|104.77|106.92|104.92|107.22|105.22|106.62|104.62|0
1636467000000|2021-11-09 14:10:00|107.07|105.07|107.07|105.07|107.37|105.37|106.77|104.77|0
1636467300000|2021-11-09 14:15:00|106.92|104.92|105.86|103.86|107.07|105.07|105.86|103.86|0
1636467600000|2021-11-09 14:20:00|105.71|103.71|105.85|103.85|106.01|104.01|105.41|103.41|0
1636467900000|2021-11-09 14:25:00|105.7|103.7|105.4|103.4|105.85|103.85|104.95|102.95|0
1636468200000|2021-11-09 14:30:00|104.5|102.5|105.55|103.55|106|104|104.2|102.2|0
1636468500000|2021-11-09 14:35:00|105.85|103.85|107.79|105.79|108.09|106.09|105.38|103.38|0
1636468800000|2021-11-09 14:40:00|107.48|105.48|109|107|109|107|106.73|104.73|0
1636469100000|2021-11-09 14:45:00|108.85|106.85|111.45|109.45|112.07|110.07|107.93|105.93|0
1636469400000|2021-11-09 14:50:00|111.29|109.29|113.62|111.62|114.71|112.71|110.37|108.37|0
1636469700000|2021-11-09 14:55:00|113.77|111.77|121.87|119.87|123.53|121.53|112.99|110.99|0
1636470000000|2021-11-09 15:00:00|122.03|120.03|125.29|123.29|126.44|124.44|118.34|116.34|0
1636470300000|2021-11-09 15:05:00|125.45|123.45|124.63|122.63|125.78|123.78|120.73|118.73|0
1636470600000|2021-11-09 15:10:00|124.95|122.95|119.92|117.92|125.78|123.78|119.92|117.92|0
1636470900000|2021-11-09 15:15:00|120.08|118.08|121.91|119.91|122.56|120.56|117.69|115.69|0
1636471200000|2021-11-09 15:20:00|121.51|119.51|122.39|120.39|123.7|121.7|120.13|118.13|0
1636471500000|2021-11-09 15:25:00|122.23|120.23|119.08|117.08|122.23|120.23|118.12|116.12|0
1636471800000|2021-11-09 15:30:00|119.24|117.24|114.78|112.78|119.24|117.24|114.78|112.78|0
1636472100000|2021-11-09 15:35:00|115.1|113.1|117.31|115.31|117.79|115.79|115.1|113.1|0
1636472400000|2021-11-09 15:40:00|117|115|114.31|112.31|117.4|115.4|114.15|112.15|0
1636472700000|2021-11-09 15:45:00|114.62|112.62|116.2|114.2|116.51|114.51|114.39|112.39|0
1636473000000|2021-11-09 15:50:00|116.04|114.04|116.99|114.99|118.1|116.1|115.72|113.72|0
1636473300000|2021-11-09 15:55:00|116.91|114.91|118.58|116.58|119.55|117.55|116.51|114.51|0
1636473600000|2021-11-09 16:00:00|118.5|116.5|116.5|114.5|118.5|116.5|116.34|114.34|0
1636473900000|2021-11-09 16:05:00|116.82|114.82|118.82|116.82|119.22|117.22|116.66|114.66|0
1636474200000|2021-11-09 16:10:00|119.06|117.06|121.96|119.96|124.59|122.59|119.06|117.06|0
1636474500000|2021-11-09 16:15:00|122.45|120.45|119.85|117.85|122.62|120.62|119.69|117.69|0
1636474800000|2021-11-09 16:20:00|120.18|118.18|121.15|119.15|121.31|119.31|118.41|116.41|0
1636475100000|2021-11-09 16:25:00|121.23|119.23|122.76|120.76|123.49|121.49|120.66|118.66|0
1636475400000|2021-11-09 16:30:00|122.68|120.68|121.7|119.7|122.68|120.68|119.92|117.92|0
1636475700000|2021-11-09 16:35:00|121.54|119.54|122.18|120.18|122.67|120.67|119.92|117.92|0
1636476000000|2021-11-09 16:40:00|122.02|120.02|117.6|115.6|122.34|120.34|117.6|115.6|0
1636476300000|2021-11-09 16:45:00|117.68|115.68|119.91|117.91|120.56|118.56|117.68|115.68|0
1636476600000|2021-11-09 16:50:00|119.75|117.75|122.66|120.66|123.15|121.15|119.59|117.59|0
1636476900000|2021-11-09 16:55:00|122.5|120.5|123.63|121.63|124.29|122.29|122.5|120.5|0
1636477200000|2021-11-09 17:00:00|123.8|121.8|126.43|124.43|126.76|124.76|123.8|121.8|0
1636477500000|2021-11-09 17:05:00|126.26|124.26|126.09|124.09|127.92|125.92|124.78|122.78|0
1636477800000|2021-11-09 17:10:00|125.76|123.76|123.13|121.13|125.76|123.76|122.32|120.32|0
1636478100000|2021-11-09 17:15:00|122.97|120.97|123.29|121.29|123.46|121.46|121.67|119.67|0
1636478400000|2021-11-09 17:20:00|123.38|121.38|122.8|120.8|124.11|122.11|122.15|120.15|0
1636478700000|2021-11-09 17:25:00|122.48|120.48|124.43|122.43|125.59|123.59|121.83|119.83|0
1636479000000|2021-11-09 17:30:00|124.6|122.6|122.8|120.8|125.26|123.26|122.47|120.47|0
1636479300000|2021-11-09 17:35:00|122.88|120.88|122.98|120.98|124.46|122.46|121.67|119.67|0
1636479600000|2021-11-09 17:40:00|123.14|121.14|121.34|119.34|124.54|122.54|121.02|119.02|0
1636479900000|2021-11-09 17:45:00|121.18|119.18|121.01|119.01|122.32|120.32|120.37|118.37|0
1636480200000|2021-11-09 17:50:00|121.18|119.18|120.77|118.77|121.18|119.18|119.07|117.07|0
1636480500000|2021-11-09 17:55:00|120.85|118.85|122.47|120.47|122.64|120.64|120.52|118.52|0
1636480800000|2021-11-09 18:00:00|122.15|120.15|121.33|119.33|122.64|120.64|121|119|0
1636481100000|2021-11-09 18:05:00|121.41|119.41|120.19|118.19|122.47|120.47|119.63|117.63|0
1636481400000|2021-11-09 18:10:00|120.35|118.35|121.81|119.81|121.81|119.81|120.35|118.35|0
1636481700000|2021-11-09 18:15:00|121.65|119.65|119.7|117.7|121.97|119.97|119.54|117.54|0
1636482000000|2021-11-09 18:20:00|119.86|117.86|120.18|118.18|120.99|118.99|119.86|117.86|0
1636482300000|2021-11-09 18:25:00|120.34|118.34|122.78|120.78|123.93|121.93|120.18|118.18|0
1636482600000|2021-11-09 18:30:00|122.62|120.62|121.63|119.63|122.62|120.62|120.98|118.98|0
1636482900000|2021-11-09 18:35:00|121.47|119.47|123.92|121.92|124.09|122.09|121.47|119.47|0
1636483200000|2021-11-09 18:40:00|123.85|121.85|124.09|122.09|124.58|122.58|122.94|120.94|0
1636483500000|2021-11-09 18:45:00|124.25|122.25|125.24|123.24|125.74|123.74|122.93|120.93|0
1636483800000|2021-11-09 18:50:00|125.07|123.07|126.07|124.07|126.4|124.4|124.41|122.41|0
1636484100000|2021-11-09 18:55:00|125.9|123.9|125.34|123.34|127.17|125.17|125.24|123.24|0
1636484400000|2021-11-09 19:00:00|125.51|123.51|124.35|122.35|126.5|124.5|123.36|121.36|0
1636484700000|2021-11-09 19:05:00|124.18|122.18|124.84|122.84|125.01|123.01|123.53|121.53|0
1636485000000|2021-11-09 19:10:00|124.68|122.68|124.51|122.51|125.83|123.83|124.51|122.51|0
1636485300000|2021-11-09 19:15:00|124.67|122.67|122.05|120.05|124.67|122.67|121.72|119.72|0
1636485600000|2021-11-09 19:20:00|121.88|119.88|119.72|117.72|122.54|120.54|118.42|116.42|0
1636485900000|2021-11-09 19:25:00|119.89|117.89|120.54|118.54|121.53|119.53|119.07|117.07|0
1636486200000|2021-11-09 19:30:00|120.87|118.87|121.42|119.42|121.91|119.91|120.05|118.05|0
1636486500000|2021-11-09 19:35:00|121.58|119.58|119.62|117.62|122.07|120.07|119.62|117.62|0
1636486800000|2021-11-09 19:40:00|119.46|117.46|119.45|117.45|120.11|118.11|118.65|116.65|0
1636487100000|2021-11-09 19:45:00|119.62|117.62|119.78|117.78|119.78|117.78|118.8|116.8|0
1636487400000|2021-11-09 19:50:00|119.61|117.61|119.45|117.45|121.57|119.57|119.45|117.45|0
1636487700000|2021-11-09 19:55:00|119.61|117.61|118.31|116.31|120.1|118.1|118.31|116.31|0
1636488000000|2021-11-09 20:00:00|118.47|116.47|118.79|116.79|119.6|117.6|117.99|115.99|0
1636488300000|2021-11-09 20:05:00|118.63|116.63|118.95|116.95|120.58|118.58|118.47|116.47|0
1636488600000|2021-11-09 20:10:00|119.11|117.11|120.74|118.74|120.9|118.9|118.79|116.79|0
1636488900000|2021-11-09 20:15:00|120.58|118.58|121.72|119.72|121.72|119.72|119.27|117.27|0
1636489200000|2021-11-09 20:20:00|121.55|119.55|118.94|116.94|121.72|119.72|118.94|116.94|0
1636489500000|2021-11-09 20:25:00|119.1|117.1|120.4|118.4|120.4|118.4|118.94|116.94|0
1636489800000|2021-11-09 20:30:00|120.24|118.24|120.4|118.4|122.04|120.04|119.91|117.91|0
1636490100000|2021-11-09 20:35:00|120.73|118.73|120.07|118.07|121.38|119.38|119.74|117.74|0
1636490400000|2021-11-09 20:40:00|119.91|117.91|117.48|115.48|120.07|118.07|116.99|114.99|0
1636490700000|2021-11-09 20:45:00|117.31|115.31|119.01|117.01|119.41|117.41|116.99|114.99|0
1636491000000|2021-11-09 20:50:00|118.44|116.44|118.44|116.44|119.57|117.57|118.28|116.28|0
1636491300000|2021-11-09 20:55:00|118.6|116.6|116.34|114.34|118.76|116.76|115.87|113.87|0
1636491600000|2021-11-09 21:00:00|116.66|114.66|118.27|116.27|118.92|116.92|116.66|114.66|0
1636491900000|2021-11-09 21:05:00|118.43|116.43|118.35|116.35|118.75|116.75|117.78|115.78|0
1636492200000|2021-11-09 21:10:00|118.43|116.43|118.42|116.42|118.91|116.91|118.27|116.27|0
1636492500000|2021-11-09 21:15:00|118.62|116.22|119.11|116.71|119.11|116.71|118.62|116.22|0
1636492800000|2021-11-09 21:20:00|118.94|116.54|119.1|116.7|119.11|116.71|118.78|116.38|0
1636493100000|2021-11-09 21:25:00|118.94|116.54|119.59|117.19|119.59|117.19|118.94|116.54|0
1636493400000|2021-11-09 21:30:00|119.43|117.03|119.26|116.86|119.59|117.19|119.26|116.86|0
1636493700000|2021-11-09 21:35:00|119.1|116.7|118.77|116.37|119.1|116.7|118.61|116.21|0
1636494000000|2021-11-09 21:40:00|118.69|116.29|119.09|116.69|119.09|116.69|118.61|116.21|0
1636494300000|2021-11-09 21:45:00|118.93|116.53|118.93|116.53|119.09|116.69|118.76|116.36|0
1636494600000|2021-11-09 21:50:00|118.76|116.36|119.08|116.68|119.09|116.69|118.76|116.36|0
1636494900000|2021-11-09 21:55:00|119|116.6|119.17|116.77|119.17|116.77|119|116.6|0
1636495200000|2021-11-09 22:00:00|118.95|116.55|118.96|116.56|119.24|116.84|118.91|116.51|0
1636495500000|2021-11-09 22:05:00|118.95|116.55|119.02|116.62|119.03|116.63|118.95|116.55|0
1636495800000|2021-11-09 22:10:00|119.09|116.69|119.07|116.67|119.19|116.79|119.05|116.65|0
1636496100000|2021-11-09 22:15:00|119.06|116.66|119.13|116.73|119.13|116.73|119.06|116.66|0
1636496400000|2021-11-09 22:20:00|119.09|116.69|119.18|116.78|119.44|117.04|119.09|116.69|0
1636496700000|2021-11-09 22:25:00|119.34|116.94|119.36|116.96|119.41|117.01|119.32|116.92|0
1636497000000|2021-11-09 22:30:00|119.41|117.01|119.2|116.8|119.41|117.01|119.03|116.63|0
1636497300000|2021-11-09 22:35:00|119.25|116.85|119.31|116.91|119.31|116.91|119.25|116.85|0
1636497600000|2021-11-09 22:40:00|119.35|116.95|119.35|116.95|119.35|116.95|119.1|116.7|0
1636497900000|2021-11-09 22:45:00|119.1|116.7|119.11|116.71|119.12|116.72|119.07|116.67|0
1636498200000|2021-11-09 22:50:00|119.07|116.67|119.11|116.71|119.11|116.71|119.04|116.64|0
1636498500000|2021-11-09 22:55:00|118.99|116.59|118.83|116.43|118.99|116.59|118.71|116.31|0
1636498800000|2021-11-09 23:00:00|119.29|116.89|120.02|117.62|120.83|118.43|119.13|116.73|0
1636499100000|2021-11-09 23:05:00|119.85|117.45|120.34|117.94|120.67|118.27|119.85|117.45|0
1636499400000|2021-11-09 23:10:00|119.85|117.45|120.17|117.77|120.5|118.1|119.68|117.28|0
1636499700000|2021-11-09 23:15:00|120.09|117.69|120.99|118.59|121.48|119.08|120.01|117.61|0
1636500000000|2021-11-09 23:20:00|120.82|118.42|121.31|118.91|121.31|118.91|120.66|118.26|0
1636500300000|2021-11-09 23:25:00|121.15|118.75|120.82|118.42|121.31|118.91|120.49|118.09|0
1636500600000|2021-11-09 23:30:00|120.65|118.25|120.32|117.92|121.14|118.74|120.32|117.92|0
1636500900000|2021-11-09 23:35:00|120.49|118.09|120.81|118.41|120.81|118.41|120.32|117.92|0
1636501200000|2021-11-09 23:40:00|120.73|118.33|119.99|117.59|120.81|118.41|119.83|117.43|0
1636501500000|2021-11-09 23:45:00|120.15|117.75|120.97|118.57|121.13|118.73|120.07|117.67|0
1636501800000|2021-11-09 23:50:00|120.8|118.4|121.13|118.73|121.46|119.06|120.8|118.4|0
1636502100000|2021-11-09 23:55:00|120.96|118.56|121.12|118.72|121.29|118.89|120.8|118.4|0
1636502400000|2021-11-10 00:00:00|120.96|118.56|119.98|117.58|121.12|118.72|119.17|116.77|0
1636502700000|2021-11-10 00:05:00|120.14|117.74|121.12|118.72|121.12|118.72|119.81|117.41|0
1636503000000|2021-11-10 00:10:00|120.95|118.55|120.3|117.9|121.28|118.88|120.3|117.9|0
1636503300000|2021-11-10 00:15:00|120.13|117.73|120.78|118.38|120.87|118.47|120.13|117.73|0
1636503600000|2021-11-10 00:20:00|120.87|118.47|121.93|119.53|121.93|119.53|120.62|118.22|0
1636503900000|2021-11-10 00:25:00|121.76|119.36|121.43|119.03|121.93|119.53|121.27|118.87|0
1636504200000|2021-11-10 00:30:00|121.27|118.87|121.59|119.19|121.59|119.19|121.27|118.87|0
1636504500000|2021-11-10 00:35:00|121.43|119.03|121.75|119.35|121.92|119.52|121.35|118.95|0
1636504800000|2021-11-10 00:40:00|121.92|119.52|122|119.6|122.08|119.68|121.75|119.35|0
1636505100000|2021-11-10 00:45:00|122.08|119.68|122.9|120.5|123.07|120.67|121.75|119.35|0
1636505400000|2021-11-10 00:50:00|123.07|120.67|122.9|120.5|123.07|120.67|122.9|120.5|0
1636505700000|2021-11-10 00:55:00|122.57|120.17|122.9|120.5|122.9|120.5|122.07|119.67|0
1636506000000|2021-11-10 01:00:00|122.73|120.33|121.9|119.5|122.73|120.33|121.58|119.18|0
1636506300000|2021-11-10 01:05:00|121.74|119.34|122.72|120.32|122.89|120.49|121.41|119.01|0
1636506600000|2021-11-10 01:10:00|122.89|120.49|122.72|120.32|123.05|120.65|122.39|119.99|0
1636506900000|2021-11-10 01:15:00|122.56|120.16|122.88|120.48|123.05|120.65|122.06|119.66|0
1636507200000|2021-11-10 01:20:00|122.72|120.32|122.88|120.48|123.38|120.98|122.72|120.32|0
1636507500000|2021-11-10 01:25:00|122.97|120.57|123.21|120.81|123.37|120.97|122.8|120.4|0
1636507800000|2021-11-10 01:30:00|123.29|120.89|123.37|120.97|124.37|121.97|123.04|120.64|0
1636508100000|2021-11-10 01:35:00|123.2|120.8|123.37|120.97|123.53|121.13|122.87|120.47|0
1636508400000|2021-11-10 01:40:00|123.53|121.13|124.36|121.96|124.86|122.46|123.45|121.05|0
1636508700000|2021-11-10 01:45:00|124.52|122.12|123.86|121.46|124.86|122.46|123.86|121.46|0
1636509000000|2021-11-10 01:50:00|123.78|121.38|123.19|120.79|124.02|121.62|123.03|120.63|0
1636509300000|2021-11-10 01:55:00|123.03|120.63|122.69|120.29|123.36|120.96|122.36|119.96|0
1636509600000|2021-11-10 02:00:00|122.53|120.13|123.02|120.62|123.19|120.79|122.36|119.96|0
1636509900000|2021-11-10 02:05:00|123.18|120.78|123.02|120.62|123.35|120.95|122.52|120.12|0
1636510200000|2021-11-10 02:10:00|123.18|120.78|124.34|121.94|124.51|122.11|123.18|120.78|0
1636510500000|2021-11-10 02:15:00|124.51|122.11|124.84|122.44|125|122.6|124.17|121.77|0
1636510800000|2021-11-10 02:20:00|124.67|122.27|125|122.6|125.17|122.77|124.67|122.27|0
1636511100000|2021-11-10 02:25:00|124.83|122.43|124.5|122.1|125|122.6|124.16|121.76|0
1636511400000|2021-11-10 02:30:00|124.42|122.02|126.5|124.1|126.5|124.1|124.42|122.02|0
1636511700000|2021-11-10 02:35:00|126.33|123.93|127.34|124.94|127.85|125.45|126.33|123.93|0
1636512000000|2021-11-10 02:40:00|127.17|124.77|127.17|124.77|127.84|125.44|127.17|124.77|0
1636512300000|2021-11-10 02:45:00|127.33|124.93|127.67|125.27|128.35|125.95|127.33|124.93|0
1636512600000|2021-11-10 02:50:00|127.84|125.44|128.17|125.77|128.51|126.11|127.76|125.36|0
1636512900000|2021-11-10 02:55:00|128|125.6|128|125.6|128.17|125.77|127.66|125.26|0
1636513200000|2021-11-10 03:00:00|127.92|125.52|128|125.6|128.34|125.94|127.83|125.43|0
1636513500000|2021-11-10 03:05:00|127.92|125.52|128.16|125.76|128.16|125.76|127.83|125.43|0
1636513800000|2021-11-10 03:10:00|127.99|125.59|127.48|125.08|128.16|125.76|127.48|125.08|0
1636514100000|2021-11-10 03:15:00|127.32|124.92|127.82|125.42|129.17|126.77|127.32|124.92|0
1636514400000|2021-11-10 03:20:00|127.99|125.59|127.31|124.91|127.99|125.59|127.14|124.74|0
1636514700000|2021-11-10 03:25:00|127.4|125|127.48|125.08|127.65|125.25|127.14|124.74|0
1636515000000|2021-11-10 03:30:00|127.31|124.91|127.47|125.07|127.64|125.24|127.3|124.9|0
1636515300000|2021-11-10 03:35:00|127.64|125.24|128.14|125.74|128.15|125.75|127.47|125.07|0
1636515600000|2021-11-10 03:40:00|127.97|125.57|128.14|125.74|128.14|125.74|127.8|125.4|0
1636515900000|2021-11-10 03:45:00|127.97|125.57|128.82|126.42|129.33|126.93|127.97|125.57|0
1636516200000|2021-11-10 03:50:00|128.99|126.59|129.32|126.92|129.66|127.26|128.48|126.08|0
1636516500000|2021-11-10 03:55:00|129.15|126.75|128.3|125.9|129.15|126.75|127.79|125.39|0
1636516800000|2021-11-10 04:00:00|128.13|125.73|128.81|126.41|128.81|126.41|127.79|125.39|0
1636517100000|2021-11-10 04:05:00|128.64|126.24|129.14|126.74|129.14|126.74|128.47|126.07|0
1636517400000|2021-11-10 04:10:00|129.23|126.83|128.63|126.23|129.31|126.91|128.63|126.23|0
1636517700000|2021-11-10 04:15:00|128.55|126.15|128.46|126.06|128.8|126.4|128.46|126.06|0
1636518000000|2021-11-10 04:20:00|128.38|125.98|128.96|126.56|128.97|126.57|128.29|125.89|0
1636518300000|2021-11-10 04:25:00|128.79|126.39|129.69|127.29|130.03|127.63|128.71|126.31|0
1636518600000|2021-11-10 04:30:00|129.86|127.46|128.85|126.45|130.2|127.8|128.85|126.45|0
1636518900000|2021-11-10 04:35:00|128.77|126.37|129.01|126.61|129.01|126.61|128.68|126.28|0
1636519200000|2021-11-10 04:40:00|128.93|126.53|129.52|127.12|129.52|127.12|128.93|126.53|0
1636519500000|2021-11-10 04:45:00|129.35|126.95|129.18|126.78|129.52|127.12|129.01|126.61|0
1636519800000|2021-11-10 04:50:00|129.34|126.94|129|126.6|129.34|126.94|128.84|126.44|0
1636520100000|2021-11-10 04:55:00|129.17|126.77|128.83|126.43|129.34|126.94|128.66|126.26|0
1636520400000|2021-11-10 05:00:00|128.66|126.26|128.66|126.26|128.83|126.43|128.16|125.76|0
1636520700000|2021-11-10 05:05:00|128.83|126.43|128.83|126.43|128.99|126.59|128.32|125.92|0
1636521000000|2021-11-10 05:10:00|128.66|126.26|128.65|126.25|129.08|126.68|128.49|126.09|0
1636521300000|2021-11-10 05:15:00|128.74|126.34|129.08|126.68|129.16|126.76|128.65|126.25|0
1636521600000|2021-11-10 05:20:00|128.99|126.59|128.82|126.42|129.32|126.92|128.82|126.42|0
1636521900000|2021-11-10 05:25:00|128.98|126.58|128.65|126.25|128.98|126.58|128.48|126.08|0
1636522200000|2021-11-10 05:30:00|128.48|126.08|127.39|124.99|128.48|126.08|127.3|124.9|0
1636522500000|2021-11-10 05:35:00|127.3|124.9|127.55|125.15|127.89|125.49|127.3|124.9|0
1636522800000|2021-11-10 05:40:00|127.3|124.9|127.13|124.73|127.3|124.9|126.96|124.56|0
1636523100000|2021-11-10 05:45:00|127.29|124.89|126.96|124.56|127.29|124.89|126.62|124.22|0
1636523400000|2021-11-10 05:50:00|127.12|124.72|127.29|124.89|127.46|125.06|126.96|124.56|0
1636523700000|2021-11-10 05:55:00|127.46|125.06|127.45|125.05|127.46|125.06|126.95|124.55|0
1636524000000|2021-11-10 06:00:00|127.29|124.89|126.61|124.21|127.71|125.31|126.61|124.21|0
1636524300000|2021-11-10 06:05:00|126.78|124.38|126.61|124.21|126.78|124.38|126.45|124.05|0
1636524600000|2021-11-10 06:10:00|126.53|124.13|126.44|124.04|126.61|124.21|125.95|123.55|0
1636524900000|2021-11-10 06:15:00|126.28|123.88|125.61|123.21|126.28|123.88|125.61|123.21|0
1636525200000|2021-11-10 06:20:00|125.77|123.37|125.94|123.54|125.94|123.54|125.61|123.21|0
1636525500000|2021-11-10 06:25:00|125.77|123.37|124.28|121.88|125.77|123.37|124.28|121.88|0
1636525800000|2021-11-10 06:30:00|124.11|121.71|124.44|122.04|124.94|122.54|124.11|121.71|0
1636526100000|2021-11-10 06:35:00|124.53|122.13|123.45|121.05|124.53|122.13|123.28|120.88|0
1636526400000|2021-11-10 06:40:00|123.12|120.72|122.79|120.39|123.12|120.72|122.71|120.31|0
1636526700000|2021-11-10 06:45:00|122.95|120.55|122.22|119.82|122.95|120.55|122.22|119.82|0
1636527000000|2021-11-10 06:50:00|122.29|119.89|120.92|118.52|122.46|120.06|120.92|118.52|0
1636527300000|2021-11-10 06:55:00|121.09|118.69|121.41|119.01|121.9|119.5|121.08|118.68|0
1636527600000|2021-11-10 07:00:00|121.25|118.85|121.08|118.68|121.9|119.5|120.92|118.52|0
1636527900000|2021-11-10 07:05:00|120.92|118.52|119.45|117.05|121.08|118.68|119.45|117.05|0
1636528200000|2021-11-10 07:10:00|119.61|117.21|119.45|117.05|120.1|117.7|119.45|117.05|0
1636528500000|2021-11-10 07:15:00|119.28|116.88|117.99|115.59|119.61|117.21|117.83|115.43|0
1636528800000|2021-11-10 07:20:00|117.83|115.43|117.34|114.94|117.83|115.43|116.86|114.46|0
1636529100000|2021-11-10 07:25:00|117.5|115.1|117.98|115.58|118.31|115.91|117.5|115.1|0
1636529400000|2021-11-10 07:30:00|117.82|115.42|117.34|114.94|118.3|115.9|117.02|114.62|0
1636529700000|2021-11-10 07:35:00|117.5|115.1|117.33|114.93|117.82|115.42|117.33|114.93|0
1636530000000|2021-11-10 07:40:00|117.49|115.09|118.29|115.89|118.3|115.9|117.33|114.93|0
1636530300000|2021-11-10 07:45:00|118.13|115.73|118.13|115.73|118.62|116.22|118.13|115.73|0
1636530600000|2021-11-10 07:50:00|118.29|115.89|118.45|116.05|118.61|116.21|117.81|115.41|0
1636530900000|2021-11-10 07:55:00|118.29|115.89|118.12|115.72|118.45|116.05|118.12|115.72|0
1636531200000|2021-11-10 08:00:00|117.8|115.4|117.46|115.06|118.11|115.71|116.41|114.01|0
1636531500000|2021-11-10 08:05:00|117.17|115.17|116.21|114.21|118.14|116.14|116.05|114.05|0
1636531800000|2021-11-10 08:10:00|116.37|114.37|116.21|114.21|116.69|114.69|115.89|113.89|0
1636532100000|2021-11-10 08:15:00|116.37|114.37|117.16|115.16|117.16|115.16|116.21|114.21|0
1636532400000|2021-11-10 08:20:00|117|115|117.48|115.48|118.13|116.13|117|115|0
1636532700000|2021-11-10 08:25:00|117.56|115.56|117.48|115.48|117.64|115.64|116.84|114.84|0
1636533000000|2021-11-10 08:30:00|117.56|115.56|118.76|116.76|118.76|116.76|117.32|115.32|0
1636533300000|2021-11-10 08:35:00|118.93|116.93|119.57|117.57|119.9|117.9|118.93|116.93|0
1636533600000|2021-11-10 08:40:00|119.73|117.73|118.92|116.92|120.22|118.22|118.76|116.76|0
1636533900000|2021-11-10 08:45:00|118.76|116.76|119.24|117.24|119.24|117.24|118.59|116.59|0
1636534200000|2021-11-10 08:50:00|119.16|117.16|119.89|117.89|120.05|118.05|119.16|117.16|0
1636534500000|2021-11-10 08:55:00|120.05|118.05|120.7|118.7|120.7|118.7|119.81|117.81|0
1636534800000|2021-11-10 09:00:00|120.53|118.53|120.69|118.69|121.19|119.19|120.21|118.21|0
1636535100000|2021-11-10 09:05:00|120.53|118.53|122|120|122.49|120.49|119.88|117.88|0
1636535400000|2021-11-10 09:10:00|122.17|120.17|122.16|120.16|122.49|120.49|121.67|119.67|0
1636535700000|2021-11-10 09:15:00|122.08|120.08|122.65|120.65|123.31|121.31|121.51|119.51|0
1636536000000|2021-11-10 09:20:00|122.82|120.82|123.31|121.31|124.3|122.3|122.65|120.65|0
1636536300000|2021-11-10 09:25:00|123.14|121.14|123.47|121.47|123.8|121.8|122.65|120.65|0
1636536600000|2021-11-10 09:30:00|123.31|121.31|122.48|120.48|123.31|121.31|122.15|120.15|0
1636536900000|2021-11-10 09:35:00|122.64|120.64|122.64|120.64|123.72|121.72|122.15|120.15|0
1636537200000|2021-11-10 09:40:00|122.48|120.48|120.34|118.34|122.64|120.64|120.34|118.34|0
1636537500000|2021-11-10 09:45:00|120.51|118.51|119.69|117.69|121.16|119.16|119.53|117.53|0
1636537800000|2021-11-10 09:50:00|119.36|117.36|120.34|118.34|120.34|118.34|118.88|116.88|0
1636538100000|2021-11-10 09:55:00|120.17|118.17|120.17|118.17|120.82|118.82|119.85|117.85|0
1636538400000|2021-11-10 10:00:00|120.09|118.09|120.98|118.98|121.23|119.23|119.68|117.68|0
1636538700000|2021-11-10 10:05:00|120.9|118.9|120.98|118.98|121.15|119.15|120.49|118.49|0
1636539000000|2021-11-10 10:10:00|120.82|118.82|121.96|119.96|121.96|119.96|120.82|118.82|0
1636539300000|2021-11-10 10:15:00|121.8|119.8|121.63|119.63|122.29|120.29|121.46|119.46|0
1636539600000|2021-11-10 10:20:00|121.79|119.79|121.95|119.95|122.12|120.12|121.38|119.38|0
1636539900000|2021-11-10 10:25:00|121.79|119.79|122.61|120.61|122.77|120.77|121.79|119.79|0
1636540200000|2021-11-10 10:30:00|122.44|120.44|123.93|121.93|124.76|122.76|122.28|120.28|0
1636540500000|2021-11-10 10:35:00|124.09|122.09|125.59|123.59|125.59|123.59|123.76|121.76|0
1636540800000|2021-11-10 10:40:00|125.42|123.42|125.25|123.25|126.59|124.59|125.08|123.08|0
1636541100000|2021-11-10 10:45:00|125.08|123.08|125.92|123.92|125.92|123.92|124.75|122.75|0
1636541400000|2021-11-10 10:50:00|125.91|123.91|125.58|123.58|126.25|124.25|125.16|123.16|0
1636541700000|2021-11-10 10:55:00|125.74|123.74|124.41|122.41|126.08|124.08|124.08|122.08|0
1636542000000|2021-11-10 11:00:00|124.24|122.24|123.91|121.91|124.74|122.74|123.58|121.58|0
1636542300000|2021-11-10 11:05:00|123.74|121.74|124.07|122.07|124.24|122.24|123.41|121.41|0
1636542600000|2021-11-10 11:10:00|123.99|121.99|123.9|121.9|124.07|122.07|123.24|121.24|0
1636542900000|2021-11-10 11:15:00|123.57|121.57|126.23|124.23|126.23|124.23|123.57|121.57|0
1636543200000|2021-11-10 11:20:00|126.06|124.06|124.89|122.89|126.06|124.06|124.89|122.89|0
1636543500000|2021-11-10 11:25:00|124.73|122.73|124.14|122.14|124.89|122.89|123.89|121.89|0
1636543800000|2021-11-10 11:30:00|124.22|122.22|124.39|122.39|125.05|123.05|124.06|122.06|0
1636544100000|2021-11-10 11:35:00|124.72|122.72|127.23|125.23|127.73|125.73|124.47|122.47|0
1636544400000|2021-11-10 11:40:00|127.14|125.14|128.41|126.41|129.24|127.24|125.59|123.59|0
1636544700000|2021-11-10 11:45:00|128.4|126.4|128.57|126.57|129.08|127.08|128.16|126.16|0
1636545000000|2021-11-10 11:50:00|128.4|126.4|128.9|126.9|129.41|127.41|128.23|126.23|0
1636545300000|2021-11-10 11:55:00|128.73|126.73|128.56|126.56|129.07|127.07|128.06|126.06|0
1636545600000|2021-11-10 12:00:00|128.23|126.23|127.89|125.89|128.56|126.56|127.73|125.73|0
1636545900000|2021-11-10 12:05:00|127.98|125.98|126.89|124.89|128.06|126.06|126.89|124.89|0
1636546200000|2021-11-10 12:10:00|127.05|125.05|125.39|123.39|127.22|125.22|125.23|123.23|0
1636546500000|2021-11-10 12:15:00|125.23|123.23|125.88|123.88|125.89|123.89|125.06|123.06|0
1636546800000|2021-11-10 12:20:00|125.72|123.72|125.88|123.88|126.21|124.21|125.31|123.31|0
1636547100000|2021-11-10 12:25:00|125.97|123.97|125.22|123.22|126.05|124.05|125.05|123.05|0
1636547400000|2021-11-10 12:30:00|125.38|123.38|126.87|124.87|127.37|125.37|125.38|123.38|0
1636547700000|2021-11-10 12:35:00|126.7|124.7|125.21|123.21|127.2|125.2|125.04|123.04|0
1636548000000|2021-11-10 12:40:00|125.04|123.04|124.22|122.22|125.37|123.37|124.22|122.22|0
1636548300000|2021-11-10 12:45:00|124.38|122.38|124.49|122.49|125.7|123.7|124.33|122.33|0
1636548600000|2021-11-10 12:50:00|124.66|122.66|124.49|122.49|124.82|122.82|124.33|122.33|0
1636548900000|2021-11-10 12:55:00|124.66|122.66|124.49|122.49|124.82|122.82|124.16|122.16|0
1636549200000|2021-11-10 13:00:00|124.65|122.65|124.15|122.15|124.65|122.65|123.66|121.66|0
1636549500000|2021-11-10 13:05:00|123.99|121.99|122.67|120.67|124.15|122.15|122.67|120.67|0
1636549800000|2021-11-10 13:10:00|122.51|120.51|123.16|121.16|123.82|121.82|122.34|120.34|0
1636550100000|2021-11-10 13:15:00|122.99|120.99|122.66|120.66|123.49|121.49|122.66|120.66|0
1636550400000|2021-11-10 13:20:00|122.83|120.83|122.99|120.99|123.48|121.48|122.66|120.66|0
1636550700000|2021-11-10 13:25:00|123.15|121.15|123.97|121.97|124.14|122.14|122.49|120.49|0
1636551000000|2021-11-10 13:30:00|123.81|121.81|128.81|126.81|129.99|127.99|123.81|121.81|0
1636551300000|2021-11-10 13:35:00|129.31|127.31|130.83|128.83|131.18|129.18|128.47|126.47|0
1636551600000|2021-11-10 13:40:00|130.66|128.66|129.31|127.31|130.66|128.66|128.13|126.13|0
1636551900000|2021-11-10 13:45:00|129.48|127.48|130.49|128.49|131.51|129.51|129.31|127.31|0
1636552200000|2021-11-10 13:50:00|130.32|128.32|127.28|125.28|130.32|128.32|126.61|124.61|0
1636552500000|2021-11-10 13:55:00|127.11|125.11|127.95|125.95|127.95|125.95|126.78|124.78|0
1636552800000|2021-11-10 14:00:00|127.78|125.78|128.11|126.11|128.62|126.62|126.78|124.78|0
1636553100000|2021-11-10 14:05:00|127.78|125.78|127.61|125.61|127.78|125.78|126.1|124.1|0
1636553400000|2021-11-10 14:10:00|127.44|125.44|127.19|125.19|128.45|126.45|126.93|124.93|0
1636553700000|2021-11-10 14:15:00|127.1|125.1|127.77|125.77|128.78|126.78|126.77|124.77|0
1636554000000|2021-11-10 14:20:00|127.94|125.94|126.93|124.93|127.94|125.94|126.76|124.76|0
1636554300000|2021-11-10 14:25:00|127.26|125.26|128.94|126.94|129.11|127.11|127.26|125.26|0
1636554600000|2021-11-10 14:30:00|129.28|127.28|128.1|126.1|130.8|128.8|126.09|124.09|0
1636554900000|2021-11-10 14:35:00|127.93|125.93|127.42|125.42|129.27|127.27|124.43|122.43|0
1636555200000|2021-11-10 14:40:00|127.25|125.25|126.08|124.08|127.42|125.42|124.34|122.34|0
1636555500000|2021-11-10 14:45:00|125.58|123.58|124.42|122.42|125.91|123.91|122.77|120.77|0
1636555800000|2021-11-10 14:50:00|123.92|121.92|121.13|119.13|125.74|123.74|120.8|118.8|0
1636556100000|2021-11-10 14:55:00|120.97|118.97|119.34|117.34|122.6|120.6|118.53|116.53|0
1636556400000|2021-11-10 15:00:00|119.18|117.18|117.08|115.08|120.5|118.5|117.08|115.08|0
1636556700000|2021-11-10 15:05:00|116.92|114.92|117.41|115.41|117.9|115.9|116.27|114.27|0
1636557000000|2021-11-10 15:10:00|117.24|115.24|117.56|115.56|118.38|116.38|116.76|114.76|0
1636557300000|2021-11-10 15:15:00|117.73|115.73|117.07|115.07|117.73|115.73|116.1|114.1|0
1636557600000|2021-11-10 15:20:00|116.75|114.75|118.37|116.37|118.37|116.37|115.46|113.46|0
1636557900000|2021-11-10 15:25:00|118.54|116.54|118.21|116.21|118.86|116.86|117.07|115.07|0
1636558200000|2021-11-10 15:30:00|118.37|116.37|119.18|117.18|120.17|118.17|117.39|115.39|0
1636558500000|2021-11-10 15:35:00|118.69|116.69|117.22|115.22|118.86|116.86|116.98|114.98|0
1636558800000|2021-11-10 15:40:00|116.9|114.9|119.67|117.67|119.84|117.84|116.74|114.74|0
1636559100000|2021-11-10 15:45:00|119.51|117.51|119.18|117.18|119.84|117.84|118.36|116.36|0
1636559400000|2021-11-10 15:50:00|119.34|117.34|117.86|115.86|119.5|117.5|117.38|115.38|0
1636559700000|2021-11-10 15:55:00|117.7|115.7|119.33|117.33|119.33|117.33|117.54|115.54|0
1636560000000|2021-11-10 16:00:00|119.66|117.66|117.86|115.86|119.66|117.66|116.08|114.08|0
1636560300000|2021-11-10 16:05:00|117.53|115.53|117.37|115.37|119.17|117.17|116.88|114.88|0
1636560600000|2021-11-10 16:10:00|117.53|115.53|116.43|114.43|117.69|115.69|115.29|113.29|0
1636560900000|2021-11-10 16:15:00|116.26|114.26|116.75|114.75|116.75|114.75|115.61|113.61|0
1636561200000|2021-11-10 16:20:00|116.59|114.59|116.09|114.09|117.08|115.08|115.61|113.61|0
1636561500000|2021-11-10 16:25:00|116.26|114.26|118.72|116.72|119.05|117.05|115.61|113.61|0
1636561800000|2021-11-10 16:30:00|118.55|116.55|118.05|116.05|120.21|118.21|117.89|115.89|0
1636562100000|2021-11-10 16:35:00|118.22|116.22|119.04|117.04|119.04|117.04|117.23|115.23|0
1636562400000|2021-11-10 16:40:00|118.88|116.88|121.53|119.53|121.87|119.87|118.54|116.54|0
1636562700000|2021-11-10 16:45:00|121.62|119.62|119.03|117.03|121.87|119.87|118.7|116.7|0
1636563000000|2021-11-10 16:50:00|118.87|116.87|118.54|116.54|119.03|117.03|117.88|115.88|0
1636563300000|2021-11-10 16:55:00|118.7|116.7|118.04|116.04|118.7|116.7|117.06|115.06|0
1636563600000|2021-11-10 17:00:00|117.96|115.96|118.53|116.53|118.86|116.86|117.22|115.22|0
1636563900000|2021-11-10 17:05:00|118.37|116.37|118.69|116.69|119.85|117.85|118.04|116.04|0
1636564200000|2021-11-10 17:10:00|118.86|116.86|120.18|118.18|121.18|119.18|118.2|116.2|0
1636564500000|2021-11-10 17:15:00|120.01|118.01|120.76|118.76|121.51|119.51|120.01|118.01|0
1636564800000|2021-11-10 17:20:00|120.68|118.68|121.34|119.34|121.84|119.84|120.01|118.01|0
1636565100000|2021-11-10 17:25:00|121.17|119.17|123.02|121.02|123.02|121.02|121.17|119.17|0
1636565400000|2021-11-10 17:30:00|122.68|120.68|121.34|119.34|123.02|121.02|121.34|119.34|0
1636565700000|2021-11-10 17:35:00|121.5|119.5|120.89|118.89|121.67|119.67|120.06|118.06|0
1636566000000|2021-11-10 17:40:00|121.06|119.06|123.76|121.76|124.79|122.79|121.06|119.06|0
1636566300000|2021-11-10 17:45:00|124.1|122.1|125.17|123.17|126.2|124.2|123.93|121.93|0
1636566600000|2021-11-10 17:50:00|125|123|124.49|122.49|125|123|123.73|121.73|0
1636566900000|2021-11-10 17:55:00|124.15|122.15|122.79|120.79|124.15|122.15|122.62|120.62|0
1636567200000|2021-11-10 18:00:00|122.96|120.96|126.88|124.88|127.22|125.22|122.29|120.29|0
1636567500000|2021-11-10 18:05:00|127.57|125.57|129.29|127.29|131.55|129.55|127.57|125.57|0
1636567800000|2021-11-10 18:10:00|129.47|127.47|131.37|129.37|131.72|129.72|126.71|124.71|0
1636568100000|2021-11-10 18:15:00|131.2|129.2|131.89|129.89|133.3|131.3|130.5|128.5|0
1636568400000|2021-11-10 18:20:00|131.81|129.81|131.89|129.89|133.64|131.64|131.37|129.37|0
1636568700000|2021-11-10 18:25:00|132.07|130.07|130.15|128.15|132.77|130.77|128.94|126.94|0
1636569000000|2021-11-10 18:30:00|130.06|128.06|128.24|126.24|130.32|128.32|127.56|125.56|0
1636569300000|2021-11-10 18:35:00|128.07|126.07|131.53|129.53|131.71|129.71|128.07|126.07|0
1636569600000|2021-11-10 18:40:00|131.36|129.36|131.36|129.36|132.23|130.23|130.66|128.66|0
1636569900000|2021-11-10 18:45:00|131.18|129.18|136.4|134.4|136.4|134.4|130.48|128.48|0
1636570200000|2021-11-10 18:50:00|136.58|134.58|137.63|135.63|138.69|136.69|136.05|134.05|0
1636570500000|2021-11-10 18:55:00|137.98|135.98|137.28|135.28|139.4|137.4|135.7|133.7|0
1636570800000|2021-11-10 19:00:00|137.63|135.63|140.64|138.64|141.53|139.53|137.1|135.1|0
1636571100000|2021-11-10 19:05:00|140.82|138.82|138.51|136.51|141.71|139.71|137.97|135.97|0
1636571400000|2021-11-10 19:10:00|138.33|136.33|140.81|138.81|141.35|139.35|138.33|136.33|0
1636571700000|2021-11-10 19:15:00|141.17|139.17|140.63|138.63|141.53|139.53|137.79|135.79|0
1636572000000|2021-11-10 19:20:00|140.99|138.99|144.58|142.58|145.3|143.3|138.85|136.85|0
1636572300000|2021-11-10 19:25:00|144.4|142.4|147.3|145.3|147.3|145.3|143.68|141.68|0
1636572600000|2021-11-10 19:30:00|147.4|145.4|147.69|145.69|148.06|146.06|145.52|143.52|0
1636572900000|2021-11-10 19:35:00|147.87|145.87|149.88|147.88|150.07|148.07|145.52|143.52|0
1636573200000|2021-11-10 19:40:00|149.7|147.7|153.01|151.01|153.2|151.2|148.24|146.24|0
1636573500000|2021-11-10 19:45:00|153.2|151.2|145.92|143.92|153.57|151.57|145.87|143.87|0
1636573800000|2021-11-10 19:50:00|146.1|144.1|144.99|142.99|147.38|145.38|142.82|140.82|0
1636574100000|2021-11-10 19:55:00|144.81|142.81|147.55|145.55|147.73|145.73|144.08|142.08|0
1636574400000|2021-11-10 20:00:00|147.37|145.37|147.55|145.55|148.1|146.1|145.17|143.17|0
1636574700000|2021-11-10 20:05:00|147.73|145.73|145.17|143.17|149.76|147.76|143.72|141.72|0
1636575000000|2021-11-10 20:10:00|144.8|142.8|142.09|140.09|144.8|142.8|141.55|139.55|0
1636575300000|2021-11-10 20:15:00|142.63|140.63|139.02|137.02|142.63|140.63|139.02|137.02|0
1636575600000|2021-11-10 20:20:00|139.2|137.2|140.81|138.81|141.35|139.35|137.6|135.6|0
1636575900000|2021-11-10 20:25:00|140.99|138.99|139.38|137.38|140.99|138.99|138.13|136.13|0
1636576200000|2021-11-10 20:30:00|139.2|137.2|140.81|138.81|141.17|139.17|137.95|135.95|0
1636576500000|2021-11-10 20:35:00|140.63|138.63|141.71|139.71|142.97|140.97|140.09|138.09|0
1636576800000|2021-11-10 20:40:00|141.35|139.35|144.67|142.67|144.85|142.85|139.19|137.19|0
1636577100000|2021-11-10 20:45:00|144.85|142.85|143.59|141.59|146.13|144.13|141.8|139.8|0
1636577400000|2021-11-10 20:50:00|142.15|140.15|137.07|135.07|142.15|140.15|136.54|134.54|0
1636577700000|2021-11-10 20:55:00|137.25|135.25|140.28|138.28|140.46|138.46|136.81|134.81|0
1636578000000|2021-11-10 21:00:00|140.64|138.64|141|139|141.72|139.72|140.19|138.19|0
1636578300000|2021-11-10 21:05:00|141.18|139.18|141|139|141.36|139.36|140.47|138.47|0
1636578600000|2021-11-10 21:10:00|140.82|138.82|140.46|138.46|141.72|139.72|140.28|138.28|0
1636578900000|2021-11-10 21:15:00|140.66|138.26|140.3|137.9|140.66|138.26|140.3|137.9|0
1636579200000|2021-11-10 21:20:00|140.12|137.72|139.14|136.74|140.3|137.9|139.05|136.65|0
1636579500000|2021-11-10 21:25:00|139.05|136.65|139.76|137.36|139.76|137.36|139.05|136.65|0
1636579800000|2021-11-10 21:30:00|139.58|137.18|139.58|137.18|139.76|137.36|139.4|137|0
1636580100000|2021-11-10 21:35:00|139.4|137|139.04|136.64|139.58|137.18|138.86|136.46|0
1636580400000|2021-11-10 21:40:00|139.22|136.82|139.22|136.82|139.57|137.17|138.86|136.46|0
1636580700000|2021-11-10 21:45:00|139.57|137.17|138.5|136.1|139.57|137.17|138.32|135.92|0
1636581000000|2021-11-10 21:50:00|138.42|136.02|138.68|136.28|138.68|136.28|138.32|135.92|0
1636581300000|2021-11-10 21:55:00|138.5|136.1|138.76|136.36|138.85|136.45|138.14|135.74|0
1636581600000|2021-11-10 22:00:00|138.84|136.44|138.75|136.35|138.84|136.44|138.68|136.28|0
1636581900000|2021-11-10 22:05:00|138.73|136.33|138.55|136.15|138.75|136.35|138.55|136.15|0
1636582200000|2021-11-10 22:10:00|138.57|136.17|138.59|136.19|138.64|136.24|138.46|136.06|0
1636582500000|2021-11-10 22:15:00|138.56|136.16|138.56|136.16|138.64|136.24|138.46|136.06|0
1636582800000|2021-11-10 22:20:00|138.59|136.19|138.82|136.42|138.82|136.42|138.56|136.16|0
1636583100000|2021-11-10 22:25:00|138.79|136.39|138.77|136.37|138.82|136.42|138.43|136.03|0
1636583400000|2021-11-10 22:30:00|138.69|136.29|138.74|136.34|138.74|136.34|138.45|136.05|0
1636583700000|2021-11-10 22:35:00|138.69|136.29|138.5|136.1|138.74|136.34|138.4|136|0
1636584000000|2021-11-10 22:40:00|138.53|136.13|138.6|136.2|138.6|136.2|138.5|136.1|0
1636584300000|2021-11-10 22:45:00|138.57|136.17|138.57|136.17|138.6|136.2|138.45|136.05|0
1636584600000|2021-11-10 22:50:00|138.6|136.2|138.8|136.4|138.96|136.56|138.57|136.17|0
1636584900000|2021-11-10 22:55:00|138.78|136.38|138.83|136.43|139.01|136.61|138.75|136.35|0
1636585200000|2021-11-10 23:00:00|138.37|135.97|138.46|136.06|139.08|136.68|138.1|135.7|0
1636585500000|2021-11-10 23:05:00|138.63|136.23|139.88|137.48|140.24|137.84|138.28|135.88|0
1636585800000|2021-11-10 23:10:00|139.79|137.39|140.05|137.65|140.41|138.01|139.79|137.39|0
1636586100000|2021-11-10 23:15:00|140.23|137.83|138.98|136.58|140.23|137.83|138.9|136.5|0
1636586400000|2021-11-10 23:20:00|138.63|136.23|138.62|136.22|138.63|136.23|137.92|135.52|0
1636586700000|2021-11-10 23:25:00|138.72|136.32|140.05|137.65|140.4|138|138.71|136.31|0
1636587000000|2021-11-10 23:30:00|139.69|137.29|140.58|138.18|140.58|138.18|139.51|137.11|0
1636587300000|2021-11-10 23:35:00|140.76|138.36|140.76|138.36|141.12|138.72|140.4|138|0
1636587600000|2021-11-10 23:40:00|140.58|138.18|141.65|139.25|141.65|139.25|140.4|138|0
1636587900000|2021-11-10 23:45:00|141.83|139.43|142.82|140.42|142.82|140.42|141.65|139.25|0
1636588200000|2021-11-10 23:50:00|142.91|140.51|142|139.6|143.09|140.69|142|139.6|0
1636588500000|2021-11-10 23:55:00|142.18|139.78|140.74|138.34|142.46|140.06|140.57|138.17|0
1636588800000|2021-11-11 00:00:00|140.57|138.17|140.38|137.98|140.57|138.17|139.49|137.09|0
1636589100000|2021-11-11 00:05:00|140.2|137.8|138.95|136.55|140.56|138.16|138.77|136.37|0
1636589400000|2021-11-11 00:10:00|138.77|136.37|136.64|134.24|138.77|136.37|136.29|133.89|0
1636589700000|2021-11-11 00:15:00|136.47|134.07|136.82|134.42|137.35|134.95|136.47|134.07|0
1636590000000|2021-11-11 00:20:00|136.99|134.59|135.93|133.53|136.99|134.59|135.76|133.36|0
1636590300000|2021-11-11 00:25:00|135.76|133.36|135.93|133.53|136.11|133.71|135.41|133.01|0
1636590600000|2021-11-11 00:30:00|136.11|133.71|135.75|133.35|136.11|133.71|135.05|132.65|0
1636590900000|2021-11-11 00:35:00|135.58|133.18|135.92|133.52|135.92|133.52|135.05|132.65|0
1636591200000|2021-11-11 00:40:00|135.75|133.35|137.16|134.76|137.16|134.76|135.05|132.65|0
1636591500000|2021-11-11 00:45:00|137.33|134.93|137.15|134.75|138.04|135.64|137.15|134.75|0
1636591800000|2021-11-11 00:50:00|137.33|134.93|137.33|134.93|137.86|135.46|136.98|134.58|0
1636592100000|2021-11-11 00:55:00|137.51|135.11|136.62|134.22|137.51|135.11|136.44|134.04|0
1636592400000|2021-11-11 01:00:00|136.79|134.39|136.79|134.39|136.79|134.39|136.09|133.69|0
1636592700000|2021-11-11 01:05:00|136.97|134.57|137.85|135.45|138.21|135.81|136.97|134.57|0
1636593000000|2021-11-11 01:10:00|137.59|135.19|137.32|134.92|138.03|135.63|137.32|134.92|0
1636593300000|2021-11-11 01:15:00|137.49|135.09|138.56|136.16|138.73|136.33|136.43|134.03|0
1636593600000|2021-11-11 01:20:00|138.38|135.98|138.37|135.97|139.27|136.87|138.37|135.97|0
1636593900000|2021-11-11 01:25:00|138.2|135.8|138.37|135.97|139.36|136.96|138.2|135.8|0
1636594200000|2021-11-11 01:30:00|138.73|136.33|137.3|134.9|139.8|137.4|137.3|134.9|0
1636594500000|2021-11-11 01:35:00|136.95|134.55|137.12|134.72|137.84|135.44|136.77|134.37|0
1636594800000|2021-11-11 01:40:00|137.22|134.82|137.48|135.08|138.01|135.61|137.22|134.82|0
1636595100000|2021-11-11 01:45:00|137.65|135.25|136.77|134.37|137.83|135.43|136.59|134.19|0
1636595400000|2021-11-11 01:50:00|136.59|134.19|135.88|133.48|137.03|134.63|135.53|133.13|0
1636595700000|2021-11-11 01:55:00|135.97|133.57|132.73|130.33|136.23|133.83|132.73|130.33|0
1636596000000|2021-11-11 02:00:00|132.9|130.5|132.9|130.5|133.42|131.02|132.2|129.8|0
1636596300000|2021-11-11 02:05:00|132.72|130.32|132.55|130.15|132.81|130.41|132.37|129.97|0
1636596600000|2021-11-11 02:10:00|132.64|130.24|132.72|130.32|133.07|130.67|132.55|130.15|0
1636596900000|2021-11-11 02:15:00|132.89|130.49|132.54|130.14|133.07|130.67|132.54|130.14|0
1636597200000|2021-11-11 02:20:00|132.72|130.32|132.28|129.88|132.89|130.49|132.02|129.62|0
1636597500000|2021-11-11 02:25:00|132.19|129.79|132.97|130.57|132.97|130.57|132.19|129.79|0
1636597800000|2021-11-11 02:30:00|132.88|130.48|133.4|131|133.58|131.18|132.53|130.13|0
1636598100000|2021-11-11 02:35:00|133.23|130.83|133.05|130.65|133.58|131.18|132.88|130.48|0
1636598400000|2021-11-11 02:40:00|132.88|130.48|133.31|130.91|133.4|131|132.88|130.48|0
1636598700000|2021-11-11 02:45:00|133.22|130.82|134.79|132.39|134.79|132.39|133.22|130.82|0
1636599000000|2021-11-11 02:50:00|134.62|132.22|134.79|132.39|135.14|132.74|134.62|132.22|0
1636599300000|2021-11-11 02:55:00|134.88|132.48|135.14|132.74|135.49|133.09|134.79|132.39|0
1636599600000|2021-11-11 03:00:00|134.96|132.56|135.31|132.91|135.66|133.26|134.79|132.39|0
1636599900000|2021-11-11 03:05:00|135.13|132.73|134.96|132.56|135.31|132.91|134.78|132.38|0
1636600200000|2021-11-11 03:10:00|135.13|132.73|134.95|132.55|135.13|132.73|134.08|131.68|0
1636600500000|2021-11-11 03:15:00|134.78|132.38|134.78|132.38|135.3|132.9|134.25|131.85|0
1636600800000|2021-11-11 03:20:00|134.87|132.47|135.04|132.64|135.65|133.25|134.78|132.38|0
1636601100000|2021-11-11 03:25:00|134.95|132.55|134.94|132.54|135.47|133.07|134.77|132.37|0
1636601400000|2021-11-11 03:30:00|135.12|132.72|135.47|133.07|136.17|133.77|135.12|132.72|0
1636601700000|2021-11-11 03:35:00|135.29|132.89|135.11|132.71|135.47|133.07|135.11|132.71|0
1636602000000|2021-11-11 03:40:00|135.29|132.89|135.64|133.24|135.64|133.24|135.11|132.71|0
1636602300000|2021-11-11 03:45:00|135.55|133.15|135.81|133.41|136.34|133.94|135.55|133.15|0
1636602600000|2021-11-11 03:50:00|135.73|133.33|136.34|133.94|136.51|134.11|135.64|133.24|0
1636602900000|2021-11-11 03:55:00|136.51|134.11|137.04|134.64|137.57|135.17|136.51|134.11|0
1636603200000|2021-11-11 04:00:00|137.13|134.73|137.04|134.64|137.39|134.99|136.86|134.46|0
1636603500000|2021-11-11 04:05:00|137.22|134.82|136.86|134.46|137.39|134.99|136.86|134.46|0
1636603800000|2021-11-11 04:10:00|137.04|134.64|137.21|134.81|137.21|134.81|136.86|134.46|0
1636604100000|2021-11-11 04:15:00|137.39|134.99|137.74|135.34|137.74|135.34|137.21|134.81|0
1636604400000|2021-11-11 04:20:00|137.92|135.52|138.62|136.22|138.8|136.4|137.92|135.52|0
1636604700000|2021-11-11 04:25:00|138.8|136.4|140.59|138.19|141.13|138.73|138.8|136.4|0
1636605000000|2021-11-11 04:30:00|140.77|138.37|140.58|138.18|140.77|138.37|140.23|137.83|0
1636605300000|2021-11-11 04:35:00|140.68|138.28|140.58|138.18|141.12|138.72|140.4|138|0
1636605600000|2021-11-11 04:40:00|140.4|138|140.58|138.18|140.76|138.36|140.4|138|0
1636605900000|2021-11-11 04:45:00|140.76|138.36|139.68|137.28|140.76|138.36|139.32|136.92|0
1636606200000|2021-11-11 04:50:00|139.5|137.1|139.86|137.46|140.04|137.64|139.5|137.1|0
1636606500000|2021-11-11 04:55:00|139.95|137.55|139.5|137.1|140.39|137.99|139.5|137.1|0
1636606800000|2021-11-11 05:00:00|139.67|137.27|138.78|136.38|139.67|137.27|138.6|136.2|0
1636607100000|2021-11-11 05:05:00|138.96|136.56|139.76|137.36|140.03|137.63|138.6|136.2|0
1636607400000|2021-11-11 05:10:00|139.67|137.27|138.6|136.2|139.85|137.45|138.6|136.2|0
1636607700000|2021-11-11 05:15:00|138.77|136.37|138.77|136.37|138.95|136.55|138.59|136.19|0
1636608000000|2021-11-11 05:20:00|138.59|136.19|138.06|135.66|138.59|136.19|137.52|135.12|0
1636608300000|2021-11-11 05:25:00|137.88|135.48|137.52|135.12|138.23|135.83|137.52|135.12|0
1636608600000|2021-11-11 05:30:00|136.81|134.41|136.1|133.7|136.81|134.41|136.02|133.62|0
1636608900000|2021-11-11 05:35:00|136.28|133.88|136.63|134.23|136.63|134.23|135.57|133.17|0
1636609200000|2021-11-11 05:40:00|136.81|134.41|136.54|134.14|137.16|134.76|136.45|134.05|0
1636609500000|2021-11-11 05:45:00|136.45|134.05|136.98|134.58|137.16|134.76|136.45|134.05|0
1636609800000|2021-11-11 05:50:00|137.07|134.67|136.97|134.57|137.33|134.93|136.8|134.4|0
1636610100000|2021-11-11 05:55:00|136.89|134.49|136.97|134.57|136.97|134.57|136.44|134.04|0
1636610400000|2021-11-11 06:00:00|136.79|134.39|137.15|134.75|137.5|135.1|135.91|133.51|0
1636610700000|2021-11-11 06:05:00|136.97|134.57|135.55|133.15|136.97|134.57|135.38|132.98|0
1636611000000|2021-11-11 06:10:00|135.47|133.07|135.37|132.97|135.9|133.5|135.37|132.97|0
1636611300000|2021-11-11 06:15:00|135.55|133.15|135.02|132.62|135.72|133.32|134.84|132.44|0
1636611600000|2021-11-11 06:20:00|135.19|132.79|135.72|133.32|135.72|133.32|135.02|132.62|0
1636611900000|2021-11-11 06:25:00|135.9|133.5|135.19|132.79|135.9|133.5|135.19|132.79|0
1636612200000|2021-11-11 06:30:00|135.1|132.7|134.83|132.43|135.1|132.7|134.66|132.26|0
1636612500000|2021-11-11 06:35:00|134.75|132.35|135.01|132.61|135.18|132.78|134.66|132.26|0
1636612800000|2021-11-11 06:40:00|134.83|132.43|135.18|132.78|135.18|132.78|134.65|132.25|0
1636613100000|2021-11-11 06:45:00|135|132.6|136.59|134.19|136.59|134.19|135|132.6|0
1636613400000|2021-11-11 06:50:00|136.68|134.28|135.35|132.95|136.76|134.36|135.17|132.77|0
1636613700000|2021-11-11 06:55:00|135.53|133.13|135.52|133.12|135.7|133.3|135.17|132.77|0
1636614000000|2021-11-11 07:00:00|135.35|132.95|135.34|132.94|135.52|133.12|134.12|131.72|0
1636614300000|2021-11-11 07:05:00|135.17|132.77|135.34|132.94|135.52|133.12|134.99|132.59|0
1636614600000|2021-11-11 07:10:00|134.99|132.59|135.87|133.47|136.31|133.91|134.99|132.59|0
1636614900000|2021-11-11 07:15:00|136.04|133.64|134.46|132.06|136.04|133.64|134.28|131.88|0
1636615200000|2021-11-11 07:20:00|134.28|131.88|133.93|131.53|134.81|132.41|133.75|131.35|0
1636615500000|2021-11-11 07:25:00|133.75|131.35|133.23|130.83|133.93|131.53|133.05|130.65|0
1636615800000|2021-11-11 07:30:00|133.4|131|133.92|131.52|133.92|131.52|132.88|130.48|0
1636616100000|2021-11-11 07:35:00|134.27|131.87|133.57|131.17|134.45|132.05|133.22|130.82|0
1636616400000|2021-11-11 07:40:00|133.39|130.99|133.92|131.52|134.09|131.69|133.22|130.82|0
1636616700000|2021-11-11 07:45:00|133.57|131.17|135.32|132.92|135.32|132.92|133.48|131.08|0
1636617000000|2021-11-11 07:50:00|135.14|132.74|135.31|132.91|136.37|133.97|135.14|132.74|0
1636617300000|2021-11-11 07:55:00|135.23|132.83|135.49|133.09|135.49|133.09|134.61|132.21|0
1636617600000|2021-11-11 08:00:00|135.31|132.91|134.88|132.48|136.2|133.8|134.09|131.69|0
1636617900000|2021-11-11 08:05:00|135.06|132.66|133.71|131.71|135.74|133.74|133.44|131.44|0
1636618200000|2021-11-11 08:10:00|133.79|131.79|134.14|132.14|134.41|132.41|133.44|131.44|0
1636618500000|2021-11-11 08:15:00|133.97|131.97|132.73|130.73|133.97|131.97|131.85|129.85|0
1636618800000|2021-11-11 08:20:00|132.55|130.55|132.37|130.37|133.26|131.26|132.2|130.2|0
1636619100000|2021-11-11 08:25:00|132.47|130.47|131.71|129.71|133.08|131.08|131.54|129.54|0
1636619400000|2021-11-11 08:30:00|131.89|129.89|134.37|132.37|134.91|132.91|131.89|129.89|0
1636619700000|2021-11-11 08:35:00|134.19|132.19|134.91|132.91|136.16|134.16|134.19|132.19|0
1636620000000|2021-11-11 08:40:00|134.82|132.82|133.48|131.48|134.91|132.91|133.3|131.3|0
1636620300000|2021-11-11 08:45:00|133.57|131.57|134.01|132.01|134.36|132.36|133.3|131.3|0
1636620600000|2021-11-11 08:50:00|134.19|132.19|132.41|130.41|134.19|132.19|132.05|130.05|0
1636620900000|2021-11-11 08:55:00|132.58|130.58|132.05|130.05|132.94|130.94|131.69|129.69|0
1636621200000|2021-11-11 09:00:00|131.87|129.87|130.73|128.73|131.87|129.87|130.28|128.28|0
1636621500000|2021-11-11 09:05:00|130.55|128.55|131.16|129.16|131.87|129.87|129.93|127.93|0
1636621800000|2021-11-11 09:10:00|131.25|129.25|128.7|126.7|131.69|129.69|128.7|126.7|0
1636622100000|2021-11-11 09:15:00|128.87|126.87|128.35|126.35|129.57|127.57|128.35|126.35|0
1636622400000|2021-11-11 09:20:00|128.52|126.52|128|126|128.7|126.7|127.65|125.65|0
1636622700000|2021-11-11 09:25:00|127.91|125.91|126.61|124.61|128.34|126.34|125.92|123.92|0
1636623000000|2021-11-11 09:30:00|126.43|124.43|126.83|124.83|127.69|125.69|125.74|123.74|0
1636623300000|2021-11-11 09:35:00|126.65|124.65|127.17|125.17|127.35|125.35|126.31|124.31|0
1636623600000|2021-11-11 09:40:00|127|125|126.99|124.99|127.34|125.34|126.99|124.99|0
1636623900000|2021-11-11 09:45:00|126.91|124.91|126.82|124.82|127.17|125.17|126.3|124.3|0
1636624200000|2021-11-11 09:50:00|126.65|124.65|126.12|124.12|126.82|124.82|125.78|123.78|0
1636624500000|2021-11-11 09:55:00|125.95|123.95|126.29|124.29|126.64|124.64|125.95|123.95|0
1636624800000|2021-11-11 10:00:00|126.12|124.12|125.86|123.86|126.47|124.47|125.77|123.77|0
1636625100000|2021-11-11 10:05:00|125.95|123.95|125.08|123.08|126.46|124.46|124.74|122.74|0
1636625400000|2021-11-11 10:10:00|124.91|122.91|125.25|123.25|125.6|123.6|124.57|122.57|0
1636625700000|2021-11-11 10:15:00|125.08|123.08|125.42|123.42|125.59|123.59|124.91|122.91|0
1636626000000|2021-11-11 10:20:00|125.59|123.59|125.93|123.93|126.11|124.11|125.59|123.59|0
1636626300000|2021-11-11 10:25:00|125.76|123.76|125.41|123.41|126.45|124.45|125.41|123.41|0
1636626600000|2021-11-11 10:30:00|125.76|123.76|126.54|124.54|127.31|125.31|125.76|123.76|0
1636626900000|2021-11-11 10:35:00|126.62|124.62|128.53|126.53|128.7|126.7|126.62|124.62|0
1636627200000|2021-11-11 10:40:00|128.35|126.35|127.92|125.92|128.7|126.7|127.48|125.48|0
1636627500000|2021-11-11 10:45:00|128|126|127.13|125.13|128|126|126.96|124.96|0
1636627800000|2021-11-11 10:50:00|127.3|125.3|127.3|125.3|127.82|125.82|126.95|124.95|0
1636628100000|2021-11-11 10:55:00|127.13|125.13|127.64|125.64|127.82|125.82|126.95|124.95|0
1636628400000|2021-11-11 11:00:00|127.82|125.82|127.47|125.47|127.99|125.99|126.95|124.95|0
1636628700000|2021-11-11 11:05:00|127.29|125.29|126.77|124.77|127.29|125.29|126.08|124.08|0
1636629000000|2021-11-11 11:10:00|126.6|124.6|127.29|125.29|127.46|125.46|126.42|124.42|0
1636629300000|2021-11-11 11:15:00|127.38|125.38|126.59|124.59|127.46|125.46|126.59|124.59|0
1636629600000|2021-11-11 11:20:00|126.42|124.42|126.94|124.94|127.46|125.46|126.42|124.42|0
1636629900000|2021-11-11 11:25:00|127.03|125.03|126.59|124.59|127.28|125.28|126.59|124.59|0
1636630200000|2021-11-11 11:30:00|126.68|124.68|126.76|124.76|126.93|124.93|126.24|124.24|0
1636630500000|2021-11-11 11:35:00|126.93|124.93|126.93|124.93|127.62|125.62|126.75|124.75|0
1636630800000|2021-11-11 11:40:00|126.75|124.75|126.4|124.4|126.93|124.93|126.4|124.4|0
1636631100000|2021-11-11 11:45:00|126.49|124.49|126.57|124.57|126.75|124.75|126.4|124.4|0
1636631400000|2021-11-11 11:50:00|126.75|124.75|125.71|123.71|126.75|124.75|125.71|123.71|0
1636631700000|2021-11-11 11:55:00|125.88|123.88|125.19|123.19|126.22|124.22|125.19|123.19|0
1636632000000|2021-11-11 12:00:00|125.36|123.36|125.53|123.53|126.22|124.22|125.19|123.19|0
1636632300000|2021-11-11 12:05:00|125.7|123.7|125.18|123.18|125.7|123.7|124.33|122.33|0
1636632600000|2021-11-11 12:10:00|125.27|123.27|126.21|124.21|126.22|124.22|125.1|123.1|0
1636632900000|2021-11-11 12:15:00|126.39|124.39|125.87|123.87|126.9|124.9|125.87|123.87|0
1636633200000|2021-11-11 12:20:00|126.04|124.04|126.21|124.21|126.21|124.21|125.52|123.52|0
1636633500000|2021-11-11 12:25:00|126.12|124.12|126.03|124.03|126.3|124.3|125.95|123.95|0
1636633800000|2021-11-11 12:30:00|126.21|124.21|126.72|124.72|126.89|124.89|125.86|123.86|0
1636634100000|2021-11-11 12:35:00|126.89|124.89|126.72|124.72|127.07|125.07|126.2|124.2|0
1636634400000|2021-11-11 12:40:00|126.89|124.89|126.72|124.72|127.41|125.41|126.63|124.63|0
1636634700000|2021-11-11 12:45:00|126.54|124.54|126.71|124.71|126.89|124.89|126.37|124.37|0
1636635000000|2021-11-11 12:50:00|126.54|124.54|126.02|124.02|126.54|124.54|125.33|123.33|0
1636635300000|2021-11-11 12:55:00|126.19|124.19|126.01|124.01|126.54|124.54|125.67|123.67|0
1636635600000|2021-11-11 13:00:00|126.36|124.36|126.18|124.18|126.71|124.71|125.67|123.67|0
1636635900000|2021-11-11 13:05:00|126.01|124.01|126.7|124.7|127.05|125.05|126.01|124.01|0
1636636200000|2021-11-11 13:10:00|126.53|124.53|126.7|124.7|127.05|125.05|126.18|124.18|0
1636636500000|2021-11-11 13:15:00|126.87|124.87|126.18|124.18|127.04|125.04|126.18|124.18|0
1636636800000|2021-11-11 13:20:00|126.35|124.35|126.17|124.17|126.52|124.52|125.66|123.66|0
1636637100000|2021-11-11 13:25:00|126.35|124.35|126.52|124.52|126.86|124.86|126.17|124.17|0
1636637400000|2021-11-11 13:30:00|126.69|124.69|127.03|125.03|127.21|125.21|126.51|124.51|0
1636637700000|2021-11-11 13:35:00|126.86|124.86|126.51|124.51|127.21|125.21|126.51|124.51|0
1636638000000|2021-11-11 13:40:00|126.68|124.68|125.64|123.64|126.86|124.86|125.64|123.64|0
1636638300000|2021-11-11 13:45:00|125.82|123.82|125.64|123.64|126.16|124.16|125.47|123.47|0
1636638600000|2021-11-11 13:50:00|125.98|123.98|126.33|124.33|126.33|124.33|125.81|123.81|0
1636638900000|2021-11-11 13:55:00|126.5|124.5|125.81|123.81|126.5|124.5|125.63|123.63|0
1636639200000|2021-11-11 14:00:00|125.98|123.98|126.32|124.32|126.67|124.67|125.63|123.63|0
1636639500000|2021-11-11 14:05:00|126.15|124.15|125.97|123.97|126.49|124.49|125.97|123.97|0
1636639800000|2021-11-11 14:10:00|125.8|123.8|125.97|123.97|126.15|124.15|125.8|123.8|0
1636640100000|2021-11-11 14:15:00|126.14|124.14|126.66|124.66|127.18|125.18|126.14|124.14|0
1636640400000|2021-11-11 14:20:00|126.49|124.49|126.66|124.66|127.18|125.18|126.49|124.49|0
1636640700000|2021-11-11 14:25:00|126.48|124.48|127.52|125.52|128.05|126.05|126.14|124.14|0
1636641000000|2021-11-11 14:30:00|127|125|130.49|128.49|130.67|128.67|127|125|0
1636641300000|2021-11-11 14:35:00|131.02|129.02|133.77|131.77|134.31|132.31|130.49|128.49|0
1636641600000|2021-11-11 14:40:00|134.13|132.13|131.65|129.65|134.66|132.66|131.65|129.65|0
1636641900000|2021-11-11 14:45:00|132|130|131.12|129.12|132.35|130.35|130.59|128.59|0
1636642200000|2021-11-11 14:50:00|131.29|129.29|129.36|127.36|131.82|129.82|128.84|126.84|0
1636642500000|2021-11-11 14:55:00|129.53|127.53|129.36|127.36|130.41|128.41|128.66|126.66|0
1636642800000|2021-11-11 15:00:00|129.71|127.71|131.81|129.81|133.05|131.05|129.18|127.18|0
1636643100000|2021-11-11 15:05:00|131.63|129.63|133.4|131.4|134.11|132.11|130.4|128.4|0
1636643400000|2021-11-11 15:10:00|133.22|131.22|131.98|129.98|134.29|132.29|131.63|129.63|0
1636643700000|2021-11-11 15:15:00|131.8|129.8|132.51|130.51|134.82|132.82|131.45|129.45|0
1636644000000|2021-11-11 15:20:00|132.68|130.68|133.04|131.04|134.46|132.46|132.33|130.33|0
1636644300000|2021-11-11 15:25:00|132.86|130.86|134.63|132.63|134.63|132.63|132.5|130.5|0
1636644600000|2021-11-11 15:30:00|135.17|133.17|135.34|133.34|136.96|134.96|134.28|132.28|0
1636644900000|2021-11-11 15:35:00|135.52|133.52|133.74|131.74|135.88|133.88|132.85|130.85|0
1636645200000|2021-11-11 15:40:00|133.47|131.47|131.88|129.88|133.91|131.91|131.44|129.44|0
1636645500000|2021-11-11 15:45:00|131.96|129.96|131.78|129.78|133.38|131.38|131.26|129.26|0
1636645800000|2021-11-11 15:50:00|131.61|129.61|131.25|129.25|132.49|130.49|130.73|128.73|0
1636646100000|2021-11-11 15:55:00|131.08|129.08|132.48|130.48|132.84|130.84|131.08|129.08|0
1636646400000|2021-11-11 16:00:00|132.66|130.66|132.91|131.11|133.62|131.82|131.25|129.25|0
1636646700000|2021-11-11 16:05:00|133.09|131.29|133.98|132.18|134.33|132.53|133.09|131.29|0
1636647000000|2021-11-11 16:10:00|133.8|132|133.44|131.64|134.51|132.71|133.44|131.64|0
1636647300000|2021-11-11 16:15:00|133.62|131.82|133.08|131.28|134.15|132.35|132.73|130.93|0
1636647600000|2021-11-11 16:20:00|132.9|131.1|132.02|130.22|133.44|131.64|132.02|130.22|0
1636647900000|2021-11-11 16:25:00|131.84|130.04|133.25|131.45|133.61|131.81|131.49|129.69|0
1636648200000|2021-11-11 16:30:00|133.08|131.28|132.01|130.21|133.61|131.81|132.01|130.21|0
1636648500000|2021-11-11 16:35:00|131.83|130.03|128.68|126.88|132.01|130.21|128.68|126.88|0
1636648800000|2021-11-11 16:40:00|128.85|127.05|130.42|128.62|130.42|128.62|128.67|126.87|0
1636649100000|2021-11-11 16:45:00|130.25|128.45|130.07|128.27|130.95|129.15|129.89|128.09|0
1636649400000|2021-11-11 16:50:00|129.89|128.09|131.12|129.32|131.29|129.49|129.89|128.09|0
1636649700000|2021-11-11 16:55:00|130.94|129.14|130.46|128.66|130.94|129.14|129.41|127.61|0
1636650000000|2021-11-11 17:00:00|130.29|128.49|132.59|130.79|132.95|131.15|129.58|127.78|0
1636650300000|2021-11-11 17:05:00|132.42|130.62|132.95|131.15|133.4|131.6|131.35|129.55|0
1636650600000|2021-11-11 17:10:00|133.13|131.33|133.66|131.86|134.02|132.22|132.41|130.61|0
1636650900000|2021-11-11 17:15:00|134.02|132.22|134.74|132.94|136.36|134.56|133.48|131.68|0
1636651200000|2021-11-11 17:20:00|134.92|133.12|134.37|132.57|135.64|133.84|133.66|131.86|0
1636651500000|2021-11-11 17:25:00|134.55|132.75|133.83|132.03|135.09|133.29|133.3|131.5|0
1636651800000|2021-11-11 17:30:00|134.19|132.39|133.11|131.31|134.37|132.57|132.93|131.13|0
1636652100000|2021-11-11 17:35:00|132.93|131.13|130.79|128.99|132.93|131.13|130.26|128.46|0
1636652400000|2021-11-11 17:40:00|130.97|129.17|130.97|129.17|131.68|129.88|130.61|128.81|0
1636652700000|2021-11-11 17:45:00|130.79|128.99|131.32|129.52|132.21|130.41|130.79|128.99|0
1636653000000|2021-11-11 17:50:00|131.5|129.7|132.03|130.23|132.39|130.59|131.14|129.34|0
1636653300000|2021-11-11 17:55:00|131.85|130.05|132.21|130.41|132.39|130.59|131.32|129.52|0
1636653600000|2021-11-11 18:00:00|132.38|130.58|133.81|132.01|134.53|132.73|132.21|130.41|0
1636653900000|2021-11-11 18:05:00|133.63|131.83|135.79|133.99|135.97|134.17|133.63|131.83|0
1636654200000|2021-11-11 18:10:00|135.97|134.17|134.35|132.55|135.97|134.17|133.99|132.19|0
1636654500000|2021-11-11 18:15:00|134.17|132.37|133.98|132.18|134.71|132.91|133.45|131.65|0
1636654800000|2021-11-11 18:20:00|133.81|132.01|134.52|132.72|134.52|132.72|132.55|130.75|0
1636655100000|2021-11-11 18:25:00|134.34|132.54|134.34|132.54|135.6|133.8|132.51|130.71|0
1636655400000|2021-11-11 18:30:00|134.43|132.63|135.14|133.34|135.14|133.34|134.07|132.27|0
1636655700000|2021-11-11 18:35:00|134.96|133.16|133.89|132.09|135.05|133.25|133.71|131.91|0
1636656000000|2021-11-11 18:40:00|133.98|132.18|133.89|132.09|135.14|133.34|133.71|131.91|0
1636656300000|2021-11-11 18:45:00|133.71|131.91|133.17|131.37|133.71|131.91|132.82|131.02|0
1636656600000|2021-11-11 18:50:00|132.99|131.19|133.35|131.55|134.06|132.26|132.82|131.02|0
1636656900000|2021-11-11 18:55:00|133.17|131.37|133.52|131.72|134.23|132.43|133.17|131.37|0
1636657200000|2021-11-11 19:00:00|133.7|131.9|131.75|129.95|134.06|132.26|131.75|129.95|0
1636657500000|2021-11-11 19:05:00|131.92|130.12|130.86|129.06|132.63|130.83|130.86|129.06|0
1636657800000|2021-11-11 19:10:00|131.04|129.24|131.92|130.12|131.92|130.12|131.04|129.24|0
1636658100000|2021-11-11 19:15:00|131.74|129.94|132.45|130.65|132.62|130.82|131.56|129.76|0
1636658400000|2021-11-11 19:20:00|132.62|130.82|133.15|131.35|133.15|131.35|132.27|130.47|0
1636658700000|2021-11-11 19:25:00|132.97|131.17|133.15|131.35|133.51|131.71|132.97|131.17|0
1636659000000|2021-11-11 19:30:00|132.97|131.17|132.44|130.64|133.15|131.35|131.91|130.11|0
1636659300000|2021-11-11 19:35:00|132.35|130.55|131.37|129.57|132.35|130.55|131.02|129.22|0
1636659600000|2021-11-11 19:40:00|131.2|129.4|131.9|130.1|132.25|130.45|130.32|128.52|0
1636659900000|2021-11-11 19:45:00|132.25|130.45|132.87|131.07|132.96|131.16|131.9|130.1|0
1636660200000|2021-11-11 19:50:00|132.78|130.98|134.38|132.58|134.92|133.12|132.78|130.98|0
1636660500000|2021-11-11 19:55:00|134.2|132.4|134.38|132.58|134.91|133.11|133.67|131.87|0
1636660800000|2021-11-11 20:00:00|134.2|132.4|134.91|133.11|135.81|134.01|133.49|131.69|0
1636661100000|2021-11-11 20:05:00|135.09|133.29|135.09|133.29|135.27|133.47|134.02|132.22|0
1636661400000|2021-11-11 20:10:00|134.91|133.11|136.52|134.72|137.06|135.26|134.91|133.11|0
1636661700000|2021-11-11 20:15:00|136.34|134.54|134.9|133.1|136.34|134.54|134.72|132.92|0
1636662000000|2021-11-11 20:20:00|135.08|133.28|135.08|133.28|136.07|134.27|134.9|133.1|0
1636662300000|2021-11-11 20:25:00|135.26|133.46|134.36|132.56|135.44|133.64|133.29|131.49|0
1636662600000|2021-11-11 20:30:00|134.18|132.38|135.79|133.99|136.51|134.71|134|132.2|0
1636662900000|2021-11-11 20:35:00|135.25|133.45|135.07|133.27|136.33|134.53|134.89|133.09|0
1636663200000|2021-11-11 20:40:00|134.89|133.09|134.71|132.91|135.07|133.27|134.17|132.37|0
1636663500000|2021-11-11 20:45:00|134.89|133.09|136.14|134.34|136.14|134.34|133.1|131.3|0
1636663800000|2021-11-11 20:50:00|135.6|133.8|136.68|134.88|136.86|135.06|134.53|132.73|0
1636664100000|2021-11-11 20:55:00|136.32|134.52|137.21|135.41|137.94|136.14|135.95|134.15|0
1636664400000|2021-11-11 21:00:00|137.39|135.59|135.23|133.43|137.39|135.59|134.88|133.08|0
1636664700000|2021-11-11 21:05:00|135.41|133.61|136.13|134.33|136.13|134.33|135.23|133.43|0
1636665000000|2021-11-11 21:10:00|135.95|134.15|135.94|134.14|136.49|134.69|135.41|133.61|0
1636665300000|2021-11-11 21:15:00|135.97|133.77|135.6|133.4|136.14|133.94|135.6|133.4|0
1636665600000|2021-11-11 21:20:00|135.42|133.22|135.06|132.86|135.42|133.22|135.06|132.86|0
1636665900000|2021-11-11 21:25:00|135.24|133.04|135.78|133.58|135.78|133.58|135.24|133.04|0
1636666200000|2021-11-11 21:30:00|135.6|133.4|136.13|133.93|136.13|133.93|135.6|133.4|0
1636666500000|2021-11-11 21:35:00|135.95|133.75|135.23|133.03|135.95|133.75|135.23|133.03|0
1636666800000|2021-11-11 21:40:00|135.41|133.21|135.41|133.21|135.41|133.21|135.05|132.85|0
1636667100000|2021-11-11 21:45:00|135.23|133.03|134.87|132.67|135.23|133.03|134.69|132.49|0
1636667400000|2021-11-11 21:50:00|134.69|132.49|134.69|132.49|134.87|132.67|134.69|132.49|0
1636667700000|2021-11-11 21:55:00|134.78|132.58|134.96|132.76|135.04|132.84|134.69|132.49|0
1636668000000|2021-11-11 22:00:00|135.09|132.89|135.06|132.86|135.22|133.02|135.01|132.81|0
1636668300000|2021-11-11 22:05:00|135.08|132.88|135.16|132.96|135.44|133.24|135.08|132.88|0
1636668600000|2021-11-11 22:10:00|135.36|133.16|135.41|133.21|135.42|133.22|135.18|132.98|0
1636668900000|2021-11-11 22:15:00|135.13|132.93|135.33|133.13|135.41|133.21|135.13|132.93|0
1636669200000|2021-11-11 22:20:00|135.31|133.11|135.31|133.11|135.31|133.11|135.28|133.08|0
1636669500000|2021-11-11 22:25:00|135.33|133.13|135.31|133.11|135.38|133.18|135.31|133.11|0
1636669800000|2021-11-11 22:30:00|135.28|133.08|135.15|132.95|135.28|133.08|135.15|132.95|0
1636670100000|2021-11-11 22:35:00|135.14|132.94|135.14|132.94|135.24|133.04|135.14|132.94|0
1636670400000|2021-11-11 22:40:00|135.19|132.99|135.19|132.99|135.19|132.99|135.19|132.99|0
1636670700000|2021-11-11 22:45:00|135.16|132.96|135.03|132.83|135.19|132.99|134.98|132.78|0
1636671000000|2021-11-11 22:50:00|135.01|132.81|135.01|132.81|135.01|132.81|135.01|132.81|0
1636671300000|2021-11-11 22:55:00|135.03|132.83|135.05|132.85|135.18|132.98|135.03|132.83|0
1636671600000|2021-11-11 23:00:00|134.21|132.01|134.29|132.09|134.83|132.63|134.11|131.91|0
1636671900000|2021-11-11 23:05:00|134.47|132.27|134.65|132.45|134.65|132.45|134.29|132.09|0
1636672200000|2021-11-11 23:10:00|134.47|132.27|134.82|132.62|135|132.8|134.47|132.27|0
1636672500000|2021-11-11 23:15:00|135|132.8|134.11|131.91|135|132.8|134.02|131.82|0
1636672800000|2021-11-11 23:20:00|133.93|131.73|133.48|131.28|134.1|131.9|133.48|131.28|0
1636673100000|2021-11-11 23:25:00|133.57|131.37|133.21|131.01|133.57|131.37|133.03|130.83|0
1636673400000|2021-11-11 23:30:00|133.03|130.83|133.03|130.83|133.39|131.19|133.03|130.83|0
1636673700000|2021-11-11 23:35:00|132.85|130.65|132.85|130.65|133.03|130.83|132.67|130.47|0
1636674000000|2021-11-11 23:40:00|133.03|130.83|133.02|130.82|133.2|131|132.85|130.65|0
1636674300000|2021-11-11 23:45:00|133.2|131|132.49|130.29|133.56|131.36|132.31|130.11|0
1636674600000|2021-11-11 23:50:00|132.31|130.11|132.66|130.46|132.66|130.46|131.96|129.76|0
1636674900000|2021-11-11 23:55:00|132.84|130.64|131.6|129.4|132.84|130.64|131.6|129.4|0
1636675200000|2021-11-12 00:00:00|131.95|129.75|129.84|127.64|131.95|129.75|129.31|127.11|0
1636675500000|2021-11-12 00:05:00|130.01|127.81|129.83|127.63|130.01|127.81|128.78|126.58|0
1636675800000|2021-11-12 00:10:00|130.01|127.81|129.48|127.28|130.01|127.81|129.3|127.1|0
1636676100000|2021-11-12 00:15:00|129.3|127.1|129.48|127.28|129.65|127.45|129.13|126.93|0
1636676400000|2021-11-12 00:20:00|129.65|127.45|129.3|127.1|129.74|127.54|128.95|126.75|0
1636676700000|2021-11-12 00:25:00|129.12|126.92|129.12|126.92|129.3|127.1|128.95|126.75|0
1636677000000|2021-11-12 00:30:00|128.95|126.75|128.77|126.57|129.29|127.09|128.6|126.4|0
1636677300000|2021-11-12 00:35:00|128.59|126.39|127.72|125.52|128.77|126.57|127.55|125.35|0
1636677600000|2021-11-12 00:40:00|127.89|125.69|126.85|124.65|127.89|125.69|126.68|124.48|0
1636677900000|2021-11-12 00:45:00|126.77|124.57|127.54|125.34|127.54|125.34|126.68|124.48|0
1636678200000|2021-11-12 00:50:00|127.71|125.51|128.41|126.21|128.58|126.38|127.54|125.34|0
1636678500000|2021-11-12 00:55:00|128.58|126.38|129.1|126.9|129.1|126.9|128.41|126.21|0
1636678800000|2021-11-12 01:00:00|129.28|127.08|129.62|127.42|130.33|128.13|129.28|127.08|0
1636679100000|2021-11-12 01:05:00|129.72|127.52|128.75|126.55|129.8|127.6|128.57|126.37|0
1636679400000|2021-11-12 01:10:00|128.92|126.72|129.09|126.89|129.45|127.25|128.22|126.02|0
1636679700000|2021-11-12 01:15:00|129.27|127.07|129.09|126.89|129.27|127.07|128.57|126.37|0
1636680000000|2021-11-12 01:20:00|129.27|127.07|129.44|127.24|129.61|127.41|128.57|126.37|0
1636680300000|2021-11-12 01:25:00|129.35|127.15|129.26|127.06|129.44|127.24|129.09|126.89|0
1636680600000|2021-11-12 01:30:00|129.43|127.23|129.43|127.23|129.61|127.41|128.91|126.71|0
1636680900000|2021-11-12 01:35:00|129.61|127.41|129.6|127.4|129.96|127.76|129.25|127.05|0
1636681200000|2021-11-12 01:40:00|129.7|127.5|128.55|126.35|129.95|127.75|128.55|126.35|0
1636681500000|2021-11-12 01:45:00|128.47|126.27|129.07|126.87|129.25|127.05|128.2|126|0
1636681800000|2021-11-12 01:50:00|128.9|126.7|128.2|126|129.07|126.87|128.02|125.82|0
1636682100000|2021-11-12 01:55:00|128.02|125.82|128.72|126.52|128.89|126.69|128.02|125.82|0
1636682400000|2021-11-12 02:00:00|128.54|126.34|128.89|126.69|129.07|126.87|128.37|126.17|0
1636682700000|2021-11-12 02:05:00|128.71|126.51|129.41|127.21|129.41|127.21|128.71|126.51|0
1636683000000|2021-11-12 02:10:00|129.24|127.04|129.41|127.21|129.59|127.39|129.06|126.86|0
1636683300000|2021-11-12 02:15:00|129.32|127.12|129.58|127.38|129.76|127.56|129.32|127.12|0
1636683600000|2021-11-12 02:20:00|129.41|127.21|129.05|126.85|129.58|127.38|129.05|126.85|0
1636683900000|2021-11-12 02:25:00|128.88|126.68|129.4|127.2|129.4|127.2|128.88|126.68|0
1636684200000|2021-11-12 02:30:00|129.57|127.37|131.15|128.95|131.33|129.13|129.22|127.02|0
1636684500000|2021-11-12 02:35:00|131.33|129.13|132.03|129.83|132.04|129.84|130.98|128.78|0
1636684800000|2021-11-12 02:40:00|131.86|129.66|131.85|129.65|132.57|130.37|131.68|129.48|0
1636685100000|2021-11-12 02:45:00|131.68|129.48|131.15|128.95|132.03|129.83|130.97|128.77|0
1636685400000|2021-11-12 02:50:00|130.97|128.77|131.67|129.47|131.67|129.47|130.79|128.59|0
1636685700000|2021-11-12 02:55:00|131.85|129.65|132.38|130.18|132.73|130.53|131.85|129.65|0
1636686000000|2021-11-12 03:00:00|132.55|130.35|132.37|130.17|132.55|130.35|132.11|129.91|0
1636686300000|2021-11-12 03:05:00|132.55|130.35|133.79|131.59|134.15|131.95|132.37|130.17|0
1636686600000|2021-11-12 03:10:00|133.62|131.42|133.61|131.41|133.97|131.77|133.44|131.24|0
1636686900000|2021-11-12 03:15:00|133.43|131.23|132.9|130.7|133.43|131.23|132.72|130.52|0
1636687200000|2021-11-12 03:20:00|133.08|130.88|133.07|130.87|133.25|131.05|132.9|130.7|0
1636687500000|2021-11-12 03:25:00|133.25|131.05|132.71|130.51|133.25|131.05|132.54|130.34|0
1636687800000|2021-11-12 03:30:00|132.89|130.69|132.18|129.98|132.89|130.69|132|129.8|0
1636688100000|2021-11-12 03:35:00|132.09|129.89|132.18|129.98|132.36|130.16|131.82|129.62|0
1636688400000|2021-11-12 03:40:00|132.27|130.07|132.71|130.51|132.71|130.51|132.18|129.98|0
1636688700000|2021-11-12 03:45:00|132.8|130.6|133.15|130.95|133.15|130.95|132.71|130.51|0
1636689000000|2021-11-12 03:50:00|133.24|131.04|133.06|130.86|133.24|131.04|132.7|130.5|0
1636689300000|2021-11-12 03:55:00|133.23|131.03|133.05|130.85|133.23|131.03|132.88|130.68|0
1636689600000|2021-11-12 04:00:00|133.23|131.03|133.05|130.85|133.23|131.03|132.87|130.67|0
1636689900000|2021-11-12 04:05:00|133.23|131.03|133.76|131.56|133.76|131.56|133.05|130.85|0
1636690200000|2021-11-12 04:10:00|133.58|131.38|133.4|131.2|133.76|131.56|133.4|131.2|0
1636690500000|2021-11-12 04:15:00|133.22|131.02|132.51|130.31|133.4|131.2|132.33|130.13|0
1636690800000|2021-11-12 04:20:00|132.42|130.22|132.51|130.31|132.51|130.31|132.42|130.22|0
1636691100000|2021-11-12 04:25:00|132.5|130.3|132.32|130.12|132.86|130.66|132.32|130.12|0
1636691400000|2021-11-12 04:30:00|132.15|129.95|132.32|130.12|132.32|130.12|131.97|129.77|0
1636691700000|2021-11-12 04:35:00|132.14|129.94|132.14|129.94|132.5|130.3|132.14|129.94|0
1636692000000|2021-11-12 04:40:00|131.96|129.76|131.78|129.58|131.96|129.76|131.61|129.41|0
1636692300000|2021-11-12 04:45:00|131.61|129.41|131.96|129.76|132.31|130.11|131.61|129.41|0
1636692600000|2021-11-12 04:50:00|132.14|129.94|131.96|129.76|132.14|129.94|131.6|129.4|0
1636692900000|2021-11-12 04:55:00|132.13|129.93|133.02|130.82|133.02|130.82|132.13|129.93|0
1636693200000|2021-11-12 05:00:00|132.84|130.64|133.19|130.99|133.19|130.99|132.48|130.28|0
1636693500000|2021-11-12 05:05:00|133.37|131.17|133.19|130.99|133.73|131.53|132.83|130.63|0
1636693800000|2021-11-12 05:10:00|133.01|130.81|133.36|131.16|133.54|131.34|133.01|130.81|0
1636694100000|2021-11-12 05:15:00|133.54|131.34|133.54|131.34|134.26|132.06|133.54|131.34|0
1636694400000|2021-11-12 05:20:00|133.72|131.52|132.74|130.54|133.72|131.52|132.65|130.45|0
1636694700000|2021-11-12 05:25:00|132.65|130.45|132.82|130.62|132.82|130.62|132.47|130.27|0
1636695000000|2021-11-12 05:30:00|133|130.8|132.29|130.09|133|130.8|132.29|130.09|0
1636695300000|2021-11-12 05:35:00|132.11|129.91|131.93|129.73|132.29|130.09|131.93|129.73|0
1636695600000|2021-11-12 05:40:00|132.11|129.91|131.75|129.55|132.11|129.91|131.75|129.55|0
1636695900000|2021-11-12 05:45:00|131.93|129.73|132.1|129.9|132.28|130.08|131.75|129.55|0
1636696200000|2021-11-12 05:50:00|132.28|130.08|132.1|129.9|132.28|130.08|131.74|129.54|0
1636696500000|2021-11-12 05:55:00|131.92|129.72|131.74|129.54|132.1|129.9|131.56|129.36|0
1636696800000|2021-11-12 06:00:00|131.56|129.36|131.74|129.54|132.63|130.43|131.56|129.36|0
1636697100000|2021-11-12 06:05:00|131.91|129.71|131.91|129.71|132.27|130.07|131.91|129.71|0
1636697400000|2021-11-12 06:10:00|132|129.8|132.26|130.06|132.27|130.07|131.56|129.36|0
1636697700000|2021-11-12 06:15:00|132.09|129.89|131.73|129.53|132.44|130.24|131.73|129.53|0
1636698000000|2021-11-12 06:20:00|131.82|129.62|131.73|129.53|132|129.8|131.73|129.53|0
1636698300000|2021-11-12 06:25:00|131.37|129.17|131.19|128.99|131.37|129.17|130.84|128.64|0
1636698600000|2021-11-12 06:30:00|131.02|128.82|132.25|130.05|132.25|130.05|130.84|128.64|0
1636698900000|2021-11-12 06:35:00|132.43|130.23|133.14|130.94|133.32|131.12|132.25|130.05|0
1636699200000|2021-11-12 06:40:00|133.32|131.12|133.49|131.29|133.85|131.65|133.14|130.94|0
1636699500000|2021-11-12 06:45:00|133.67|131.47|133.84|131.64|133.85|131.65|133.49|131.29|0
1636699800000|2021-11-12 06:50:00|134.02|131.82|134.56|132.36|135.63|133.43|134.02|131.82|0
1636700100000|2021-11-12 06:55:00|134.38|132.18|134.91|132.71|135.09|132.89|134.38|132.18|0
1636700400000|2021-11-12 07:00:00|135.09|132.89|134.82|132.62|135.09|132.89|134.37|132.17|0
1636700700000|2021-11-12 07:05:00|134.91|132.71|135.09|132.89|135.63|133.43|134.91|132.71|0
1636701000000|2021-11-12 07:10:00|135.18|132.98|134.19|131.99|135.26|133.06|134.19|131.99|0
1636701300000|2021-11-12 07:15:00|134.01|131.81|132.58|130.38|134.1|131.9|132.58|130.38|0
1636701600000|2021-11-12 07:20:00|132.76|130.56|133.11|130.91|133.65|131.45|132.76|130.56|0
1636701900000|2021-11-12 07:25:00|132.93|130.73|133.11|130.91|133.29|131.09|132.75|130.55|0
1636702200000|2021-11-12 07:30:00|133.46|131.26|133.64|131.44|133.64|131.44|132.75|130.55|0
1636702500000|2021-11-12 07:35:00|133.28|131.08|134.17|131.97|134.17|131.97|133.28|131.08|0
1636702800000|2021-11-12 07:40:00|133.99|131.79|133.55|131.35|134.17|131.97|133.55|131.35|0
1636703100000|2021-11-12 07:45:00|133.63|131.43|134.35|132.15|134.35|132.15|133.63|131.43|0
1636703400000|2021-11-12 07:50:00|134.44|132.24|135.42|133.22|135.6|133.4|134.35|132.15|0
1636703700000|2021-11-12 07:55:00|135.24|133.04|134.52|132.32|135.96|133.76|134.52|132.32|0
1636704000000|2021-11-12 08:00:00|134.7|132.5|131.7|129.5|134.7|132.5|131.7|129.5|0
1636704300000|2021-11-12 08:05:00|131.33|129.53|131.5|129.7|131.86|130.06|130.44|128.64|0
1636704600000|2021-11-12 08:10:00|131.32|129.52|132.05|130.25|132.05|130.25|129.93|128.13|0
1636704900000|2021-11-12 08:15:00|132.23|130.43|132.77|130.97|132.95|131.15|131.69|129.89|0
1636705200000|2021-11-12 08:20:00|132.95|131.15|131.87|130.07|133.31|131.51|131.87|130.07|0
1636705500000|2021-11-12 08:25:00|132.14|130.34|132.94|131.14|133.12|131.32|132.05|130.25|0
1636705800000|2021-11-12 08:30:00|133.12|131.32|133.48|131.68|134.74|132.94|132.94|131.14|0
1636706100000|2021-11-12 08:35:00|133.66|131.86|132.94|131.14|134.38|132.58|132.67|130.87|0
1636706400000|2021-11-12 08:40:00|133.03|131.23|132.93|131.13|133.66|131.86|132.75|130.95|0
1636706700000|2021-11-12 08:45:00|132.75|130.95|132.03|130.23|132.93|131.13|131.5|129.7|0
1636707000000|2021-11-12 08:50:00|132.21|130.41|130.96|129.16|132.39|130.59|130.78|128.98|0
1636707300000|2021-11-12 08:55:00|130.78|128.98|131.13|129.33|131.85|130.05|130.25|128.45|0
1636707600000|2021-11-12 09:00:00|130.96|129.16|132.12|130.32|132.21|130.41|130.42|128.62|0
1636707900000|2021-11-12 09:05:00|132.2|130.4|132.56|130.76|132.92|131.12|131.94|130.14|0
1636708200000|2021-11-12 09:10:00|132.74|130.94|133.1|131.3|133.28|131.48|132.74|130.94|0
1636708500000|2021-11-12 09:15:00|132.83|131.03|133.63|131.83|134.36|132.56|132.74|130.94|0
1636708800000|2021-11-12 09:20:00|133.81|132.01|133.94|132.14|134.12|132.32|133.09|131.29|0
1636709100000|2021-11-12 09:25:00|134.03|132.23|135.01|133.21|135.01|133.21|133.94|132.14|0
1636709400000|2021-11-12 09:30:00|135.19|133.39|133.93|132.13|135.56|133.76|133.75|131.95|0
1636709700000|2021-11-12 09:35:00|133.75|131.95|134.11|132.31|134.65|132.85|133.75|131.95|0
1636710000000|2021-11-12 09:40:00|134.2|132.4|133.75|131.95|134.65|132.85|133.75|131.95|0
1636710300000|2021-11-12 09:45:00|133.93|132.13|133.2|131.4|133.93|132.13|133.03|131.23|0
1636710600000|2021-11-12 09:50:00|133.03|131.23|133.02|131.22|133.74|131.94|132.84|131.04|0
1636710900000|2021-11-12 09:55:00|133.12|131.32|133.38|131.58|133.56|131.76|133.02|131.22|0
1636711200000|2021-11-12 10:00:00|133.56|131.76|133.02|131.22|133.56|131.76|132.66|130.86|0
1636711500000|2021-11-12 10:05:00|132.66|130.86|132.84|131.04|133.47|131.67|132.66|130.86|0
1636711800000|2021-11-12 10:10:00|133.01|131.21|133.37|131.57|133.37|131.57|132.83|131.03|0
1636712100000|2021-11-12 10:15:00|133.55|131.75|133.01|131.21|133.91|132.11|133.01|131.21|0
1636712400000|2021-11-12 10:20:00|133.19|131.39|133.18|131.38|133.28|131.48|132.83|131.03|0
1636712700000|2021-11-12 10:25:00|133.01|131.21|133.45|131.65|133.82|132.02|133.01|131.21|0
1636713000000|2021-11-12 10:30:00|133.36|131.56|133.18|131.38|133.72|131.92|133|131.2|0
1636713300000|2021-11-12 10:35:00|133.36|131.56|133.53|131.73|133.54|131.74|133|131.2|0
1636713600000|2021-11-12 10:40:00|133.35|131.55|133.53|131.73|133.53|131.73|133.35|131.55|0
1636713900000|2021-11-12 10:45:00|133.71|131.91|133.44|131.64|133.89|132.09|133.35|131.55|0
1636714200000|2021-11-12 10:50:00|133.35|131.55|130.49|128.69|133.35|131.55|129.96|128.16|0
1636714500000|2021-11-12 10:55:00|130.32|128.52|131.38|129.58|131.38|129.58|130.14|128.34|0
1636714800000|2021-11-12 11:00:00|131.2|129.4|131.55|129.75|132.09|130.29|131.2|129.4|0
1636715100000|2021-11-12 11:05:00|131.65|129.85|132.26|130.46|132.44|130.64|131.65|129.85|0
1636715400000|2021-11-12 11:10:00|132.09|130.29|131.55|129.75|132.09|130.29|130.48|128.68|0
1636715700000|2021-11-12 11:15:00|131.37|129.57|131.01|129.21|131.37|129.57|130.84|129.04|0
1636716000000|2021-11-12 11:20:00|130.83|129.03|130.21|128.41|131.01|129.21|130.12|128.32|0
1636716300000|2021-11-12 11:25:00|130.3|128.5|130.65|128.85|131.01|129.21|130.3|128.5|0
1636716600000|2021-11-12 11:30:00|130.83|129.03|130.47|128.67|131.01|129.21|130.47|128.67|0
1636716900000|2021-11-12 11:35:00|130.29|128.49|129.41|127.61|130.47|128.67|129.23|127.43|0
1636717200000|2021-11-12 11:40:00|129.05|127.25|129.23|127.43|129.58|127.78|128.52|126.72|0
1636717500000|2021-11-12 11:45:00|129.4|127.6|128.34|126.54|129.4|127.6|128.34|126.54|0
1636717800000|2021-11-12 11:50:00|128.17|126.37|128.52|126.72|128.69|126.89|128.17|126.37|0
1636718100000|2021-11-12 11:55:00|128.61|126.81|128.34|126.54|128.69|126.89|127.99|126.19|0
1636718400000|2021-11-12 12:00:00|128.16|126.36|128.95|127.15|129.22|127.42|128.08|126.28|0
1636718700000|2021-11-12 12:05:00|128.86|127.06|128.72|126.92|129.21|127.41|128.19|126.39|0
1636719000000|2021-11-12 12:10:00|128.63|126.83|128.71|126.91|129.25|127.45|128.54|126.74|0
1636719300000|2021-11-12 12:15:00|128.89|127.09|128.71|126.91|129.07|127.27|128.53|126.73|0
1636719600000|2021-11-12 12:20:00|128.89|127.09|128.88|127.08|129.06|127.26|128.71|126.91|0
1636719900000|2021-11-12 12:25:00|128.71|126.91|128.88|127.08|129.06|127.26|128.7|126.9|0
1636720200000|2021-11-12 12:30:00|129.06|127.26|129.59|127.79|129.94|128.14|129.06|127.26|0
1636720500000|2021-11-12 12:35:00|129.76|127.96|129.05|127.25|129.94|128.14|129.05|127.25|0
1636720800000|2021-11-12 12:40:00|129.23|127.43|128.87|127.07|129.23|127.43|128.7|126.9|0
1636721100000|2021-11-12 12:45:00|129.05|127.25|129.05|127.25|129.23|127.43|129.05|127.25|0
1636721400000|2021-11-12 12:50:00|129.22|127.42|129.75|127.95|129.93|128.13|129.04|127.24|0
1636721700000|2021-11-12 12:55:00|129.93|128.13|130.28|128.48|130.46|128.66|129.57|127.77|0
1636722000000|2021-11-12 13:00:00|130.38|128.58|130.28|128.48|130.46|128.66|129.93|128.13|0
1636722300000|2021-11-12 13:05:00|130.46|128.66|129.39|127.59|130.46|128.66|129.39|127.59|0
1636722600000|2021-11-12 13:10:00|129.57|127.77|129.21|127.41|129.74|127.94|129.03|127.23|0
1636722900000|2021-11-12 13:15:00|129.03|127.23|129.21|127.41|129.39|127.59|128.85|127.05|0
1636723200000|2021-11-12 13:20:00|129.03|127.23|128.85|127.05|129.38|127.58|128.67|126.87|0
1636723500000|2021-11-12 13:25:00|128.67|126.87|127.26|125.46|128.76|126.96|127.26|125.46|0
1636723800000|2021-11-12 13:30:00|127.43|125.63|127.05|125.25|128.73|126.93|127.05|125.25|0
1636724100000|2021-11-12 13:35:00|127.15|125.35|127.05|125.25|127.58|125.78|126.44|124.64|0
1636724400000|2021-11-12 13:40:00|126.87|125.07|127.05|125.25|127.05|125.25|126.7|124.9|0
1636724700000|2021-11-12 13:45:00|126.87|125.07|126.26|124.46|127.05|125.25|126.16|124.36|0
1636725000000|2021-11-12 13:50:00|126.16|124.36|126.34|124.54|126.61|124.81|125.99|124.19|0
1636725300000|2021-11-12 13:55:00|126.16|124.36|126.69|124.89|127.22|125.42|126.16|124.36|0
1636725600000|2021-11-12 14:00:00|126.86|125.06|125.1|123.3|126.86|125.06|125.1|123.3|0
1636725900000|2021-11-12 14:05:00|125.28|123.48|124.57|122.77|125.28|123.48|124.4|122.6|0
1636726200000|2021-11-12 14:10:00|124.75|122.95|124.22|122.42|124.92|123.12|123.87|122.07|0
1636726500000|2021-11-12 14:15:00|124.57|122.77|124.04|122.24|124.57|122.77|123.87|122.07|0
1636726800000|2021-11-12 14:20:00|124.22|122.42|125.79|123.99|125.79|123.99|124.22|122.42|0
1636727100000|2021-11-12 14:25:00|125.62|123.82|125.97|124.17|125.97|124.17|125.09|123.29|0
1636727400000|2021-11-12 14:30:00|125.79|123.99|127.1|125.3|128.26|126.46|125.61|123.81|0
1636727700000|2021-11-12 14:35:00|127.28|125.48|131.89|130.09|132.62|130.82|127.28|125.48|0
1636728000000|2021-11-12 14:40:00|131.71|129.91|130.45|128.65|131.89|130.09|129.73|127.93|0
1636728300000|2021-11-12 14:45:00|130.27|128.47|132.07|130.27|132.07|130.27|129.55|127.75|0
1636728600000|2021-11-12 14:50:00|131.71|129.91|130.8|129|132.34|130.54|130.44|128.64|0
1636728900000|2021-11-12 14:55:00|130.62|128.82|130.62|128.82|130.8|129|128.65|126.85|0
1636729200000|2021-11-12 15:00:00|131.43|129.63|130.08|128.28|132.06|130.26|129.54|127.74|0
1636729500000|2021-11-12 15:05:00|130.26|128.46|127.84|126.04|131.7|129.9|126.95|125.15|0
1636729800000|2021-11-12 15:10:00|128.02|126.22|128.74|126.94|129.28|127.48|126.95|125.15|0
1636730100000|2021-11-12 15:15:00|128.56|126.76|126.41|124.61|129.1|127.3|126.41|124.61|0
1636730400000|2021-11-12 15:20:00|126.23|124.43|127.66|125.86|128.56|126.76|125.87|124.07|0
1636730700000|2021-11-12 15:25:00|127.84|126.04|129.09|127.29|130.18|128.38|127.48|125.68|0
1636731000000|2021-11-12 15:30:00|128.91|127.11|131.45|129.65|131.45|129.65|128.19|126.39|0
1636731300000|2021-11-12 15:35:00|131.09|129.29|129.45|127.65|131.45|129.65|128.19|126.39|0
1636731600000|2021-11-12 15:40:00|129.27|127.47|127.47|125.67|129.45|127.65|127.11|125.31|0
1636731900000|2021-11-12 15:45:00|127.29|125.49|125.68|123.88|128|126.2|125.5|123.7|0
1636732200000|2021-11-12 15:50:00|125.85|124.05|125.85|124.05|126.03|124.23|124.43|122.63|0
1636732500000|2021-11-12 15:55:00|126.03|124.23|123.01|121.21|126.03|124.23|122.84|121.04|0
1636732800000|2021-11-12 16:00:00|122.48|120.68|119.11|117.31|124.06|122.26|118.07|116.27|0
1636733100000|2021-11-12 16:05:00|118.76|116.96|117.72|115.92|120.5|118.7|117.72|115.92|0
1636733400000|2021-11-12 16:10:00|117.55|115.75|117.2|115.4|119.45|117.65|116.86|115.06|0
1636733700000|2021-11-12 16:15:00|117.03|115.23|111.6|109.8|117.03|115.23|111.6|109.8|0
1636734000000|2021-11-12 16:20:00|111.77|109.97|111.27|109.47|112.44|110.64|110.93|109.13|0
1636734300000|2021-11-12 16:25:00|111.6|109.8|112.96|111.16|113.97|112.17|111.43|109.63|0
1636734600000|2021-11-12 16:30:00|112.62|110.82|111.78|109.98|113.29|111.49|111.62|109.82|0
1636734900000|2021-11-12 16:35:00|111.62|109.82|113.1|111.3|114.52|112.72|111.12|109.32|0
1636735200000|2021-11-12 16:40:00|112.93|111.13|112.76|110.96|112.93|111.13|111.58|109.78|0
1636735500000|2021-11-12 16:45:00|112.59|110.79|113.26|111.46|114.1|112.3|112.59|110.79|0
1636735800000|2021-11-12 16:50:00|113.09|111.29|110.58|108.78|113.76|111.96|110.41|108.61|0
1636736100000|2021-11-12 16:55:00|110.41|108.61|110.49|108.69|111.08|109.28|109.58|107.78|0
1636736400000|2021-11-12 17:00:00|110.57|108.77|110.74|108.94|110.9|109.1|109.08|107.28|0
1636736700000|2021-11-12 17:05:00|110.4|108.6|112.07|110.27|112.07|110.27|110.07|108.27|0
1636737000000|2021-11-12 17:10:00|111.9|110.1|109.74|107.94|112.24|110.44|109.74|107.94|0
1636737300000|2021-11-12 17:15:00|109.9|108.1|109.73|107.93|110.73|108.93|109.57|107.77|0
1636737600000|2021-11-12 17:20:00|109.9|108.1|110.39|108.59|110.56|108.76|109.24|107.44|0
1636737900000|2021-11-12 17:25:00|110.23|108.43|110.39|108.59|111.22|109.42|109.89|108.09|0
1636738200000|2021-11-12 17:30:00|110.22|108.42|110.72|108.92|111.05|109.25|110.22|108.42|0
1636738500000|2021-11-12 17:35:00|110.89|109.09|111.05|109.25|111.05|109.25|110.55|108.75|0
1636738800000|2021-11-12 17:40:00|111.22|109.42|112.05|110.25|112.05|110.25|110.88|109.08|0
1636739100000|2021-11-12 17:45:00|111.88|110.08|112.72|110.92|112.89|111.09|111.38|109.58|0
1636739400000|2021-11-12 17:50:00|112.55|110.75|112.21|110.41|113.56|111.76|112.21|110.41|0
1636739700000|2021-11-12 17:55:00|112.04|110.24|112.71|110.91|113.39|111.59|111.54|109.74|0
1636740000000|2021-11-12 18:00:00|112.54|110.74|114.4|112.6|115.59|113.79|112.54|110.74|0
1636740300000|2021-11-12 18:05:00|114.23|112.43|114.82|113.02|115.41|113.61|113.89|112.09|0
1636740600000|2021-11-12 18:10:00|114.73|112.93|114.05|112.25|115.07|113.27|113.38|111.58|0
1636740900000|2021-11-12 18:15:00|114.22|112.42|113.88|112.08|115.07|113.27|113.71|111.91|0
1636741200000|2021-11-12 18:20:00|113.71|111.91|113.71|111.91|114.22|112.42|113.54|111.74|0
1636741500000|2021-11-12 18:25:00|113.8|112|113.71|111.91|114.05|112.25|112.86|111.06|0
1636741800000|2021-11-12 18:30:00|113.54|111.74|111.52|109.72|113.54|111.74|111.52|109.72|0
1636742100000|2021-11-12 18:35:00|111.69|109.89|112.02|110.22|112.35|110.55|111.52|109.72|0
1636742400000|2021-11-12 18:40:00|112.18|110.38|112.52|110.72|112.69|110.89|112.01|110.21|0
1636742700000|2021-11-12 18:45:00|112.69|110.89|113.53|111.73|113.86|112.06|112.69|110.89|0
1636743000000|2021-11-12 18:50:00|113.69|111.89|112.34|110.54|113.86|112.06|112.34|110.54|0
1636743300000|2021-11-12 18:55:00|112.18|110.38|111.67|109.87|112.34|110.54|111.34|109.54|0
1636743600000|2021-11-12 19:00:00|111.5|109.7|112.51|110.71|112.67|110.87|111.5|109.7|0
1636743900000|2021-11-12 19:05:00|112.59|110.79|113.01|111.21|113.35|111.55|112.5|110.7|0
1636744200000|2021-11-12 19:10:00|112.84|111.04|112.33|110.53|112.84|111.04|111.83|110.03|0
1636744500000|2021-11-12 19:15:00|112.16|110.36|112.33|110.53|112.5|110.7|111.49|109.69|0
1636744800000|2021-11-12 19:20:00|112.16|110.36|113|111.2|113.17|111.37|112.16|110.36|0
1636745100000|2021-11-12 19:25:00|112.83|111.03|114.52|112.72|114.86|113.06|112.66|110.86|0
1636745400000|2021-11-12 19:30:00|114.18|112.38|115.19|113.39|115.36|113.56|114.01|112.21|0
1636745700000|2021-11-12 19:35:00|115.36|113.56|114|112.2|116.39|114.59|113.83|112.03|0
1636746000000|2021-11-12 19:40:00|114.09|112.29|114|112.2|114.68|112.88|113.83|112.03|0
1636746300000|2021-11-12 19:45:00|113.83|112.03|113.32|111.52|113.83|112.03|113.32|111.52|0
1636746600000|2021-11-12 19:50:00|113.15|111.35|113.49|111.69|113.66|111.86|112.81|111.01|0
1636746900000|2021-11-12 19:55:00|113.32|111.52|113.65|111.85|113.65|111.85|112.47|110.67|0
1636747200000|2021-11-12 20:00:00|113.48|111.68|113.31|111.51|113.99|112.19|112.98|111.18|0
1636747500000|2021-11-12 20:05:00|113.14|111.34|112.47|110.67|113.65|111.85|112.3|110.5|0
1636747800000|2021-11-12 20:10:00|112.64|110.84|111.79|109.99|113.14|111.34|111.79|109.99|0
1636748100000|2021-11-12 20:15:00|111.96|110.16|111.62|109.82|112.63|110.83|111.46|109.66|0
1636748400000|2021-11-12 20:20:00|111.46|109.66|110.45|108.65|111.46|109.66|109.95|108.15|0
1636748700000|2021-11-12 20:25:00|110.29|108.49|109.62|107.82|110.45|108.65|109.45|107.65|0
1636749000000|2021-11-12 20:30:00|109.45|107.65|106.65|104.85|109.45|107.65|106.65|104.85|0
1636749300000|2021-11-12 20:35:00|106.49|104.69|107.8|106|107.8|106|105.68|103.88|0
1636749600000|2021-11-12 20:40:00|107.63|105.83|109.84|108.04|110.17|108.37|107.31|105.51|0
1636749900000|2021-11-12 20:45:00|110.01|108.21|111.82|110.02|112.15|110.35|110.01|108.21|0
1636750200000|2021-11-12 20:50:00|110.66|108.86|111.65|109.85|111.65|109.85|110|108.2|0
1636750500000|2021-11-12 20:55:00|111.98|110.18|110.4|108.6|111.98|110.18|109.58|107.78|0
1636750800000|2021-11-12 21:00:00|111.06|109.26|108.27|106.47|111.06|109.26|108.27|106.47|0
1636751100000|2021-11-12 21:05:00|108.44|106.64|107.62|105.82|108.44|106.64|107.46|105.66|0
1636751400000|2021-11-12 21:10:00|107.78|105.98|108.11|106.31|108.11|106.31|107.62|105.82|0
1636963500000|2021-11-15 08:05:00|106.66|104.86|106.99|105.19|107.48|105.68|106.5|104.7|0
1636963800000|2021-11-15 08:10:00|107.15|105.35|107.64|105.84|108.8|107|107.15|105.35|0
1636964100000|2021-11-15 08:15:00|106.94|105.14|106.85|105.05|107.27|105.47|106.69|104.89|0
1636964400000|2021-11-15 08:20:00|106.68|104.88|106.35|104.55|107.01|105.21|106.02|104.22|0
1636964700000|2021-11-15 08:25:00|106.52|104.72|106.02|104.22|106.52|104.72|105.69|103.89|0
1636965000000|2021-11-15 08:30:00|105.94|104.14|105.85|104.05|106.35|104.55|105.69|103.89|0
1636965300000|2021-11-15 08:35:00|105.94|104.14|105.85|104.05|106.34|104.54|105.69|103.89|0
1636965600000|2021-11-15 08:40:00|105.69|103.89|105.68|103.88|105.85|104.05|105.52|103.72|0
1636965900000|2021-11-15 08:45:00|105.52|103.72|105.19|103.39|105.84|104.04|105.19|103.39|0
1636966200000|2021-11-15 08:50:00|105.03|103.23|104.21|102.41|105.19|103.39|104.13|102.33|0
1636966500000|2021-11-15 08:55:00|104.04|102.24|103.23|101.43|104.21|102.41|103.23|101.43|0
1636966800000|2021-11-15 09:00:00|103.39|101.59|102.58|100.78|103.55|101.75|102.58|100.78|0
1636967100000|2021-11-15 09:05:00|102.42|100.62|101.94|100.14|102.42|100.62|101.62|99.82|0
1636967400000|2021-11-15 09:10:00|102.1|100.3|102.74|100.94|102.74|100.94|101.93|100.13|0
1636967700000|2021-11-15 09:15:00|102.9|101.1|103.06|101.26|103.54|101.74|102.74|100.94|0
1636968000000|2021-11-15 09:20:00|103.38|101.58|102.89|101.09|103.7|101.9|102.89|101.09|0
1636968300000|2021-11-15 09:25:00|103.05|101.25|103.13|101.33|103.21|101.41|102.89|101.09|0
1636968600000|2021-11-15 09:30:00|103.21|101.41|103.69|101.89|103.7|101.9|103.21|101.41|0
1636968900000|2021-11-15 09:35:00|103.86|102.06|104.1|102.3|104.34|102.54|103.69|101.89|0
1636969200000|2021-11-15 09:40:00|104.02|102.22|103.69|101.89|104.18|102.38|103.53|101.73|0
1636969500000|2021-11-15 09:45:00|103.53|101.73|103.85|102.05|104.01|102.21|103.52|101.72|0
1636969800000|2021-11-15 09:50:00|104.01|102.21|103.36|101.56|104.01|102.21|103.36|101.56|0
1636970100000|2021-11-15 09:55:00|103.2|101.4|102.87|101.07|103.36|101.56|102.55|100.75|0
1636970400000|2021-11-15 10:00:00|102.71|100.91|102.7|100.9|102.87|101.07|102.38|100.58|0
1636970700000|2021-11-15 10:05:00|102.54|100.74|102.22|100.42|102.54|100.74|102.06|100.26|0
1636971000000|2021-11-15 10:10:00|102.06|100.26|101.89|100.09|102.06|100.26|101.89|100.09|0
1636971300000|2021-11-15 10:15:00|101.73|99.93|101.57|99.77|101.89|100.09|101.41|99.61|0
1636971600000|2021-11-15 10:20:00|101.73|99.93|101.57|99.77|101.73|99.93|101.41|99.61|0
1636971900000|2021-11-15 10:25:00|101.73|99.93|101.88|100.08|101.89|100.09|101.56|99.76|0
1636972200000|2021-11-15 10:30:00|102.04|100.24|101.88|100.08|102.2|100.4|101.88|100.08|0
1636972500000|2021-11-15 10:35:00|101.72|99.92|100.28|98.48|101.72|99.92|100.28|98.48|0
1636972800000|2021-11-15 10:40:00|100.44|98.64|101.39|99.59|101.39|99.59|100.28|98.48|0
1636973100000|2021-11-15 10:45:00|101.23|99.43|101.39|99.59|101.71|99.91|101.23|99.43|0
1636973400000|2021-11-15 10:50:00|101.23|99.43|101.39|99.59|101.39|99.59|101.23|99.43|0
1636973700000|2021-11-15 10:55:00|101.23|99.43|100.74|98.94|101.38|99.58|100.74|98.94|0
1636974000000|2021-11-15 11:00:00|100.58|98.78|101.38|99.58|101.7|99.9|100.58|98.78|0
1636974300000|2021-11-15 11:05:00|101.22|99.42|101.38|99.58|101.54|99.74|101.06|99.26|0
1636974600000|2021-11-15 11:10:00|101.46|99.66|101.37|99.57|101.54|99.74|101.37|99.57|0
1636974900000|2021-11-15 11:15:00|101.53|99.73|100.89|99.09|101.53|99.73|100.25|98.45|0
1636975200000|2021-11-15 11:20:00|100.97|99.17|100.57|98.77|101.53|99.73|100.57|98.77|0
1636975500000|2021-11-15 11:25:00|100.73|98.93|101.68|99.88|101.68|99.88|100.73|98.93|0
1636975800000|2021-11-15 11:30:00|101.52|99.72|100.4|98.6|101.52|99.72|99.77|97.97|0
1636976100000|2021-11-15 11:35:00|100.56|98.76|101.04|99.24|101.36|99.56|100.56|98.76|0
1636976400000|2021-11-15 11:40:00|100.88|99.08|100.87|99.07|101.03|99.23|100.71|98.91|0
1636976700000|2021-11-15 11:45:00|100.71|98.91|100.95|99.15|101.19|99.39|100.55|98.75|0
1636977000000|2021-11-15 11:50:00|101.03|99.23|100.39|98.59|101.03|99.23|100.39|98.59|0
1636977300000|2021-11-15 11:55:00|100.47|98.67|100.54|98.74|100.63|98.83|100.39|98.59|0
1636977600000|2021-11-15 12:00:00|100.7|98.9|100.86|99.06|101.18|99.38|100.7|98.9|0
1636977900000|2021-11-15 12:05:00|101.02|99.22|101.18|99.38|101.18|99.38|100.86|99.06|0
1636978200000|2021-11-15 12:10:00|101.02|99.22|101.17|99.37|101.33|99.53|101.02|99.22|0
1636978500000|2021-11-15 12:15:00|101.33|99.53|101.33|99.53|101.33|99.53|101.17|99.37|0
1636978800000|2021-11-15 12:20:00|101.49|99.69|101.97|100.17|102.05|100.25|101.49|99.69|0
1636979100000|2021-11-15 12:25:00|101.81|100.01|101.8|100|102.13|100.33|101.8|100|0
1636979400000|2021-11-15 12:30:00|101.64|99.84|101.32|99.52|101.8|100|101.32|99.52|0
1636979700000|2021-11-15 12:35:00|101.16|99.36|101|99.2|101.32|99.52|101|99.2|0
1636980000000|2021-11-15 12:40:00|101.16|99.36|100.99|99.19|101.16|99.36|100.83|99.03|0
1636980300000|2021-11-15 12:45:00|100.83|99.03|100.67|98.87|100.99|99.19|100.67|98.87|0
1636980600000|2021-11-15 12:50:00|100.83|99.03|100.67|98.87|100.83|99.03|100.51|98.71|0
1636980900000|2021-11-15 12:55:00|100.83|99.03|100.5|98.7|100.83|99.03|100.5|98.7|0
1636981200000|2021-11-15 13:00:00|100.66|98.86|99.23|97.43|100.66|98.86|99.07|97.27|0
1636981500000|2021-11-15 13:05:00|99.39|97.59|99.54|97.74|99.7|97.9|99.23|97.43|0
1636981800000|2021-11-15 13:10:00|99.38|97.58|97.96|96.16|99.38|97.58|97.8|96|0
1636982100000|2021-11-15 13:15:00|97.8|96|96.86|95.06|97.89|96.09|96.55|94.75|0
1636982400000|2021-11-15 13:20:00|96.7|94.9|96.23|94.43|96.7|94.9|95.62|93.82|0
1636982700000|2021-11-15 13:25:00|96.39|94.59|96.7|94.9|96.7|94.9|95.77|93.97|0
1636983000000|2021-11-15 13:30:00|96.54|94.74|96.54|94.74|96.7|94.9|95.92|94.12|0
1636983300000|2021-11-15 13:35:00|96.38|94.58|96.54|94.74|96.54|94.74|95.91|94.11|0
1636983600000|2021-11-15 13:40:00|96.38|94.58|96.22|94.42|96.69|94.89|95.91|94.11|0
1636983900000|2021-11-15 13:45:00|96.07|94.27|97.31|95.51|97.31|95.51|95.91|94.11|0
1636984200000|2021-11-15 13:50:00|97.15|95.35|97.78|95.98|97.93|96.13|97.15|95.35|0
1636984500000|2021-11-15 13:55:00|97.93|96.13|97.93|96.13|98.09|96.29|97.31|95.51|0
1636984800000|2021-11-15 14:00:00|97.77|95.97|97.3|95.5|98.09|96.29|97.3|95.5|0
1636985100000|2021-11-15 14:05:00|97.23|95.43|97.61|95.81|97.77|95.97|96.99|95.19|0
1636985400000|2021-11-15 14:10:00|97.77|95.97|98.08|96.28|98.24|96.44|97.45|95.65|0
1636985700000|2021-11-15 14:15:00|98.24|96.44|98.23|96.43|98.39|96.59|97.76|95.96|0
1636986000000|2021-11-15 14:20:00|98.08|96.28|98.23|96.43|98.23|96.43|97.92|96.12|0
1636986300000|2021-11-15 14:25:00|98.39|96.59|99.49|97.69|99.49|97.69|98.23|96.43|0
1636986600000|2021-11-15 14:30:00|98.7|96.9|100.44|98.64|102.37|100.57|98.7|96.9|0
1636986900000|2021-11-15 14:35:00|100.6|98.8|99.64|97.84|101.08|99.28|98.85|97.05|0
1636987200000|2021-11-15 14:40:00|99.33|97.53|102.52|100.72|103.01|101.21|99.17|97.37|0
1636987500000|2021-11-15 14:45:00|102.68|100.88|102.84|101.04|102.84|101.04|101.23|99.43|0
1636987800000|2021-11-15 14:50:00|102.68|100.88|102.19|100.39|105.94|104.14|102.19|100.39|0
1636988100000|2021-11-15 14:55:00|102.03|100.23|99.95|98.15|102.03|100.23|99.95|98.15|0
1636988400000|2021-11-15 15:00:00|100.27|98.47|104.13|102.33|104.62|102.82|99.95|98.15|0
1636988700000|2021-11-15 15:05:00|103.97|102.17|104.62|102.82|104.62|102.82|102.99|101.19|0
1636989000000|2021-11-15 15:10:00|104.78|102.98|105.1|103.3|105.43|103.63|103.8|102|0
1636989300000|2021-11-15 15:15:00|105.27|103.47|106.25|104.45|106.58|104.78|104.86|103.06|0
1636989600000|2021-11-15 15:20:00|106.09|104.29|105.59|103.79|106.41|104.61|104.12|102.32|0
1636989900000|2021-11-15 15:25:00|105.42|103.62|105.09|103.29|105.75|103.95|104.12|102.32|0
1636990200000|2021-11-15 15:30:00|105.26|103.46|105.09|103.29|106.24|104.44|104.44|102.64|0
1636990500000|2021-11-15 15:35:00|105.25|103.45|105.58|103.78|105.91|104.11|104.27|102.47|0
1636990800000|2021-11-15 15:40:00|105.74|103.94|105.58|103.78|106.9|105.1|104.92|103.12|0
1636991100000|2021-11-15 15:45:00|105.41|103.61|104.43|102.63|105.74|103.94|104.26|102.46|0
1636991400000|2021-11-15 15:50:00|104.59|102.79|104.26|102.46|104.92|103.12|103.29|101.49|0
1636991700000|2021-11-15 15:55:00|103.94|102.14|105.07|103.27|105.07|103.27|103.77|101.97|0
1636992000000|2021-11-15 16:00:00|105.4|103.6|104.74|102.94|105.4|103.6|103.6|101.8|0
1636992300000|2021-11-15 16:05:00|104.91|103.11|103.6|101.8|105.07|103.27|103.44|101.64|0
1636992600000|2021-11-15 16:10:00|103.76|101.96|103.76|101.96|104.09|102.29|103.44|101.64|0
1636992900000|2021-11-15 16:15:00|103.92|102.12|104.57|102.77|105.06|103.26|103.27|101.47|0
1636993200000|2021-11-15 16:20:00|104.41|102.61|104.73|102.93|105.22|103.42|104.41|102.61|0
1636993500000|2021-11-15 16:25:00|104.57|102.77|105.71|103.91|105.71|103.91|104.57|102.77|0
1636993800000|2021-11-15 16:30:00|105.55|103.75|105.05|103.25|106.37|104.57|104.56|102.76|0
1636994100000|2021-11-15 16:35:00|104.89|103.09|105.38|103.58|105.38|103.58|103.58|101.78|0
1636994400000|2021-11-15 16:40:00|105.21|103.41|113.58|111.78|113.92|112.12|105.05|103.25|0
1636994700000|2021-11-15 16:45:00|113.92|112.12|112.05|110.25|114.95|113.15|110.86|109.06|0
1636995000000|2021-11-15 16:50:00|112.22|110.42|112.89|111.09|114.95|113.15|112.04|110.24|0
1636995300000|2021-11-15 16:55:00|112.72|110.92|110.85|109.05|112.72|110.92|110.69|108.89|0
1636995600000|2021-11-15 17:00:00|111.36|109.56|110.35|108.55|111.7|109.9|110.01|108.21|0
1636995900000|2021-11-15 17:05:00|110.51|108.71|110.17|108.37|111.02|109.22|110.01|108.21|0
1636996200000|2021-11-15 17:10:00|110.34|108.54|110.85|109.05|111.52|109.72|110.01|108.21|0
1636996500000|2021-11-15 17:15:00|111.01|109.21|112.37|110.57|112.88|111.08|110.68|108.88|0
1636996800000|2021-11-15 17:20:00|112.2|110.4|113.04|111.24|115.27|113.47|111.86|110.06|0
1636997100000|2021-11-15 17:25:00|113.21|111.41|112.87|111.07|114.07|112.27|112.02|110.22|0
1636997400000|2021-11-15 17:30:00|113.04|111.24|111.51|109.71|113.04|111.24|111|109.2|0
1636997700000|2021-11-15 17:35:00|111.68|109.88|110.32|108.52|111.85|110.05|110.16|108.36|0
1636998000000|2021-11-15 17:40:00|110.16|108.36|109.15|107.35|111.5|109.7|108.64|106.84|0
1636998300000|2021-11-15 17:45:00|109.31|107.51|109.65|107.85|110.15|108.35|108.98|107.18|0
1636998600000|2021-11-15 17:50:00|109.81|108.01|109.31|107.51|110.15|108.35|108.47|106.67|0
1636998900000|2021-11-15 17:55:00|109.14|107.34|108.8|107|109.47|107.67|108.64|106.84|0
1636999200000|2021-11-15 18:00:00|108.97|107.17|107.3|105.5|109.97|108.17|107.14|105.34|0
1636999500000|2021-11-15 18:05:00|107.47|105.67|107.63|105.83|108.46|106.66|107.47|105.67|0
1636999800000|2021-11-15 18:10:00|107.46|105.66|108.29|106.49|108.46|106.66|107.46|105.66|0
1637000100000|2021-11-15 18:15:00|108.13|106.33|108.12|106.32|108.46|106.66|106.63|104.83|0
1637000400000|2021-11-15 18:20:00|107.96|106.16|108.29|106.49|109.96|108.16|107.46|105.66|0
1637000700000|2021-11-15 18:25:00|108.12|106.32|108.54|106.74|109.45|107.65|108.12|106.32|0
1637001000000|2021-11-15 18:30:00|108.62|106.82|109.11|107.31|109.28|107.48|108.11|106.31|0
1637001300000|2021-11-15 18:35:00|109.2|107.4|109.28|107.48|109.62|107.82|108.78|106.98|0
1637001600000|2021-11-15 18:40:00|109.11|107.31|109.44|107.64|110.45|108.65|109.11|107.31|0
1637001900000|2021-11-15 18:45:00|109.61|107.81|108.52|106.72|109.61|107.81|108.27|106.47|0
1637002200000|2021-11-15 18:50:00|108.44|106.64|109.1|107.3|109.1|107.3|108.27|106.47|0
1637002500000|2021-11-15 18:55:00|109.27|107.47|109.6|107.8|109.77|107.97|108.6|106.8|0
1637002800000|2021-11-15 19:00:00|109.43|107.63|110.44|108.64|110.95|109.15|109.43|107.63|0
1637003100000|2021-11-15 19:05:00|110.61|108.81|110.44|108.64|111.62|109.82|110.27|108.47|0
1637003400000|2021-11-15 19:10:00|110.6|108.8|110.94|109.14|110.94|109.14|109.59|107.79|0
1637003700000|2021-11-15 19:15:00|110.77|108.97|111.95|110.15|112.12|110.32|110.6|108.8|0
1637004000000|2021-11-15 19:20:00|112.12|110.32|111.44|109.64|112.8|111|111.1|109.3|0
1637004300000|2021-11-15 19:25:00|111.27|109.47|111.44|109.64|112.97|111.17|111.1|109.3|0
1637004600000|2021-11-15 19:30:00|111.61|109.81|110.76|108.96|112.2|110.4|110.59|108.79|0
1637004900000|2021-11-15 19:35:00|110.59|108.79|110.25|108.45|110.76|108.96|110.08|108.28|0
1637005200000|2021-11-15 19:40:00|110.08|108.28|108.07|106.27|110.08|108.28|107.74|105.94|0
1637005500000|2021-11-15 19:45:00|108.23|106.43|108.23|106.43|108.9|107.1|107.07|105.27|0
1637005800000|2021-11-15 19:50:00|108.06|106.26|109.23|107.43|109.4|107.6|107.57|105.77|0
1637006100000|2021-11-15 19:55:00|109.4|107.6|108.22|106.42|109.4|107.6|107.56|105.76|0
1637006400000|2021-11-15 20:00:00|108.73|106.93|108.89|107.09|108.89|107.09|107.56|105.76|0
1637006700000|2021-11-15 20:05:00|108.72|106.92|109.39|107.59|109.56|107.76|108.39|106.59|0
1637007000000|2021-11-15 20:10:00|109.22|107.42|108.88|107.08|109.89|108.09|108.38|106.58|0
1637007300000|2021-11-15 20:15:00|109.22|107.42|108.71|106.91|109.39|107.59|107.71|105.91|0
1637007600000|2021-11-15 20:20:00|108.55|106.75|108.04|106.24|108.55|106.75|107.54|105.74|0
1637007900000|2021-11-15 20:25:00|108.21|106.41|107.21|105.41|108.38|106.58|106.88|105.08|0
1637008200000|2021-11-15 20:30:00|107.37|105.57|109.21|107.41|109.38|107.58|107.21|105.41|0
1637008500000|2021-11-15 20:35:00|109.37|107.57|109.87|108.07|110.21|108.41|108.7|106.9|0
1637008800000|2021-11-15 20:40:00|110.04|108.24|109.87|108.07|110.88|109.08|109.37|107.57|0
1637009100000|2021-11-15 20:45:00|110.21|108.41|111.22|109.42|112.24|110.44|110.04|108.24|0
1637009400000|2021-11-15 20:50:00|111.39|109.59|111.55|109.75|112.75|110.95|111.05|109.25|0
1637009700000|2021-11-15 20:55:00|111.38|109.58|106.69|104.89|111.89|110.09|106.69|104.89|0
1637010000000|2021-11-15 21:00:00|107.19|105.39|106.36|104.56|107.19|105.39|105.54|103.74|0
1637010300000|2021-11-15 21:05:00|106.69|104.89|106.35|104.55|107.68|105.88|106.19|104.39|0
1637010600000|2021-11-15 21:10:00|106.52|104.72|105.36|103.56|107.02|105.22|105.2|103.4|0
1637010900000|2021-11-15 21:15:00|105.56|103.36|105.89|103.69|106.22|104.02|105.56|103.36|0
1637011200000|2021-11-15 21:20:00|105.72|103.52|106.21|104.01|106.38|104.18|105.56|103.36|0
1637011500000|2021-11-15 21:25:00|106.05|103.85|106.21|104.01|106.38|104.18|106.05|103.85|0
1637011800000|2021-11-15 21:30:00|106.38|104.18|105.88|103.68|106.38|104.18|105.8|103.6|0
1637012100000|2021-11-15 21:35:00|106.04|103.84|106.21|104.01|106.37|104.17|106.04|103.84|0
1637012400000|2021-11-15 21:40:00|106.2|104|106.2|104|106.37|104.17|106.04|103.84|0
1637012700000|2021-11-15 21:45:00|106.04|103.84|106.69|104.49|106.86|104.66|106.03|103.83|0
1637013000000|2021-11-15 21:50:00|106.53|104.33|106.2|104|106.53|104.33|106.2|104|0
1637013300000|2021-11-15 21:55:00|106.03|103.83|105.78|103.58|106.2|104|105.78|103.58|0
1637013600000|2021-11-15 22:00:00|105.88|103.68|106.04|103.84|106.04|103.84|105.73|103.53|0
1637013900000|2021-11-15 22:05:00|106.02|103.82|106.03|103.83|106.04|103.84|106.02|103.82|0
1637014800000|2021-11-15 22:20:00|106.15|103.95|106.12|103.92|106.22|104.02|106.12|103.92|0
1637015100000|2021-11-15 22:25:00|106.24|104.04|106.21|104.01|106.27|104.07|106.17|103.97|0
1637015400000|2021-11-15 22:30:00|106.19|103.99|106.09|103.89|106.19|103.99|106.07|103.87|0
1637015700000|2021-11-15 22:35:00|106.19|103.99|106.11|103.91|106.19|103.99|106.11|103.91|0
1637016000000|2021-11-15 22:40:00|106.09|103.89|106.18|103.98|106.18|103.98|106.09|103.89|0
1637016300000|2021-11-15 22:45:00|106.2|104|106.49|104.29|106.56|104.36|106.2|104|0
1637016600000|2021-11-15 22:50:00|106.47|104.27|106.54|104.34|106.66|104.46|106.47|104.27|0
1637016900000|2021-11-15 22:55:00|106.49|104.29|106.56|104.36|106.56|104.36|106.25|104.05|0
1637017200000|2021-11-15 23:00:00|106.07|103.87|106.15|103.95|106.32|104.12|105.82|103.62|0
1637017500000|2021-11-15 23:05:00|106.32|104.12|105.98|103.78|106.32|104.12|105.82|103.62|0
1637017800000|2021-11-15 23:10:00|105.82|103.62|106.97|104.77|106.97|104.77|105.82|103.62|0
1637018100000|2021-11-15 23:15:00|107.14|104.94|107.22|105.02|107.47|105.27|106.97|104.77|0
1637018400000|2021-11-15 23:20:00|107.13|104.93|106.96|104.76|107.22|105.02|106.96|104.76|0
1637018700000|2021-11-15 23:25:00|107.13|104.93|106.8|104.6|107.46|105.26|106.8|104.6|0
1637019000000|2021-11-15 23:30:00|106.96|104.76|107.04|104.84|107.29|105.09|106.79|104.59|0
1637019300000|2021-11-15 23:35:00|106.96|104.76|106.95|104.75|107.12|104.92|106.46|104.26|0
1637019600000|2021-11-15 23:40:00|106.79|104.59|106.62|104.42|107.12|104.92|106.46|104.26|0
1637019900000|2021-11-15 23:45:00|106.45|104.25|107.11|104.91|107.28|105.08|106.45|104.25|0
1637020200000|2021-11-15 23:50:00|107.03|104.83|106.78|104.58|107.28|105.08|106.78|104.58|0
1637020500000|2021-11-15 23:55:00|106.61|104.41|106.78|104.58|106.78|104.58|106.61|104.41|0
1637020800000|2021-11-16 00:00:00|106.61|104.41|105.45|103.25|106.94|104.74|105.13|102.93|0
1637021100000|2021-11-16 00:05:00|105.62|103.42|106.27|104.07|106.44|104.24|105.62|103.42|0
1637021400000|2021-11-16 00:10:00|106.36|104.16|106.44|104.24|106.6|104.4|106.27|104.07|0
1637021700000|2021-11-16 00:15:00|106.6|104.4|107.09|104.89|107.43|105.23|106.43|104.23|0
1637022000000|2021-11-16 00:20:00|107.01|104.81|107.76|105.56|107.92|105.72|106.27|104.07|0
1637022300000|2021-11-16 00:25:00|107.92|105.72|108.09|105.89|108.42|106.22|107.59|105.39|0
1637022600000|2021-11-16 00:30:00|108.25|106.05|108.25|106.05|108.75|106.55|108.25|106.05|0
1637022900000|2021-11-16 00:35:00|108.08|105.88|107.58|105.38|108.08|105.88|107.58|105.38|0
1637023200000|2021-11-16 00:40:00|107.75|105.55|107.91|105.71|108.41|106.21|107.25|105.05|0
1637023500000|2021-11-16 00:45:00|107.74|105.54|107.24|105.04|107.91|105.71|107.24|105.04|0
1637023800000|2021-11-16 00:50:00|107.08|104.88|106.57|104.37|107.08|104.88|106.41|104.21|0
1637024100000|2021-11-16 00:55:00|106.5|104.3|106.08|103.88|106.57|104.37|105.58|103.38|0
1637024400000|2021-11-16 01:00:00|105.75|103.55|106.07|103.87|106.07|103.87|105.58|103.38|0
1637024700000|2021-11-16 01:05:00|106.24|104.04|105.58|103.38|106.24|104.04|105.25|103.05|0
1637025000000|2021-11-16 01:10:00|105.41|103.21|104.59|102.39|105.58|103.38|104.59|102.39|0
1637025300000|2021-11-16 01:15:00|104.75|102.55|103.53|101.33|105.08|102.88|103.44|101.24|0
1637025600000|2021-11-16 01:20:00|103.6|101.4|103.44|101.24|103.93|101.73|103.12|100.92|0
1637025900000|2021-11-16 01:25:00|103.52|101.32|103.76|101.56|103.93|101.73|103.44|101.24|0
1637026200000|2021-11-16 01:30:00|103.6|101.4|104.25|102.05|104.41|102.21|103.6|101.4|0
1637026500000|2021-11-16 01:35:00|104.08|101.88|103.75|101.55|104.25|102.05|103.59|101.39|0
1637026800000|2021-11-16 01:40:00|103.92|101.72|103.75|101.55|104.08|101.88|103.59|101.39|0
1637027100000|2021-11-16 01:45:00|103.91|101.71|103.26|101.06|103.91|101.71|103.1|100.9|0
1637027400000|2021-11-16 01:50:00|102.93|100.73|103.58|101.38|103.58|101.38|102.69|100.49|0
1637027700000|2021-11-16 01:55:00|103.42|101.22|102.28|100.08|103.58|101.38|101.96|99.76|0
1637028000000|2021-11-16 02:00:00|102.2|100|102.6|100.4|102.6|100.4|102.2|100|0
1637028300000|2021-11-16 02:05:00|102.44|100.24|102.84|100.64|102.84|100.64|102.44|100.24|0
1637028600000|2021-11-16 02:10:00|102.92|100.72|102.76|100.56|103.41|101.21|102.76|100.56|0
1637028900000|2021-11-16 02:15:00|102.92|100.72|103.73|101.53|103.73|101.53|102.92|100.72|0
1637029200000|2021-11-16 02:20:00|103.89|101.69|103.56|101.36|103.89|101.69|103.4|101.2|0
1637029500000|2021-11-16 02:25:00|103.72|101.52|103.4|101.2|103.72|101.52|103.4|101.2|0
1637029800000|2021-11-16 02:30:00|103.56|101.36|103.23|101.03|103.56|101.36|102.91|100.71|0
1637030100000|2021-11-16 02:35:00|103.39|101.19|103.39|101.19|103.88|101.68|103.07|100.87|0
1637030400000|2021-11-16 02:40:00|103.55|101.35|103.87|101.67|103.88|101.68|103.55|101.35|0
1637030700000|2021-11-16 02:45:00|103.71|101.51|104.2|102|104.36|102.16|103.55|101.35|0
1637031000000|2021-11-16 02:50:00|104.03|101.83|104.36|102.16|104.36|102.16|104.03|101.83|0
1637031300000|2021-11-16 02:55:00|104.19|101.99|104.03|101.83|104.19|101.99|104.03|101.83|0
1637031600000|2021-11-16 03:00:00|103.87|101.67|103.54|101.34|104.03|101.83|103.54|101.34|0
1637031900000|2021-11-16 03:05:00|103.37|101.17|103.53|101.33|103.54|101.34|103.21|101.01|0
1637032200000|2021-11-16 03:10:00|103.69|101.49|103.2|101|103.69|101.49|103.2|101|0
1637032500000|2021-11-16 03:15:00|103.37|101.17|103.2|101|103.53|101.33|103.2|101|0
1637032800000|2021-11-16 03:20:00|103.36|101.16|103.52|101.32|103.53|101.33|103.36|101.16|0
1637033100000|2021-11-16 03:25:00|103.36|101.16|103.52|101.32|103.68|101.48|103.36|101.16|0
1637033400000|2021-11-16 03:30:00|103.36|101.16|103.52|101.32|103.52|101.32|103.35|101.15|0
1637033700000|2021-11-16 03:35:00|103.6|101.4|103.84|101.64|103.92|101.72|103.52|101.32|0
1637034000000|2021-11-16 03:40:00|104|101.8|104|101.8|104|101.8|103.84|101.64|0
1637034300000|2021-11-16 03:45:00|104.16|101.96|104.32|102.12|104.32|102.12|104|101.8|0
1637034600000|2021-11-16 03:50:00|104.16|101.96|103.99|101.79|104.16|101.96|103.83|101.63|0
1637034900000|2021-11-16 03:55:00|104.16|101.96|103.99|101.79|104.16|101.96|103.83|101.63|0
1637035200000|2021-11-16 04:00:00|104.15|101.95|104.48|102.28|104.48|102.28|103.99|101.79|0
1637035500000|2021-11-16 04:05:00|104.64|102.44|104.64|102.44|104.97|102.77|104.48|102.28|0
1637035800000|2021-11-16 04:10:00|104.8|102.6|104.63|102.43|104.8|102.6|104.47|102.27|0
1637036100000|2021-11-16 04:15:00|104.8|102.6|104.96|102.76|104.96|102.76|104.63|102.43|0
1637036400000|2021-11-16 04:20:00|105.12|102.92|106.77|104.57|107.44|105.24|105.12|102.92|0
1637036700000|2021-11-16 04:25:00|106.94|104.74|107.1|104.9|107.43|105.23|106.94|104.74|0
1637037000000|2021-11-16 04:30:00|107.27|105.07|106.93|104.73|107.6|105.4|106.76|104.56|0
1637037300000|2021-11-16 04:35:00|107.1|104.9|106.43|104.23|107.1|104.9|106.43|104.23|0
1637037600000|2021-11-16 04:40:00|106.6|104.4|106.76|104.56|106.92|104.72|106.43|104.23|0
1637037900000|2021-11-16 04:45:00|106.92|104.72|106.92|104.72|107.09|104.89|106.76|104.56|0
1637038200000|2021-11-16 04:50:00|107.09|104.89|106.92|104.72|107.09|104.89|106.92|104.72|0
1637038500000|2021-11-16 04:55:00|107.08|104.88|107.25|105.05|107.75|105.55|107.08|104.88|0
1637038800000|2021-11-16 05:00:00|107.17|104.97|106.58|104.38|107.17|104.97|106.25|104.05|0
1637039100000|2021-11-16 05:05:00|106.5|104.3|106.58|104.38|106.91|104.71|106.41|104.21|0
1637039400000|2021-11-16 05:10:00|106.66|104.46|106.9|104.7|107.07|104.87|106.57|104.37|0
1637039700000|2021-11-16 05:15:00|107.07|104.87|107.73|105.53|107.73|105.53|106.9|104.7|0
1637040000000|2021-11-16 05:20:00|107.65|105.45|108.73|106.53|109.24|107.04|107.57|105.37|0
1637040300000|2021-11-16 05:25:00|108.9|106.7|108.9|106.7|109.57|107.37|108.56|106.36|0
1637040600000|2021-11-16 05:30:00|109.06|106.86|108.22|106.02|109.06|106.86|107.89|105.69|0
1637040900000|2021-11-16 05:35:00|108.39|106.19|107.72|105.52|108.56|106.36|107.72|105.52|0
1637041200000|2021-11-16 05:40:00|107.64|105.44|108.05|105.85|108.22|106.02|107.64|105.44|0
1637041500000|2021-11-16 05:45:00|107.97|105.77|108.38|106.18|108.38|106.18|107.71|105.51|0
1637041800000|2021-11-16 05:50:00|108.21|106.01|108.71|106.51|108.71|106.51|108.21|106.01|0
1637042100000|2021-11-16 05:55:00|108.88|106.68|108.37|106.17|108.88|106.68|108.37|106.17|0
1637042400000|2021-11-16 06:00:00|108.54|106.34|108.37|106.17|108.79|106.59|108.04|105.84|0
1637042700000|2021-11-16 06:05:00|108.54|106.34|108.2|106|108.54|106.34|108.2|106|0
1637043000000|2021-11-16 06:10:00|108.37|106.17|108.03|105.83|108.37|106.17|108.03|105.83|0
1637043300000|2021-11-16 06:15:00|107.7|105.5|108.53|106.33|108.53|106.33|107.53|105.33|0
1637043600000|2021-11-16 06:20:00|108.45|106.25|108.36|106.16|108.53|106.33|108.19|105.99|0
1637043900000|2021-11-16 06:25:00|108.45|106.25|109.53|107.33|109.53|107.33|108.44|106.24|0
1637044200000|2021-11-16 06:30:00|109.19|106.99|108.85|106.65|109.36|107.16|108.85|106.65|0
1637044500000|2021-11-16 06:35:00|108.69|106.49|108.85|106.65|109.02|106.82|108.68|106.48|0
1637044800000|2021-11-16 06:40:00|109.02|106.82|109.02|106.82|109.19|106.99|108.68|106.48|0
1637045100000|2021-11-16 06:45:00|109.1|106.9|108.85|106.65|109.1|106.9|108.51|106.31|0
1637045400000|2021-11-16 06:50:00|108.76|106.56|108.34|106.14|108.76|106.56|108.17|105.97|0
1637045700000|2021-11-16 06:55:00|108.51|106.31|108|105.8|108.51|106.31|108|105.8|0
1637046000000|2021-11-16 07:00:00|108.17|105.97|107.5|105.3|108.17|105.97|107.17|104.97|0
1637046300000|2021-11-16 07:05:00|107.67|105.47|107.5|105.3|107.83|105.63|107.5|105.3|0
1637046600000|2021-11-16 07:10:00|107.58|105.38|108.33|106.13|108.41|106.21|107.33|105.13|0
1637046900000|2021-11-16 07:15:00|108.49|106.29|107.32|105.12|108.49|106.29|107.16|104.96|0
1637047200000|2021-11-16 07:20:00|107.24|105.04|106.82|104.62|107.65|105.45|106.82|104.62|0
1637047500000|2021-11-16 07:25:00|106.99|104.79|107.48|105.28|107.48|105.28|106.99|104.79|0
1637047800000|2021-11-16 07:30:00|107.65|105.45|107.31|105.11|107.82|105.62|107.31|105.11|0
1637048100000|2021-11-16 07:35:00|107.23|105.03|106.98|104.78|107.64|105.44|106.98|104.78|0
1637048400000|2021-11-16 07:40:00|107.06|104.86|107.14|104.94|107.14|104.94|106.48|104.28|0
1637048700000|2021-11-16 07:45:00|106.97|104.77|106.97|104.77|107.06|104.86|106.64|104.44|0
1637049000000|2021-11-16 07:50:00|106.89|104.69|106.97|104.77|107.13|104.93|106.8|104.6|0
1637049300000|2021-11-16 07:55:00|107.13|104.93|107.3|105.1|107.63|105.43|106.97|104.77|0
1637049600000|2021-11-16 08:00:00|107.46|105.26|106.46|104.26|107.46|105.26|105.64|103.44|0
1637049900000|2021-11-16 08:05:00|106.35|104.55|107.09|105.29|107.42|105.62|106.1|104.3|0
1637050200000|2021-11-16 08:10:00|106.92|105.12|107.59|105.79|107.75|105.95|106.92|105.12|0
1637050500000|2021-11-16 08:15:00|107.75|105.95|107.34|105.54|107.75|105.95|106.92|105.12|0
1637050800000|2021-11-16 08:20:00|107.42|105.62|108.25|106.45|108.25|106.45|107.08|105.28|0
1637051100000|2021-11-16 08:25:00|108.08|106.28|108.41|106.61|108.42|106.62|107.58|105.78|0
1637051400000|2021-11-16 08:30:00|108.25|106.45|109.25|107.45|109.25|107.45|107.41|105.61|0
1637051700000|2021-11-16 08:35:00|109.08|107.28|111.45|109.65|111.79|109.99|108.91|107.11|0
1637052000000|2021-11-16 08:40:00|111.28|109.48|110.43|108.63|111.28|109.48|109.67|107.87|0
1637052300000|2021-11-16 08:45:00|110.6|108.8|110.59|108.79|110.85|109.05|109.92|108.12|0
1637052600000|2021-11-16 08:50:00|110.68|108.88|110.93|109.13|110.93|109.13|110.25|108.45|0
1637052900000|2021-11-16 08:55:00|111.1|109.3|110.67|108.87|111.27|109.47|110.08|108.28|0
1637053200000|2021-11-16 09:00:00|110.76|108.96|110.75|108.95|110.76|108.96|109.74|107.94|0
1637053500000|2021-11-16 09:05:00|110.58|108.78|110.07|108.27|110.75|108.95|109.99|108.19|0
1637053800000|2021-11-16 09:10:00|109.99|108.19|109.56|107.76|110.07|108.27|109.39|107.59|0
1637054100000|2021-11-16 09:15:00|109.39|107.59|109.9|108.1|110.07|108.27|109.39|107.59|0
1637054400000|2021-11-16 09:20:00|110.06|108.26|110.06|108.26|110.57|108.77|110.06|108.26|0
1637054700000|2021-11-16 09:25:00|110.23|108.43|109.89|108.09|110.23|108.43|109.72|107.92|0
1637055000000|2021-11-16 09:30:00|109.72|107.92|109.55|107.75|110.06|108.26|109.38|107.58|0
1637055300000|2021-11-16 09:35:00|109.72|107.92|109.88|108.08|110.06|108.26|109.38|107.58|0
1637055600000|2021-11-16 09:40:00|109.71|107.91|109.54|107.74|109.97|108.17|109.54|107.74|0
1637055900000|2021-11-16 09:45:00|109.37|107.57|109.03|107.23|109.54|107.74|108.87|107.07|0
1637056200000|2021-11-16 09:50:00|108.95|107.15|109.03|107.23|109.03|107.23|108.7|106.9|0
1637056500000|2021-11-16 09:55:00|108.86|107.06|108.36|106.56|108.86|107.06|107.85|106.05|0
1637056800000|2021-11-16 10:00:00|108.28|106.48|108.52|106.72|108.69|106.89|108.02|106.22|0
1637057100000|2021-11-16 10:05:00|108.44|106.64|109.19|107.39|109.28|107.48|108.44|106.64|0
1637057400000|2021-11-16 10:10:00|109.11|107.31|110.71|108.91|111.05|109.25|109.11|107.31|0
1637057700000|2021-11-16 10:15:00|110.88|109.08|111.72|109.92|112.07|110.27|110.88|109.08|0
1637058000000|2021-11-16 10:20:00|111.89|110.09|111.21|109.41|112.07|110.27|110.7|108.9|0
1637058300000|2021-11-16 10:25:00|111.04|109.24|110.87|109.07|111.89|110.09|110.87|109.07|0
1637058600000|2021-11-16 10:30:00|110.7|108.9|110.19|108.39|110.7|108.9|110.19|108.39|0
1637058900000|2021-11-16 10:35:00|110.02|108.22|110.01|108.21|110.44|108.64|109.85|108.05|0
1637059200000|2021-11-16 10:40:00|110.18|108.38|110.35|108.55|110.52|108.72|110.01|108.21|0
1637059500000|2021-11-16 10:45:00|110.52|108.72|110.18|108.38|110.52|108.72|109.5|107.7|0
1637059800000|2021-11-16 10:50:00|110.01|108.21|110|108.2|110.18|108.38|109.84|108.04|0
1637060100000|2021-11-16 10:55:00|109.84|108.04|110|108.2|110.17|108.37|109.67|107.87|0
1637060400000|2021-11-16 11:00:00|110.17|108.37|109.83|108.03|110.34|108.54|109.66|107.86|0
1637060700000|2021-11-16 11:05:00|110|108.2|109.49|107.69|110.17|108.37|109.32|107.52|0
1637061000000|2021-11-16 11:10:00|109.32|107.52|109.65|107.85|109.82|108.02|109.32|107.52|0
1637061300000|2021-11-16 11:15:00|109.48|107.68|109.14|107.34|109.65|107.85|108.98|107.18|0
1637061600000|2021-11-16 11:20:00|108.98|107.18|108.97|107.17|109.14|107.34|108.81|107.01|0
1637061900000|2021-11-16 11:25:00|108.8|107|107.8|106|108.8|107|107.63|105.83|0
1637062200000|2021-11-16 11:30:00|107.79|105.99|105.63|103.83|107.79|105.99|105.63|103.83|0
1637062500000|2021-11-16 11:35:00|105.8|104|105.96|104.16|106.29|104.49|105.46|103.66|0
1637062800000|2021-11-16 11:40:00|106.12|104.32|105.46|103.66|106.29|104.49|105.29|103.49|0
1637063100000|2021-11-16 11:45:00|105.29|103.49|104.96|103.16|105.29|103.49|104.39|102.59|0
1637063400000|2021-11-16 11:50:00|105.05|103.25|104.79|102.99|105.12|103.32|104.63|102.83|0
1637063700000|2021-11-16 11:55:00|104.46|102.66|104.13|102.33|104.46|102.66|103.64|101.84|0
1637064000000|2021-11-16 12:00:00|103.97|102.17|103.96|102.16|104.29|102.49|103.64|101.84|0
1637064300000|2021-11-16 12:05:00|103.8|102|103.8|102|103.96|102.16|103.63|101.83|0
1637064600000|2021-11-16 12:10:00|103.88|102.08|104.61|102.81|104.78|102.98|103.63|101.83|0
1637064900000|2021-11-16 12:15:00|104.78|102.98|104.61|102.81|105.11|103.31|104.2|102.4|0
1637065200000|2021-11-16 12:20:00|104.78|102.98|105.27|103.47|105.76|103.96|104.78|102.98|0
1637065500000|2021-11-16 12:25:00|105.1|103.3|105.43|103.63|105.6|103.8|105.1|103.3|0
1637065800000|2021-11-16 12:30:00|105.59|103.79|105.43|103.63|105.59|103.79|105.26|103.46|0
1637066100000|2021-11-16 12:35:00|105.59|103.79|105.59|103.79|105.92|104.12|105.59|103.79|0
1637066400000|2021-11-16 12:40:00|105.75|103.95|106.08|104.28|106.25|104.45|105.59|103.79|0
1637066700000|2021-11-16 12:45:00|106|104.2|106.41|104.61|106.58|104.78|105.91|104.11|0
1637067000000|2021-11-16 12:50:00|106.5|104.7|106.57|104.77|107.08|105.28|106.5|104.7|0
1637067300000|2021-11-16 12:55:00|106.74|104.94|106.07|104.27|106.74|104.94|106.07|104.27|0
1637067600000|2021-11-16 13:00:00|106.24|104.44|104.91|103.11|106.24|104.44|104.75|102.95|0
1637067900000|2021-11-16 13:05:00|105.08|103.28|104.74|102.94|105.24|103.44|104.74|102.94|0
1637068200000|2021-11-16 13:10:00|104.91|103.11|105.23|103.43|105.4|103.6|104.74|102.94|0
1637068500000|2021-11-16 13:15:00|105.07|103.27|105.23|103.43|105.4|103.6|104.9|103.1|0
1637068800000|2021-11-16 13:20:00|105.07|103.27|105.06|103.26|105.23|103.43|104.57|102.77|0
1637069100000|2021-11-16 13:25:00|104.9|103.1|104.73|102.93|105.39|103.59|104.73|102.93|0
1637069400000|2021-11-16 13:30:00|104.16|102.36|105.39|103.59|106.88|105.08|103.91|102.11|0
1637069700000|2021-11-16 13:35:00|105.22|103.42|103.08|101.28|105.39|103.59|102.59|100.79|0
1637070000000|2021-11-16 13:40:00|103.25|101.45|105.71|103.91|105.71|103.91|102.27|100.47|0
1637070300000|2021-11-16 13:45:00|105.55|103.75|106.04|104.24|108.04|106.24|105.55|103.75|0
1637070600000|2021-11-16 13:50:00|106.21|104.41|106.2|104.4|106.37|104.57|105.37|103.57|0
1637070900000|2021-11-16 13:55:00|106.37|104.57|106.53|104.73|106.7|104.9|105.37|103.57|0
1637071200000|2021-11-16 14:00:00|106.86|105.06|107.19|105.39|108.12|106.32|106.7|104.9|0
1637071500000|2021-11-16 14:05:00|107.36|105.56|107.53|105.73|107.69|105.89|106.69|104.89|0
1637071800000|2021-11-16 14:10:00|107.19|105.39|109.2|107.4|109.2|107.4|107.19|105.39|0
1637072100000|2021-11-16 14:15:00|109.37|107.57|109.2|107.4|109.88|108.08|108.86|107.06|0
1637072400000|2021-11-16 14:20:00|109.03|107.23|108.19|106.39|109.03|107.23|107.85|106.05|0
1637072700000|2021-11-16 14:25:00|108.02|106.22|108.18|106.38|109.03|107.23|108.02|106.22|0
1637073000000|2021-11-16 14:30:00|108.35|106.55|104.03|102.23|108.69|106.89|103.87|102.07|0
1637073300000|2021-11-16 14:35:00|103.86|102.06|100.85|99.05|103.86|102.06|98.53|96.73|0
1637073600000|2021-11-16 14:40:00|100.13|98.33|99.48|97.68|100.93|99.13|99.16|97.36|0
1637073900000|2021-11-16 14:45:00|99.16|97.36|97.57|95.77|99.48|97.68|97.09|95.29|0
1637074200000|2021-11-16 14:50:00|96.94|95.14|99.16|97.36|100.44|98.64|96.3|94.5|0
1637074500000|2021-11-16 14:55:00|98.84|97.04|99.47|97.67|100.11|98.31|98.36|96.56|0
1637074800000|2021-11-16 15:00:00|99.31|97.51|96.61|94.81|99.31|97.51|96.61|94.81|0
1637075100000|2021-11-16 15:05:00|96.45|94.65|98.03|96.23|99.31|97.51|96.45|94.65|0
1637075400000|2021-11-16 15:10:00|97.87|96.07|97.08|95.28|98.35|96.55|97.08|95.28|0
1637075700000|2021-11-16 15:15:00|96.92|95.12|98.34|96.54|98.82|97.02|96.13|94.33|0
1637076000000|2021-11-16 15:20:00|98.66|96.86|99.62|97.82|100.58|98.78|97.95|96.15|0
1637076300000|2021-11-16 15:25:00|99.94|98.14|101.87|100.07|101.87|100.07|99.29|97.49|0
1637076600000|2021-11-16 15:30:00|102.2|100.4|100.17|98.37|102.2|100.4|99.45|97.65|0
1637076900000|2021-11-16 15:35:00|100.09|98.29|100.09|98.29|100.73|98.93|98.97|97.17|0
1637077200000|2021-11-16 15:40:00|100.25|98.45|100.57|98.77|101.38|99.58|99.28|97.48|0
1637077500000|2021-11-16 15:45:00|100.41|98.61|100.81|99.01|102.02|100.22|100.24|98.44|0
1637077800000|2021-11-16 15:50:00|100.89|99.09|100.4|98.6|101.21|99.41|100.08|98.28|0
1637078100000|2021-11-16 15:55:00|100.24|98.44|100.07|98.27|101.2|99.4|99.91|98.11|0
1637078400000|2021-11-16 16:00:00|99.91|98.11|97.68|95.88|99.91|98.11|97.68|95.88|0
1637078700000|2021-11-16 16:05:00|97.52|95.72|96.72|94.92|97.83|96.03|96.72|94.92|0
1637079000000|2021-11-16 16:10:00|96.57|94.77|94.53|92.73|96.57|94.77|94.22|92.42|0
1637079300000|2021-11-16 16:15:00|94.37|92.57|92.36|90.56|94.37|92.57|92.05|90.25|0
1637079600000|2021-11-16 16:20:00|92.05|90.25|92.05|90.25|92.2|90.4|90.68|88.88|0
1637079900000|2021-11-16 16:25:00|92.13|90.33|90.76|88.96|94.44|92.64|90.61|88.81|0
1637080200000|2021-11-16 16:30:00|90.91|89.11|90.76|88.96|91.53|89.73|90.45|88.65|0
1637080500000|2021-11-16 16:35:00|90.6|88.8|90.6|88.8|90.75|88.95|89.54|87.74|0
1637080800000|2021-11-16 16:40:00|90.45|88.65|92.5|90.7|92.5|90.7|90.45|88.65|0
1637081100000|2021-11-16 16:45:00|92.35|90.55|92.8|91|92.81|91.01|92.04|90.24|0
1637081400000|2021-11-16 16:50:00|92.65|90.85|91.42|89.62|93.11|91.31|91.27|89.47|0
1637081700000|2021-11-16 16:55:00|91.57|89.77|91.72|89.92|91.88|90.08|91.27|89.47|0
1637082000000|2021-11-16 17:00:00|91.42|89.62|92.33|90.53|92.33|90.53|90.96|89.16|0
1637082300000|2021-11-16 17:05:00|92.18|90.38|92.33|90.53|92.64|90.84|91.72|89.92|0
1637082600000|2021-11-16 17:10:00|92.41|90.61|91.71|89.91|92.41|90.61|91.56|89.76|0
1637082900000|2021-11-16 17:15:00|91.56|89.76|90.95|89.15|91.71|89.91|90.64|88.84|0
1637083200000|2021-11-16 17:20:00|90.94|89.14|90.64|88.84|91.86|90.06|90.64|88.84|0
1637083500000|2021-11-16 17:25:00|90.79|88.99|91.86|90.06|92.01|90.21|90.79|88.99|0
1637083800000|2021-11-16 17:30:00|91.85|90.05|90.93|89.13|92.32|90.52|90.78|88.98|0
1637084100000|2021-11-16 17:35:00|90.78|88.98|91.08|89.28|91.24|89.44|90.48|88.68|0
1637084400000|2021-11-16 17:40:00|91.24|89.44|89.11|87.31|91.24|89.44|89.11|87.31|0
1637084700000|2021-11-16 17:45:00|89.26|87.46|89.71|87.91|90.01|88.21|88.66|86.86|0
1637085000000|2021-11-16 17:50:00|89.79|87.99|89.71|87.91|90.01|88.21|89.41|87.61|0
1637085300000|2021-11-16 17:55:00|89.86|88.06|89.85|88.05|90.31|88.51|89.63|87.83|0
1637085600000|2021-11-16 18:00:00|90.31|88.51|88.8|87|90.31|88.51|88.65|86.85|0
1637085900000|2021-11-16 18:05:00|88.65|86.85|88.64|86.84|89.4|87.6|88.49|86.69|0
1637086200000|2021-11-16 18:10:00|88.49|86.69|88.79|86.99|89.24|87.44|88.04|86.24|0
1637086500000|2021-11-16 18:15:00|88.94|87.14|89.24|87.44|89.39|87.59|87.89|86.09|0
1637086800000|2021-11-16 18:20:00|89.84|88.04|88.78|86.98|89.84|88.04|88.78|86.98|0
1637087100000|2021-11-16 18:25:00|88.93|87.13|89.23|87.43|89.38|87.58|88.78|86.98|0
1637087400000|2021-11-16 18:30:00|89.08|87.28|88.47|86.67|89.08|87.28|88.18|86.38|0
1637087700000|2021-11-16 18:35:00|88.4|86.6|88.17|86.37|88.92|87.12|88.02|86.22|0
1637088000000|2021-11-16 18:40:00|88.1|86.3|87.87|86.07|88.47|86.67|87.87|86.07|0
1637088300000|2021-11-16 18:45:00|87.8|86|87.87|86.07|88.32|86.52|87.57|85.77|0
1637088600000|2021-11-16 18:50:00|87.72|85.92|87.71|85.91|87.86|86.06|87.27|85.47|0
1637088900000|2021-11-16 18:55:00|87.56|85.76|87.41|85.61|87.86|86.06|87.26|85.46|0
1637089200000|2021-11-16 19:00:00|87.56|85.76|86.96|85.16|88.01|86.21|86.81|85.01|0
1637089500000|2021-11-16 19:05:00|87.11|85.31|87.26|85.46|87.55|85.75|86.96|85.16|0
1637089800000|2021-11-16 19:10:00|87.11|85.31|87.85|86.05|88|86.2|86.96|85.16|0
1637090100000|2021-11-16 19:15:00|88|86.2|88.44|86.64|89.2|87.4|88|86.2|0
1637090400000|2021-11-16 19:20:00|88.29|86.49|89.95|88.15|90.1|88.3|88.29|86.49|0
1637090700000|2021-11-16 19:25:00|89.8|88|88.89|87.09|89.95|88.15|88.74|86.94|0
1637091000000|2021-11-16 19:30:00|89.04|87.24|89.18|87.38|89.18|87.38|88.73|86.93|0
1637091300000|2021-11-16 19:35:00|89.03|87.23|89.63|87.83|89.79|87.99|88.73|86.93|0
1637091600000|2021-11-16 19:40:00|89.79|87.99|89.93|88.13|90.09|88.29|89.41|87.61|0
1637091900000|2021-11-16 19:45:00|90.09|88.29|90.39|88.59|90.69|88.89|89.71|87.91|0
1637092200000|2021-11-16 19:50:00|90.23|88.43|89.78|87.98|90.23|88.43|89.32|87.52|0
1637092500000|2021-11-16 19:55:00|89.7|87.9|90.23|88.43|90.38|88.58|89.62|87.82|0
1637092800000|2021-11-16 20:00:00|90.38|88.58|90.53|88.73|90.68|88.88|89.77|87.97|0
1637093100000|2021-11-16 20:05:00|90.68|88.88|91.13|89.33|91.29|89.49|90.53|88.73|0
1637093400000|2021-11-16 20:10:00|91.06|89.26|91.13|89.33|92.36|90.56|90.98|89.18|0
1637093700000|2021-11-16 20:15:00|91.06|89.26|91.13|89.33|91.89|90.09|90.52|88.72|0
1637094000000|2021-11-16 20:20:00|91.28|89.48|90.08|88.28|91.28|89.48|89.77|87.97|0
1637094300000|2021-11-16 20:25:00|89.92|88.12|90.23|88.43|90.69|88.89|89.77|87.97|0
1637094600000|2021-11-16 20:30:00|90.38|88.58|89|87.2|90.69|88.89|88.7|86.9|0
1637094900000|2021-11-16 20:35:00|89.15|87.35|90.07|88.27|90.22|88.42|88.54|86.74|0
1637095200000|2021-11-16 20:40:00|90.22|88.42|89.91|88.11|90.22|88.42|89.15|87.35|0
1637095500000|2021-11-16 20:45:00|90.22|88.42|92.53|90.73|92.69|90.89|89.76|87.96|0
1637095800000|2021-11-16 20:50:00|92.38|90.58|92.22|90.42|93|91.2|90.98|89.18|0
1637096100000|2021-11-16 20:55:00|92.37|90.57|93.78|91.98|94.72|92.92|91.6|89.8|0
1637096400000|2021-11-16 21:00:00|93.46|91.66|92.83|91.03|94.4|92.6|92.83|91.03|0
1637096700000|2021-11-16 21:05:00|92.68|90.88|92.83|91.03|92.99|91.19|92.05|90.25|0
1637097000000|2021-11-16 21:10:00|92.91|91.11|92.98|91.18|93.14|91.34|92.83|91.03|0
1637097300000|2021-11-16 21:15:00|93.18|90.98|92.09|89.89|93.34|91.14|92.09|89.89|0
1637097600000|2021-11-16 21:20:00|92.02|89.82|92.24|90.04|92.55|90.35|91.94|89.74|0
1637097900000|2021-11-16 21:25:00|92.4|90.2|92.24|90.04|92.4|90.2|92.24|90.04|0
1637098200000|2021-11-16 21:30:00|92.39|90.19|93.17|90.97|93.17|90.97|92.39|90.19|0
1637098500000|2021-11-16 21:35:00|93.01|90.81|93.01|90.81|93.1|90.9|92.86|90.66|0
1637098800000|2021-11-16 21:40:00|92.85|90.65|93.48|91.28|93.48|91.28|92.85|90.65|0
1637099100000|2021-11-16 21:45:00|93.63|91.43|94.26|92.06|94.26|92.06|93.63|91.43|0
1637099400000|2021-11-16 21:50:00|94.1|91.9|94.1|91.9|94.26|92.06|93.94|91.74|0
1637099700000|2021-11-16 21:55:00|93.94|91.74|93.86|91.66|94.1|91.9|93.78|91.58|0
1637100000000|2021-11-16 22:00:00|93.93|91.73|93.79|91.59|93.96|91.76|93.73|91.53|0
1637100300000|2021-11-16 22:05:00|93.77|91.57|93.84|91.64|93.88|91.68|93.77|91.57|0
1637100600000|2021-11-16 22:10:00|93.81|91.61|93.76|91.56|93.84|91.64|93.76|91.56|0
1637100900000|2021-11-16 22:15:00|93.74|91.54|93.74|91.54|93.97|91.77|93.69|91.49|0
1637101200000|2021-11-16 22:20:00|93.73|91.53|93.76|91.56|93.83|91.63|93.71|91.51|0
1637101500000|2021-11-16 22:25:00|93.73|91.53|93.73|91.53|93.8|91.6|93.73|91.53|0
1637101800000|2021-11-16 22:30:00|93.66|91.46|93.73|91.53|93.73|91.53|93.57|91.37|0
1637102100000|2021-11-16 22:35:00|93.72|91.52|93.82|91.62|93.84|91.64|93.72|91.52|0
1637102400000|2021-11-16 22:40:00|93.77|91.57|93.7|91.5|93.79|91.59|93.65|91.45|0
1637102700000|2021-11-16 22:45:00|93.58|91.38|93.63|91.43|93.72|91.52|93.54|91.34|0
1637103000000|2021-11-16 22:50:00|93.71|91.51|93.62|91.42|93.74|91.54|93.51|91.31|0
1637103300000|2021-11-16 22:55:00|93.64|91.44|93.66|91.46|93.69|91.49|93.6|91.4|0
1637103600000|2021-11-16 23:00:00|93.51|91.31|93.5|91.3|93.82|91.62|93.11|90.91|0
1637103900000|2021-11-16 23:05:00|93.42|91.22|93.58|91.38|93.89|91.69|93.42|91.22|0
1637104200000|2021-11-16 23:10:00|93.5|91.3|92.95|90.75|93.58|91.38|92.95|90.75|0
1637104500000|2021-11-16 23:15:00|93.26|91.06|94.83|92.63|94.83|92.63|93.26|91.06|0
1637104800000|2021-11-16 23:20:00|94.75|92.55|94.51|92.31|94.75|92.55|94.35|92.15|0
1637105100000|2021-11-16 23:25:00|94.67|92.47|93.88|91.68|94.67|92.47|93.88|91.68|0
1637105400000|2021-11-16 23:30:00|94.03|91.83|93.4|91.2|94.03|91.83|93.4|91.2|0
1637105700000|2021-11-16 23:35:00|93.56|91.36|92.77|90.57|93.56|91.36|92.77|90.57|0
1637106000000|2021-11-16 23:40:00|92.93|90.73|92.46|90.26|92.93|90.73|92.3|90.1|0
1637106300000|2021-11-16 23:45:00|92.3|90.1|92.35|90.15|92.35|90.15|91.84|89.64|0
1637106600000|2021-11-16 23:50:00|92.2|90|92.82|90.62|92.82|90.62|92.04|89.84|0
1637106900000|2021-11-16 23:55:00|92.81|90.61|92.66|90.46|92.81|90.61|92.58|90.38|0
1637107200000|2021-11-17 00:00:00|92.81|90.61|92.96|90.76|93.28|91.08|92.81|90.61|0
1637107500000|2021-11-17 00:05:00|92.89|90.69|92.49|90.29|92.89|90.69|92.19|89.99|0
1637107800000|2021-11-17 00:10:00|92.34|90.14|92.49|90.29|92.65|90.45|92.18|89.98|0
1637108100000|2021-11-17 00:15:00|92.65|90.45|92.33|90.13|92.96|90.76|92.18|89.98|0
1637108400000|2021-11-17 00:20:00|92.49|90.29|92.64|90.44|92.64|90.44|92.18|89.98|0
1637108700000|2021-11-17 00:25:00|92.79|90.59|93.41|91.21|93.73|91.53|92.72|90.52|0
1637109000000|2021-11-17 00:30:00|93.57|91.37|92.94|90.74|93.57|91.37|92.94|90.74|0
1637109300000|2021-11-17 00:35:00|93.1|90.9|92.94|90.74|93.25|91.05|92.63|90.43|0
1637109600000|2021-11-17 00:40:00|92.78|90.58|93.4|91.2|93.4|91.2|92.78|90.58|0
1637109900000|2021-11-17 00:45:00|93.25|91.05|93.87|91.67|93.87|91.67|93.25|91.05|0
1637110200000|2021-11-17 00:50:00|93.79|91.59|93.09|90.89|93.79|91.59|93.09|90.89|0
1637110500000|2021-11-17 00:55:00|93.24|91.04|93.08|90.88|93.55|91.35|92.93|90.73|0
1637110800000|2021-11-17 01:00:00|93.24|91.04|93.23|91.03|93.7|91.5|92.93|90.73|0
1637111100000|2021-11-17 01:05:00|93.39|91.19|93.54|91.34|93.7|91.5|93.23|91.03|0
1637111400000|2021-11-17 01:10:00|93.39|91.19|93.07|90.87|93.54|91.34|93.07|90.87|0
1637111700000|2021-11-17 01:15:00|93.23|91.03|92.76|90.56|93.23|91.03|92.76|90.56|0
1637112000000|2021-11-17 01:20:00|92.91|90.71|93.22|91.02|93.3|91.1|92.76|90.56|0
1637112300000|2021-11-17 01:25:00|93.38|91.18|93.22|91.02|93.38|91.18|92.91|90.71|0
1637112600000|2021-11-17 01:30:00|93.06|90.86|93.06|90.86|93.37|91.17|92.9|90.7|0
1637112900000|2021-11-17 01:35:00|92.9|90.7|93.99|91.79|93.99|91.79|92.75|90.55|0
1637113200000|2021-11-17 01:40:00|93.83|91.63|94.3|92.1|94.3|92.1|93.52|91.32|0
1637113500000|2021-11-17 01:45:00|94.23|92.03|93.83|91.63|94.3|92.1|93.67|91.47|0
1637113800000|2021-11-17 01:50:00|93.75|91.55|93.51|91.31|93.98|91.78|93.36|91.16|0
1637114100000|2021-11-17 01:55:00|93.36|91.16|93.66|91.46|93.67|91.47|93.35|91.15|0
1637114400000|2021-11-17 02:00:00|93.51|91.31|94.29|92.09|94.29|92.09|93.51|91.31|0
1637114700000|2021-11-17 02:05:00|94.44|92.24|93.97|91.77|94.44|92.24|93.97|91.77|0
1637115000000|2021-11-17 02:10:00|94.13|91.93|93.65|91.45|94.13|91.93|93.5|91.3|0
1637115300000|2021-11-17 02:15:00|93.58|91.38|93.5|91.3|93.81|91.61|93.5|91.3|0
1637115600000|2021-11-17 02:20:00|93.34|91.14|93.34|91.14|93.49|91.29|93.18|90.98|0
1637115900000|2021-11-17 02:25:00|93.33|91.13|93.49|91.29|93.65|91.45|93.33|91.13|0
1637116200000|2021-11-17 02:30:00|93.33|91.13|93.64|91.44|93.8|91.6|93.33|91.13|0
1637116500000|2021-11-17 02:35:00|93.57|91.37|93.72|91.52|93.8|91.6|93.48|91.28|0
1637116800000|2021-11-17 02:40:00|93.95|91.75|94.1|91.9|94.1|91.9|93.79|91.59|0
1637117100000|2021-11-17 02:45:00|94.03|91.83|93.79|91.59|94.1|91.9|93.79|91.59|0
1637117400000|2021-11-17 02:50:00|93.87|91.67|94.72|92.52|94.96|92.76|93.87|91.67|0
1637117700000|2021-11-17 02:55:00|94.56|92.36|94.72|92.52|94.72|92.52|94.56|92.36|0
1637118000000|2021-11-17 03:00:00|94.8|92.6|94.25|92.05|94.88|92.68|94.09|91.89|0
1637118300000|2021-11-17 03:05:00|94.17|91.97|94.4|92.2|94.56|92.36|94.09|91.89|0
1637118600000|2021-11-17 03:10:00|94.48|92.28|94.87|92.67|95.18|92.98|94.4|92.2|0
1637118900000|2021-11-17 03:15:00|95.03|92.83|95.34|93.14|95.5|93.3|94.87|92.67|0
1637119200000|2021-11-17 03:20:00|95.5|93.3|96.76|94.56|96.92|94.72|95.5|93.3|0
1637119500000|2021-11-17 03:25:00|96.92|94.72|96.44|94.24|97.08|94.88|96.28|94.08|0
1637119800000|2021-11-17 03:30:00|96.28|94.08|96.12|93.92|96.44|94.24|96.04|93.84|0
1637120100000|2021-11-17 03:35:00|96.28|94.08|96.43|94.23|96.59|94.39|96.12|93.92|0
1637120400000|2021-11-17 03:40:00|96.52|94.32|97.23|95.03|97.55|95.35|96.27|94.07|0
1637120700000|2021-11-17 03:45:00|97.55|95.35|97.54|95.34|97.87|95.67|97.54|95.34|0
1637121000000|2021-11-17 03:50:00|97.38|95.18|97.06|94.86|97.54|95.34|97.06|94.86|0
1637121300000|2021-11-17 03:55:00|96.9|94.7|97.06|94.86|97.22|95.02|96.9|94.7|0
1637121600000|2021-11-17 04:00:00|96.9|94.7|96.58|94.38|96.9|94.7|96.42|94.22|0
1637121900000|2021-11-17 04:05:00|96.42|94.22|96.57|94.37|96.73|94.53|96.41|94.21|0
1637122200000|2021-11-17 04:10:00|96.73|94.53|95.93|93.73|96.73|94.53|95.78|93.58|0
1637122500000|2021-11-17 04:15:00|95.78|93.58|95.77|93.57|95.93|93.73|95.77|93.57|0
1637122800000|2021-11-17 04:20:00|95.93|93.73|96.24|94.04|96.25|94.05|95.77|93.57|0
1637123100000|2021-11-17 04:25:00|96.08|93.88|96.08|93.88|96.24|94.04|96.08|93.88|0
1637123400000|2021-11-17 04:30:00|96.24|94.04|96.4|94.2|96.56|94.36|96.24|94.04|0
1637123700000|2021-11-17 04:35:00|96.56|94.36|96.23|94.03|96.56|94.36|96.16|93.96|0
1637124000000|2021-11-17 04:40:00|96.08|93.88|96.07|93.87|96.23|94.03|95.91|93.71|0
1637124300000|2021-11-17 04:45:00|95.91|93.71|95.91|93.71|95.91|93.71|95.75|93.55|0
1637124600000|2021-11-17 04:50:00|95.43|93.23|95.27|93.07|95.59|93.39|95.27|93.07|0
1637124900000|2021-11-17 04:55:00|95.12|92.92|95.43|93.23|95.59|93.39|95.12|92.92|0
1637125200000|2021-11-17 05:00:00|95.27|93.07|95.11|92.91|95.27|93.07|94.64|92.44|0
1637125500000|2021-11-17 05:05:00|94.95|92.75|94.79|92.59|94.95|92.75|94.63|92.43|0
1637125800000|2021-11-17 05:10:00|94.63|92.43|95.1|92.9|95.1|92.9|94.63|92.43|0
1637126100000|2021-11-17 05:15:00|94.94|92.74|95.42|93.22|95.42|93.22|94.94|92.74|0
1637126400000|2021-11-17 05:20:00|95.34|93.14|95.41|93.21|95.57|93.37|95.1|92.9|0
1637126700000|2021-11-17 05:25:00|95.73|93.53|96.04|93.84|96.04|93.84|95.73|93.53|0
1637127000000|2021-11-17 05:30:00|95.88|93.68|95.25|93.05|95.88|93.68|95.09|92.89|0
1637127300000|2021-11-17 05:35:00|95.17|92.97|94.61|92.41|95.17|92.97|94.14|91.94|0
1637127600000|2021-11-17 05:40:00|94.45|92.25|94.77|92.57|94.93|92.73|94.45|92.25|0
1637127900000|2021-11-17 05:45:00|94.92|92.72|95.24|93.04|95.4|93.2|94.92|92.72|0
1637128200000|2021-11-17 05:50:00|95.39|93.19|95.23|93.03|95.39|93.19|95.08|92.88|0
1637128500000|2021-11-17 05:55:00|95.39|93.19|95.86|93.66|95.86|93.66|94.76|92.56|0
1637128800000|2021-11-17 06:00:00|96.02|93.82|95.7|93.5|96.02|93.82|95.54|93.34|0
1637129100000|2021-11-17 06:05:00|95.54|93.34|96.02|93.82|96.02|93.82|95.54|93.34|0
1637129400000|2021-11-17 06:10:00|96.1|93.9|95.85|93.65|96.33|94.13|95.85|93.65|0
1637129700000|2021-11-17 06:15:00|96.01|93.81|95.37|93.17|96.17|93.97|95.37|93.17|0
1637130000000|2021-11-17 06:20:00|95.22|93.02|94.9|92.7|95.53|93.33|94.9|92.7|0
1637130300000|2021-11-17 06:25:00|94.74|92.54|94.27|92.07|95.06|92.86|94.27|92.07|0
1637130600000|2021-11-17 06:30:00|94.42|92.22|94.58|92.38|94.58|92.38|94.26|92.06|0
1637130900000|2021-11-17 06:35:00|94.5|92.3|94.26|92.06|94.58|92.38|94.1|91.9|0
1637131200000|2021-11-17 06:40:00|94.42|92.22|94.73|92.53|94.88|92.68|94.26|92.06|0
1637131500000|2021-11-17 06:45:00|94.57|92.37|94.72|92.52|94.88|92.68|94.57|92.37|0
1637131800000|2021-11-17 06:50:00|94.65|92.45|94.56|92.36|94.72|92.52|94.41|92.21|0
1637132100000|2021-11-17 06:55:00|94.41|92.21|94.87|92.67|94.88|92.68|94.4|92.2|0
1637132400000|2021-11-17 07:00:00|94.72|92.52|94.71|92.51|94.8|92.6|94.48|92.28|0
1637132700000|2021-11-17 07:05:00|94.64|92.44|95.18|92.98|95.18|92.98|94.4|92.2|0
1637133000000|2021-11-17 07:10:00|95.34|93.14|95.97|93.77|95.97|93.77|95.18|92.98|0
1637133300000|2021-11-17 07:15:00|95.81|93.61|95.81|93.61|96.13|93.93|95.58|93.38|0
1637133600000|2021-11-17 07:20:00|95.89|93.69|95.49|93.29|95.97|93.77|95.49|93.29|0
1637133900000|2021-11-17 07:25:00|95.65|93.45|95.01|92.81|95.73|93.53|95.01|92.81|0
1637134200000|2021-11-17 07:30:00|95.17|92.97|94.69|92.49|95.17|92.97|94.69|92.49|0
1637134500000|2021-11-17 07:35:00|94.54|92.34|94.69|92.49|94.69|92.49|94.38|92.18|0
1637134800000|2021-11-17 07:40:00|94.85|92.65|94.84|92.64|95.09|92.89|94.69|92.49|0
1637135100000|2021-11-17 07:45:00|95|92.8|94.68|92.48|95|92.8|94.53|92.33|0
1637135400000|2021-11-17 07:50:00|94.53|92.33|94.05|91.85|94.68|92.48|93.74|91.54|0
1637135700000|2021-11-17 07:55:00|94.13|91.93|93.5|91.3|94.21|92.01|93.11|90.91|0
1637136000000|2021-11-17 08:00:00|93.26|91.06|95.27|93.07|95.9|93.7|92.74|90.54|0
1637136300000|2021-11-17 08:05:00|95.07|93.27|94.76|92.96|95.38|93.58|94.61|92.81|0
1637136600000|2021-11-17 08:10:00|94.92|93.12|94.29|92.49|94.92|93.12|93.83|92.03|0
1637136900000|2021-11-17 08:15:00|94.22|92.42|94.29|92.49|94.29|92.49|93.67|91.87|0
1637137200000|2021-11-17 08:20:00|94.13|92.33|93.51|91.71|94.29|92.49|93.51|91.71|0
1637137500000|2021-11-17 08:25:00|93.36|91.56|93.36|91.56|93.51|91.71|92.9|91.1|0
1637137800000|2021-11-17 08:30:00|93.51|91.71|93.97|92.17|94.28|92.48|93.35|91.55|0
1637138100000|2021-11-17 08:35:00|94.12|92.32|93.66|91.86|94.12|92.32|93.35|91.55|0
1637138400000|2021-11-17 08:40:00|93.81|92.01|93.19|91.39|93.81|92.01|93.04|91.24|0
1637138700000|2021-11-17 08:45:00|93.04|91.24|93.5|91.7|93.65|91.85|92.73|90.93|0
1637139000000|2021-11-17 08:50:00|93.49|91.69|93.49|91.69|93.65|91.85|93.34|91.54|0
1637139300000|2021-11-17 08:55:00|93.34|91.54|93.41|91.61|93.49|91.69|93.34|91.54|0
1637139600000|2021-11-17 09:00:00|93.33|91.53|93.48|91.68|93.64|91.84|93.33|91.53|0
1637139900000|2021-11-17 09:05:00|93.33|91.53|94.25|92.45|94.25|92.45|93.33|91.53|0
1637140200000|2021-11-17 09:10:00|94.1|92.3|94.4|92.6|94.56|92.76|94.1|92.3|0
1637140500000|2021-11-17 09:15:00|94.56|92.76|94.71|92.91|94.71|92.91|94.4|92.6|0
1637140800000|2021-11-17 09:20:00|94.87|93.07|94.71|92.91|94.87|93.07|94.55|92.75|0
1637141100000|2021-11-17 09:25:00|94.86|93.06|95.01|93.21|95.02|93.22|94.71|92.91|0
1637141400000|2021-11-17 09:30:00|95.33|93.53|95.48|93.68|95.64|93.84|95.32|93.52|0
1637141700000|2021-11-17 09:35:00|95.63|93.83|96.57|94.77|96.57|94.77|95.48|93.68|0
1637142000000|2021-11-17 09:40:00|96.73|94.93|96.41|94.61|96.73|94.93|96.1|94.3|0
1637142300000|2021-11-17 09:45:00|96.25|94.45|96.09|94.29|96.25|94.45|95.94|94.14|0
1637142600000|2021-11-17 09:50:00|96.25|94.45|96.56|94.76|96.56|94.76|96.09|94.29|0
1637142900000|2021-11-17 09:55:00|96.4|94.6|96.4|94.6|96.56|94.76|96.4|94.6|0
1637143200000|2021-11-17 10:00:00|96.32|94.52|95.93|94.13|96.4|94.6|95.77|93.97|0
1637143500000|2021-11-17 10:05:00|96.08|94.28|96.39|94.59|96.39|94.59|95.93|94.13|0
1637143800000|2021-11-17 10:10:00|96.55|94.75|96.55|94.75|96.71|94.91|96.39|94.59|0
1637144100000|2021-11-17 10:15:00|96.7|94.9|96.39|94.59|96.86|95.06|96.39|94.59|0
1637144400000|2021-11-17 10:20:00|96.54|94.74|97.01|95.21|97.01|95.21|96.07|94.27|0
1637144700000|2021-11-17 10:25:00|96.85|95.05|96.54|94.74|97.01|95.21|96.38|94.58|0
1637145000000|2021-11-17 10:30:00|96.46|94.66|96.38|94.58|96.85|95.05|96.38|94.58|0
1637145300000|2021-11-17 10:35:00|96.37|94.57|96.69|94.89|96.69|94.89|96.37|94.57|0
1637145600000|2021-11-17 10:40:00|96.84|95.04|96.37|94.57|96.84|95.04|96.21|94.41|0
1637145900000|2021-11-17 10:45:00|96.21|94.41|96.37|94.57|96.37|94.57|96.21|94.41|0
1637146200000|2021-11-17 10:50:00|96.29|94.49|96.52|94.72|96.52|94.72|96.13|94.33|0
1637146500000|2021-11-17 10:55:00|96.36|94.56|96.83|95.03|97.07|95.27|96.36|94.56|0
1637146800000|2021-11-17 11:00:00|96.67|94.87|97.3|95.5|97.3|95.5|96.67|94.87|0
1637147100000|2021-11-17 11:05:00|97.14|95.34|96.67|94.87|97.46|95.66|96.67|94.87|0
1637147400000|2021-11-17 11:10:00|96.66|94.86|96.5|94.7|96.66|94.86|96.5|94.7|0
1637147700000|2021-11-17 11:15:00|96.66|94.86|96.5|94.7|96.82|95.02|96.5|94.7|0
1637148000000|2021-11-17 11:20:00|96.66|94.86|96.5|94.7|96.66|94.86|96.18|94.38|0
1637148300000|2021-11-17 11:25:00|96.34|94.54|96.02|94.22|96.34|94.54|96.02|94.22|0
1637148600000|2021-11-17 11:30:00|95.87|94.07|96.02|94.22|96.1|94.3|95.71|93.91|0
1637148900000|2021-11-17 11:35:00|95.94|94.14|96.33|94.53|96.49|94.69|95.94|94.14|0
1637149200000|2021-11-17 11:40:00|96.17|94.37|96.8|95|96.8|95|96.17|94.37|0
1637149500000|2021-11-17 11:45:00|96.64|94.84|97.43|95.63|97.51|95.71|96.64|94.84|0
1637149800000|2021-11-17 11:50:00|97.35|95.55|96.95|95.15|97.58|95.78|96.95|95.15|0
1637150100000|2021-11-17 11:55:00|97.11|95.31|96.16|94.36|97.11|95.31|96.16|94.36|0
1637150400000|2021-11-17 12:00:00|96|94.2|95.22|93.42|96.16|94.36|95.06|93.26|0
1637150700000|2021-11-17 12:05:00|95.3|93.5|95.37|93.57|95.53|93.73|95.06|93.26|0
1637151000000|2021-11-17 12:10:00|95.21|93.41|95.68|93.88|95.68|93.88|95.21|93.41|0
1637151300000|2021-11-17 12:15:00|95.84|94.04|95.21|93.41|95.99|94.19|95.05|93.25|0
1637151600000|2021-11-17 12:20:00|95.13|93.33|95.05|93.25|95.36|93.56|95.05|93.25|0
1637151900000|2021-11-17 12:25:00|95.2|93.4|94.89|93.09|95.44|93.64|94.73|92.93|0
1637152200000|2021-11-17 12:30:00|94.97|93.17|94.73|92.93|95.04|93.24|94.73|92.93|0
1637152500000|2021-11-17 12:35:00|94.88|93.08|95.19|93.39|95.35|93.55|94.88|93.08|0
1637152800000|2021-11-17 12:40:00|95.27|93.47|95.35|93.55|95.5|93.7|95.19|93.39|0
1637153100000|2021-11-17 12:45:00|95.5|93.7|95.81|94.01|95.81|94.01|95.34|93.54|0
1637153400000|2021-11-17 12:50:00|95.97|94.17|96.12|94.32|96.12|94.32|95.65|93.85|0
1637153700000|2021-11-17 12:55:00|96.28|94.48|96.59|94.79|96.59|94.79|96.12|94.32|0
1637154000000|2021-11-17 13:00:00|96.51|94.71|97.85|96.05|97.85|96.05|96.51|94.71|0
1637154300000|2021-11-17 13:05:00|97.69|95.89|98|96.2|98.48|96.68|97.53|95.73|0
1637154600000|2021-11-17 13:10:00|97.84|96.04|99.59|97.79|100.07|98.27|97.77|95.97|0
1637154900000|2021-11-17 13:15:00|99.43|97.63|99.11|97.31|99.75|97.95|98.95|97.15|0
1637155200000|2021-11-17 13:20:00|99.03|97.23|97.83|96.03|99.27|97.47|97.68|95.88|0
1637155500000|2021-11-17 13:25:00|97.68|95.88|97.2|95.4|97.83|96.03|97.2|95.4|0
1637155800000|2021-11-17 13:30:00|97.12|95.32|97.35|95.55|97.51|95.71|96.72|94.92|0
1637156100000|2021-11-17 13:35:00|97.19|95.39|97.67|95.87|97.82|96.02|96.88|95.08|0
1637156400000|2021-11-17 13:40:00|97.51|95.71|98.14|96.34|98.14|96.34|97.19|95.39|0
1637156700000|2021-11-17 13:45:00|97.98|96.18|98.29|96.49|98.54|96.74|97.82|96.02|0
1637157000000|2021-11-17 13:50:00|98.13|96.33|97.97|96.17|98.22|96.42|97.66|95.86|0
1637157300000|2021-11-17 13:55:00|97.81|96.01|97.97|96.17|97.97|96.17|97.34|95.54|0
1637157600000|2021-11-17 14:00:00|97.81|96.01|98.28|96.48|98.28|96.48|97.65|95.85|0
1637157900000|2021-11-17 14:05:00|98.12|96.32|98.12|96.32|98.28|96.48|97.81|96.01|0
1637158200000|2021-11-17 14:10:00|97.96|96.16|97.32|95.52|98.12|96.32|97.32|95.52|0
1637158500000|2021-11-17 14:15:00|97.25|95.45|97.16|95.36|97.32|95.52|96.93|95.13|0
1637158800000|2021-11-17 14:20:00|97.32|95.52|96.84|95.04|97.32|95.52|96.69|94.89|0
1637159100000|2021-11-17 14:25:00|97|95.2|96.37|94.57|97.32|95.52|96.37|94.57|0
1637159400000|2021-11-17 14:30:00|96.05|94.25|99.22|97.42|99.7|97.9|96.05|94.25|0
1637159700000|2021-11-17 14:35:00|99.38|97.58|100.59|98.79|101.88|100.08|99.22|97.42|0
1637160000000|2021-11-17 14:40:00|101.23|99.43|99.94|98.14|101.88|100.08|99.62|97.82|0
1637160300000|2021-11-17 14:45:00|100.1|98.3|101.87|100.07|101.87|100.07|98.82|97.02|0
1637160600000|2021-11-17 14:50:00|102.03|100.23|105.85|104.05|105.93|104.13|102.03|100.23|0
1637160900000|2021-11-17 14:55:00|106.01|104.21|105.84|104.04|107.16|105.36|105.19|103.39|0
1637161200000|2021-11-17 15:00:00|106.66|104.86|103.23|101.43|106.99|105.19|103.07|101.27|0
1637161500000|2021-11-17 15:05:00|103.4|101.6|103.88|102.08|104.69|102.89|102.75|100.95|0
1637161800000|2021-11-17 15:10:00|103.72|101.92|102.1|100.3|103.72|101.92|102.1|100.3|0
1637162100000|2021-11-17 15:15:00|101.94|100.14|104.2|102.4|104.36|102.56|101.94|100.14|0
1637162400000|2021-11-17 15:20:00|104.03|102.23|104.19|102.39|105.17|103.37|103.87|102.07|0
1637162700000|2021-11-17 15:25:00|104.11|102.31|104.03|102.23|104.11|102.31|102.41|100.61|0
1637163000000|2021-11-17 15:30:00|103.86|102.06|101.76|99.96|104.19|102.39|101.6|99.8|0
1637163300000|2021-11-17 15:35:00|101.92|100.12|99.05|97.25|101.92|100.12|98.74|96.94|0
1637163600000|2021-11-17 15:40:00|98.58|96.78|100.16|98.36|100.64|98.84|98.58|96.78|0
1637163900000|2021-11-17 15:45:00|99.84|98.04|100.79|98.99|101.11|99.31|98.73|96.93|0
1637164200000|2021-11-17 15:50:00|100.95|99.15|101.23|99.43|103.04|101.24|100.31|98.51|0
1637164500000|2021-11-17 15:55:00|101.07|99.27|99.94|98.14|101.39|99.59|99.94|98.14|0
1637164800000|2021-11-17 16:00:00|100.1|98.3|100.42|98.62|100.9|99.1|99.62|97.82|0
1637165100000|2021-11-17 16:05:00|100.5|98.7|99.62|97.82|100.5|98.7|99.14|97.34|0
1637165400000|2021-11-17 16:10:00|99.78|97.98|99.93|98.13|100.25|98.45|99.3|97.5|0
1637165700000|2021-11-17 16:15:00|100.09|98.29|99.93|98.13|100.57|98.77|99.45|97.65|0
1637166000000|2021-11-17 16:20:00|100.25|98.45|101.85|100.05|102.01|100.21|99.13|97.33|0
1637166300000|2021-11-17 16:25:00|101.69|99.89|100.56|98.76|102.17|100.37|100.4|98.6|0
1637166600000|2021-11-17 16:30:00|101.04|99.24|100.56|98.76|101.2|99.4|100.24|98.44|0
1637166900000|2021-11-17 16:35:00|100.72|98.92|99.91|98.11|101.2|99.4|99.76|97.96|0
1637167200000|2021-11-17 16:40:00|99.84|98.04|99.43|97.63|99.91|98.11|98.48|96.68|0
1637167500000|2021-11-17 16:45:00|99.59|97.79|98.32|96.52|99.75|97.95|98.16|96.36|0
1637167800000|2021-11-17 16:50:00|98.16|96.36|97.08|95.28|99.11|97.31|97.08|95.28|0
1637168100000|2021-11-17 16:55:00|96.92|95.12|95.76|93.96|97.49|95.69|95.29|93.49|0
1637168400000|2021-11-17 17:00:00|95.6|93.8|96.54|94.74|97.01|95.21|95.13|93.33|0
1637168700000|2021-11-17 17:05:00|96.85|95.05|99.07|97.27|99.87|98.07|96.85|95.05|0
1637169000000|2021-11-17 17:10:00|99.39|97.59|99.87|98.07|99.87|98.07|98.75|96.95|0
1637169300000|2021-11-17 17:15:00|99.71|97.91|101.15|99.35|101.15|99.35|99.39|97.59|0
1637169600000|2021-11-17 17:20:00|101.31|99.51|102.28|100.48|102.45|100.65|100.35|98.55|0
1637169900000|2021-11-17 17:25:00|102.12|100.32|104.41|102.61|104.41|102.61|101.63|99.83|0
1637170200000|2021-11-17 17:30:00|104.57|102.77|102.77|100.97|104.73|102.93|102.77|100.97|0
1637170500000|2021-11-17 17:35:00|102.93|101.13|100.65|98.85|102.93|101.13|100.65|98.85|0
1637170800000|2021-11-17 17:40:00|100.82|99.02|101.78|99.98|103.09|101.29|100.49|98.69|0
1637171100000|2021-11-17 17:45:00|101.62|99.82|101.62|99.82|102.92|101.12|101.29|99.49|0
1637171400000|2021-11-17 17:50:00|101.7|99.9|102.75|100.95|103.4|101.6|101.62|99.82|0
1637171700000|2021-11-17 17:55:00|102.91|101.11|102.1|100.3|103.82|102.02|101.93|100.13|0
1637172000000|2021-11-17 18:00:00|101.93|100.13|101.44|99.64|103.07|101.27|100.96|99.16|0
1637172300000|2021-11-17 18:05:00|101.28|99.48|100.96|99.16|101.61|99.81|99.51|97.71|0
1637172600000|2021-11-17 18:10:00|100.8|99|100.79|98.99|102.41|100.61|100.47|98.67|0
1637172900000|2021-11-17 18:15:00|100.95|99.15|101.36|99.56|102.41|100.61|100.95|99.15|0
1637173200000|2021-11-17 18:20:00|101.43|99.63|100.14|98.34|102.17|100.37|99.98|98.18|0
1637173500000|2021-11-17 18:25:00|100.3|98.5|99.98|98.18|100.3|98.5|99.5|97.7|0
1637173800000|2021-11-17 18:30:00|99.82|98.02|100.29|98.49|100.94|99.14|99.65|97.85|0
1637174100000|2021-11-17 18:35:00|100.13|98.33|99.49|97.69|100.78|98.98|99.33|97.53|0
1637174400000|2021-11-17 18:40:00|99.65|97.85|98.69|96.89|100.13|98.33|98.53|96.73|0
1637174700000|2021-11-17 18:45:00|98.53|96.73|99.96|98.16|99.96|98.16|98.53|96.73|0
1637175000000|2021-11-17 18:50:00|99.8|98|98.68|96.88|99.96|98.16|98.52|96.72|0
1637175300000|2021-11-17 18:55:00|98.6|96.8|98.04|96.24|99|97.2|97.72|95.92|0
1637175600000|2021-11-17 19:00:00|97.96|96.16|98.35|96.55|99.15|97.35|97.88|96.08|0
1637175900000|2021-11-17 19:05:00|98.51|96.71|98.83|97.03|98.99|97.19|98.28|96.48|0
1637176200000|2021-11-17 19:10:00|98.67|96.87|99.46|97.66|99.95|98.15|98.67|96.87|0
1637176500000|2021-11-17 19:15:00|99.62|97.82|100.59|98.79|101.56|99.76|98.98|97.18|0
1637176800000|2021-11-17 19:20:00|100.75|98.95|102.2|100.4|102.69|100.89|100.75|98.95|0
1637177100000|2021-11-17 19:25:00|102.04|100.24|101.55|99.75|102.69|100.89|101.06|99.26|0
1637177400000|2021-11-17 19:30:00|101.87|100.07|102.68|100.88|102.68|100.88|101.22|99.42|0
1637177700000|2021-11-17 19:35:00|102.52|100.72|101.87|100.07|102.68|100.88|101.22|99.42|0
1637178000000|2021-11-17 19:40:00|101.7|99.9|100.89|99.09|101.87|100.07|100.73|98.93|0
1637178300000|2021-11-17 19:45:00|101.05|99.25|99.6|97.8|101.05|99.25|99.6|97.8|0
1637178600000|2021-11-17 19:50:00|99.68|97.88|100.56|98.76|100.88|99.08|99.28|97.48|0
1637178900000|2021-11-17 19:55:00|100.4|98.6|99.43|97.63|100.72|98.92|99.27|97.47|0
1637179200000|2021-11-17 20:00:00|99.27|97.47|101.69|99.89|101.69|99.89|99.11|97.31|0
1637179500000|2021-11-17 20:05:00|101.52|99.72|101.52|99.72|102.5|100.7|100.96|99.16|0
1637179800000|2021-11-17 20:10:00|101.68|99.88|101.19|99.39|101.68|99.88|101.03|99.23|0
1637180100000|2021-11-17 20:15:00|101.03|99.23|100.54|98.74|101.03|99.23|98.62|96.82|0
1637180400000|2021-11-17 20:20:00|100.38|98.58|99.26|97.46|100.54|98.74|99.1|97.3|0
1637180700000|2021-11-17 20:25:00|99.1|97.3|100.05|98.25|100.22|98.42|98.78|96.98|0
1637181000000|2021-11-17 20:30:00|99.89|98.09|99.57|97.77|100.7|98.9|99.41|97.61|0
1637181300000|2021-11-17 20:35:00|99.41|97.61|99.09|97.29|99.89|98.09|98.45|96.65|0
1637181600000|2021-11-17 20:40:00|99.01|97.21|99.33|97.53|100.21|98.41|98.76|96.96|0
1637181900000|2021-11-17 20:45:00|99.56|97.76|99.08|97.28|99.72|97.92|97.65|95.85|0
1637182200000|2021-11-17 20:50:00|99.24|97.44|100.2|98.4|100.2|98.4|98.76|96.96|0
1637182500000|2021-11-17 20:55:00|100.36|98.56|101.32|99.52|102.3|100.5|100.2|98.4|0
1637182800000|2021-11-17 21:00:00|101.65|99.85|102.46|100.66|102.79|100.99|101.65|99.85|0
1637183100000|2021-11-17 21:05:00|102.3|100.5|104.09|102.29|104.09|102.29|102.13|100.33|0
1637183400000|2021-11-17 21:10:00|103.93|102.13|102.29|100.49|103.93|102.13|101.8|100|0
1637183700000|2021-11-17 21:15:00|102.81|100.61|102.65|100.45|103.3|101.1|102.65|100.45|0
1637184000000|2021-11-17 21:20:00|102.48|100.28|102.81|100.61|102.97|100.77|102|99.8|0
1637184300000|2021-11-17 21:25:00|102.64|100.44|102.64|100.44|102.97|100.77|102.48|100.28|0
1637184600000|2021-11-17 21:30:00|102.8|100.6|102.8|100.6|102.8|100.6|102.64|100.44|0
1637184900000|2021-11-17 21:35:00|102.64|100.44|102.23|100.03|102.8|100.6|102.23|100.03|0
1637185200000|2021-11-17 21:40:00|102.31|100.11|102.31|100.11|102.47|100.27|102.14|99.94|0
1637185500000|2021-11-17 21:45:00|102.3|100.1|102.14|99.94|102.3|100.1|102.14|99.94|0
1637185800000|2021-11-17 21:50:00|102.3|100.1|102.46|100.26|102.46|100.26|102.3|100.1|0
1637186100000|2021-11-17 21:55:00|102.3|100.1|102.26|100.06|102.46|100.26|102.22|100.02|0
1637186400000|2021-11-17 22:00:00|102.31|100.11|102.3|100.1|102.33|100.13|102.3|100.1|0
1637186700000|2021-11-17 22:05:00|102.25|100.05|102.16|99.96|102.32|100.12|102.16|99.96|0
1637187000000|2021-11-17 22:10:00|102.25|100.05|102.39|100.19|102.42|100.22|102.16|99.96|0
1637187300000|2021-11-17 22:15:00|102.3|100.1|102.37|100.17|102.37|100.17|102.13|99.93|0
1637187600000|2021-11-17 22:20:00|102.39|100.19|102.41|100.21|102.44|100.24|102.36|100.16|0
1637187900000|2021-11-17 22:25:00|102.43|100.23|102.38|100.18|102.57|100.37|102.38|100.18|0
1637188200000|2021-11-17 22:30:00|102.36|100.16|102.4|100.2|102.4|100.2|102.36|100.16|0
1637188500000|2021-11-17 22:35:00|102.43|100.23|102.42|100.22|102.43|100.23|102.42|100.22|0
1637189100000|2021-11-17 22:45:00|102.39|100.19|102.51|100.31|102.63|100.43|102.39|100.19|0
1637189400000|2021-11-17 22:50:00|102.53|100.33|102.46|100.26|102.53|100.33|102.36|100.16|0
1637189700000|2021-11-17 22:55:00|102.6|100.4|102.62|100.42|102.62|100.42|102.5|100.3|0
1637190000000|2021-11-17 23:00:00|102.18|99.98|101.28|99.08|102.18|99.98|101.2|99|0
1637190300000|2021-11-17 23:05:00|101.27|99.07|101.92|99.72|101.92|99.72|101.27|99.07|0
1637190600000|2021-11-17 23:10:00|101.76|99.56|102.73|100.53|102.73|100.53|101.76|99.56|0
1637190900000|2021-11-17 23:15:00|102.41|100.21|102.08|99.88|102.73|100.53|102.08|99.88|0
1637191200000|2021-11-17 23:20:00|101.91|99.71|102.24|100.04|102.4|100.2|101.75|99.55|0
1637191500000|2021-11-17 23:25:00|102.4|100.2|101.26|99.06|102.4|100.2|101.1|98.9|0
1637191800000|2021-11-17 23:30:00|101.1|98.9|101.09|98.89|101.91|99.71|100.93|98.73|0
1637192100000|2021-11-17 23:35:00|100.93|98.73|100.77|98.57|101.09|98.89|100.77|98.57|0
1637192400000|2021-11-17 23:40:00|100.93|98.73|100.28|98.08|101.09|98.89|100.28|98.08|0
1637192700000|2021-11-17 23:45:00|100.44|98.24|100.76|98.56|100.76|98.56|100.28|98.08|0
1637193000000|2021-11-17 23:50:00|100.6|98.4|100.43|98.23|100.6|98.4|100.27|98.07|0
1637193300000|2021-11-17 23:55:00|100.36|98.16|100.11|97.91|100.59|98.39|100.11|97.91|0
1637193600000|2021-11-18 00:00:00|100.27|98.07|99.78|97.58|100.75|98.55|99.62|97.42|0
1637193900000|2021-11-18 00:05:00|99.94|97.74|100.1|97.9|100.1|97.9|99.46|97.26|0
1637194200000|2021-11-18 00:10:00|99.94|97.74|100.58|98.38|100.74|98.54|99.78|97.58|0
1637194500000|2021-11-18 00:15:00|100.74|98.54|100.34|98.14|100.74|98.54|100.26|98.06|0
1637194800000|2021-11-18 00:20:00|100.42|98.22|99.45|97.25|100.42|98.22|99.37|97.17|0
1637195100000|2021-11-18 00:25:00|99.61|97.41|99.61|97.41|99.77|97.57|99.29|97.09|0
1637195400000|2021-11-18 00:30:00|99.45|97.25|99.76|97.56|99.93|97.73|99.28|97.08|0
1637195700000|2021-11-18 00:35:00|99.92|97.72|99.44|97.24|100.08|97.88|99.44|97.24|0
1637196000000|2021-11-18 00:40:00|99.6|97.4|99.76|97.56|99.92|97.72|99.44|97.24|0
1637196300000|2021-11-18 00:45:00|98.96|96.76|99.11|96.91|99.44|97.24|98.63|96.43|0
1637196600000|2021-11-18 00:50:00|98.95|96.75|99.43|97.23|99.43|97.23|98.95|96.75|0
1637196900000|2021-11-18 00:55:00|99.27|97.07|99.75|97.55|99.75|97.55|99.11|96.91|0
1637197200000|2021-11-18 01:00:00|99.42|97.22|99.74|97.54|99.74|97.54|99.26|97.06|0
1637197500000|2021-11-18 01:05:00|99.58|97.38|99.58|97.38|99.9|97.7|99.42|97.22|0
1637197800000|2021-11-18 01:10:00|99.66|97.46|100.22|98.02|100.22|98.02|99.58|97.38|0
1637198100000|2021-11-18 01:15:00|100.38|98.18|100.05|97.85|100.54|98.34|99.89|97.69|0
1637198400000|2021-11-18 01:20:00|99.89|97.69|100.37|98.17|100.37|98.17|99.73|97.53|0
1637198700000|2021-11-18 01:25:00|100.53|98.33|99.89|97.69|100.53|98.33|99.57|97.37|0
1637199000000|2021-11-18 01:30:00|100.05|97.85|99.88|97.68|100.37|98.17|99.88|97.68|0
1637199300000|2021-11-18 01:35:00|100.04|97.84|100.04|97.84|100.04|97.84|99.72|97.52|0
1637199600000|2021-11-18 01:40:00|100.2|98|100.36|98.16|100.36|98.16|99.56|97.36|0
1637199900000|2021-11-18 01:45:00|100.44|98.24|100.03|97.83|100.52|98.32|99.87|97.67|0
1637200200000|2021-11-18 01:50:00|100.19|97.99|100.51|98.31|100.68|98.48|100.03|97.83|0
1637200500000|2021-11-18 01:55:00|100.35|98.15|100.19|97.99|100.35|98.15|100.03|97.83|0
1637200800000|2021-11-18 02:00:00|100.35|98.15|99.7|97.5|100.35|98.15|99.54|97.34|0
1637201100000|2021-11-18 02:05:00|99.54|97.34|100.02|97.82|100.02|97.82|99.38|97.18|0
1637201400000|2021-11-18 02:10:00|100.18|97.98|100.66|98.46|100.98|98.78|99.7|97.5|0
1637201700000|2021-11-18 02:15:00|100.82|98.62|101.3|99.1|101.63|99.43|100.82|98.62|0
1637202000000|2021-11-18 02:20:00|101.47|99.27|101.3|99.1|101.55|99.35|101.14|98.94|0
1637202300000|2021-11-18 02:25:00|101.14|98.94|100.33|98.13|101.22|99.02|100.33|98.13|0
1637202600000|2021-11-18 02:30:00|100.25|98.05|99.68|97.48|100.25|98.05|99.36|97.16|0
1637202900000|2021-11-18 02:35:00|99.52|97.32|98.72|96.52|99.68|97.48|98.72|96.52|0
1637203200000|2021-11-18 02:40:00|98.87|96.67|99.19|96.99|99.35|97.15|98.71|96.51|0
1637203500000|2021-11-18 02:45:00|99.35|97.15|99.35|97.15|99.51|97.31|99.19|96.99|0
1637203800000|2021-11-18 02:50:00|99.19|96.99|99.67|97.47|99.67|97.47|99.19|96.99|0
1637204100000|2021-11-18 02:55:00|99.59|97.39|99.82|97.62|99.99|97.79|99.5|97.3|0
1637204400000|2021-11-18 03:00:00|99.98|97.78|100.14|97.94|100.46|98.26|99.82|97.62|0
1637204700000|2021-11-18 03:05:00|99.98|97.78|99.98|97.78|99.98|97.78|99.5|97.3|0
1637205000000|2021-11-18 03:10:00|100.14|97.94|99.97|97.77|100.14|97.94|99.81|97.61|0
1637205300000|2021-11-18 03:15:00|99.81|97.61|100.45|98.25|100.45|98.25|99.81|97.61|0
1637205600000|2021-11-18 03:20:00|100.61|98.41|100.45|98.25|100.61|98.41|100.13|97.93|0
1637205900000|2021-11-18 03:25:00|100.29|98.09|100.12|97.92|100.45|98.25|99.96|97.76|0
1637206200000|2021-11-18 03:30:00|100.29|98.09|100.12|97.92|100.29|98.09|99.96|97.76|0
1637206500000|2021-11-18 03:35:00|100.28|98.08|99.96|97.76|100.28|98.08|99.48|97.28|0
1637206800000|2021-11-18 03:40:00|100.12|97.92|99.63|97.43|100.12|97.92|99.47|97.27|0
1637207100000|2021-11-18 03:45:00|99.47|97.27|99.31|97.11|99.63|97.43|99.31|97.11|0
1637207400000|2021-11-18 03:50:00|99.15|96.95|99.3|97.1|99.39|97.19|98.98|96.78|0
1637207700000|2021-11-18 03:55:00|99.23|97.03|99.62|97.42|99.62|97.42|99.14|96.94|0
1637208000000|2021-11-18 04:00:00|99.54|97.34|99.3|97.1|99.62|97.42|99.3|97.1|0
1637208300000|2021-11-18 04:05:00|99.13|96.93|99.45|97.25|99.45|97.25|99.13|96.93|0
1637208600000|2021-11-18 04:10:00|99.29|97.09|99.53|97.33|99.61|97.41|99.13|96.93|0
1637208900000|2021-11-18 04:15:00|99.61|97.41|98.97|96.77|99.61|97.41|98.97|96.77|0
1637209200000|2021-11-18 04:20:00|98.96|96.76|98.96|96.76|99.12|96.92|98.96|96.76|0
1637209500000|2021-11-18 04:25:00|99.04|96.84|98.96|96.76|99.12|96.92|98.88|96.68|0
1637209800000|2021-11-18 04:30:00|99.04|96.84|98.95|96.75|99.12|96.92|98.8|96.6|0
1637210100000|2021-11-18 04:35:00|98.88|96.68|98.95|96.75|99.11|96.91|98.79|96.59|0
1637210400000|2021-11-18 04:40:00|99.11|96.91|99.11|96.91|99.11|96.91|98.95|96.75|0
1637210700000|2021-11-18 04:45:00|98.95|96.75|98.94|96.74|98.95|96.75|98.94|96.74|0
1637211000000|2021-11-18 04:50:00|98.78|96.58|98.62|96.42|98.78|96.58|98.62|96.42|0
1637211300000|2021-11-18 04:55:00|98.78|96.58|98.3|96.1|98.78|96.58|98.14|95.94|0
1637211600000|2021-11-18 05:00:00|98.14|95.94|97.18|94.98|98.14|95.94|97.18|94.98|0
1637211900000|2021-11-18 05:05:00|97.02|94.82|97.34|95.14|97.82|95.62|96.71|94.51|0
1637212200000|2021-11-18 05:10:00|97.5|95.3|97.33|95.13|97.74|95.54|97.17|94.97|0
1637212500000|2021-11-18 05:15:00|97.17|94.97|97.81|95.61|97.81|95.61|97.17|94.97|0
1637212800000|2021-11-18 05:20:00|97.73|95.53|97.64|95.44|97.73|95.53|97.33|95.13|0
1637213100000|2021-11-18 05:25:00|97.48|95.28|97.48|95.28|97.64|95.44|97.32|95.12|0
1637213400000|2021-11-18 05:30:00|97.32|95.12|96.84|94.64|97.48|95.28|96.84|94.64|0
1637213700000|2021-11-18 05:35:00|96.77|94.57|97|94.8|97|94.8|96.68|94.48|0
1637214000000|2021-11-18 05:40:00|97.16|94.96|97.08|94.88|97.16|94.96|96.76|94.56|0
1637214300000|2021-11-18 05:45:00|97.15|94.95|97.47|95.27|97.55|95.35|96.99|94.79|0
1637214600000|2021-11-18 05:50:00|97.63|95.43|97.94|95.74|98.1|95.9|97.47|95.27|0
1637214900000|2021-11-18 05:55:00|98.02|95.82|97.94|95.74|98.1|95.9|97.78|95.58|0
1637215200000|2021-11-18 06:00:00|98.02|95.82|97.62|95.42|98.1|95.9|97.46|95.26|0
1637215500000|2021-11-18 06:05:00|97.46|95.26|97.61|95.41|97.77|95.57|97.45|95.25|0
1637215800000|2021-11-18 06:10:00|97.77|95.57|97.77|95.57|97.93|95.73|97.61|95.41|0
1637216100000|2021-11-18 06:15:00|97.61|95.41|97.61|95.41|97.77|95.57|97.61|95.41|0
1637216400000|2021-11-18 06:20:00|97.6|95.4|97.6|95.4|97.76|95.56|97.44|95.24|0
1637216700000|2021-11-18 06:25:00|97.76|95.56|97.28|95.08|97.76|95.56|97.28|95.08|0
1637217000000|2021-11-18 06:30:00|97.44|95.24|97.44|95.24|97.6|95.4|97.28|95.08|0
1637217300000|2021-11-18 06:35:00|97.28|95.08|97.11|94.91|97.28|95.08|97.11|94.91|0
1637217600000|2021-11-18 06:40:00|96.96|94.76|96.79|94.59|96.96|94.76|96.79|94.59|0
1637217900000|2021-11-18 06:45:00|96.95|94.75|97.27|95.07|97.43|95.23|96.95|94.75|0
1637218200000|2021-11-18 06:50:00|97.35|95.15|97.74|95.54|97.74|95.54|97.27|95.07|0
1637218500000|2021-11-18 06:55:00|97.58|95.38|96.94|94.74|97.74|95.54|96.94|94.74|0
1637218800000|2021-11-18 07:00:00|97.1|94.9|97.26|95.06|97.42|95.22|96.78|94.58|0
1637219100000|2021-11-18 07:05:00|97.1|94.9|96.62|94.42|97.26|95.06|96.62|94.42|0
1637219400000|2021-11-18 07:10:00|96.46|94.26|95.98|93.78|96.62|94.42|95.83|93.63|0
1637219700000|2021-11-18 07:15:00|95.83|93.63|96.14|93.94|96.3|94.1|95.83|93.63|0
1637220000000|2021-11-18 07:20:00|96.3|94.1|95.98|93.78|96.45|94.25|95.98|93.78|0
1637220300000|2021-11-18 07:25:00|96.06|93.86|96.13|93.93|96.13|93.93|95.97|93.77|0
1637220600000|2021-11-18 07:30:00|96.29|94.09|96.29|94.09|96.29|94.09|95.97|93.77|0
1637220900000|2021-11-18 07:35:00|96.28|94.08|96.6|94.4|96.6|94.4|96.13|93.93|0
1637221200000|2021-11-18 07:40:00|96.44|94.24|95.96|93.76|96.6|94.4|95.96|93.76|0
1637221500000|2021-11-18 07:45:00|96.12|93.92|96.27|94.07|96.28|94.08|95.96|93.76|0
1637221800000|2021-11-18 07:50:00|96.12|93.92|95.96|93.76|96.12|93.92|95.73|93.53|0
1637222100000|2021-11-18 07:55:00|95.8|93.6|95.64|93.44|95.8|93.6|95.32|93.12|0
1637222400000|2021-11-18 08:00:00|95.72|93.52|96.11|93.91|96.27|94.07|95.64|93.44|0
1637222700000|2021-11-18 08:05:00|95.91|94.11|94.36|92.56|95.91|94.11|94.36|92.56|0
1637223000000|2021-11-18 08:10:00|94.29|92.49|94.52|92.72|94.83|93.03|94.21|92.41|0
1637223300000|2021-11-18 08:15:00|94.36|92.56|94.2|92.4|94.36|92.56|93.58|91.78|0
1637223600000|2021-11-18 08:20:00|94.04|92.24|93.42|91.62|94.04|92.24|93.42|91.62|0
1637223900000|2021-11-18 08:25:00|93.57|91.77|93.1|91.3|93.88|92.08|93.1|91.3|0
1637224200000|2021-11-18 08:30:00|93.26|91.46|94.35|92.55|94.66|92.86|93.26|91.46|0
1637224500000|2021-11-18 08:35:00|94.27|92.47|93.41|91.61|94.35|92.55|93.41|91.61|0
1637224800000|2021-11-18 08:40:00|93.56|91.76|93.56|91.76|94.19|92.39|93.4|91.6|0
1637225100000|2021-11-18 08:45:00|93.48|91.68|93.24|91.44|93.56|91.76|92.93|91.13|0
1637225400000|2021-11-18 08:50:00|93.4|91.6|93.4|91.6|93.55|91.75|93.24|91.44|0
1637225700000|2021-11-18 08:55:00|93.24|91.44|92.62|90.82|93.4|91.6|92.62|90.82|0
1637226000000|2021-11-18 09:00:00|92.77|90.97|90.92|89.12|92.93|91.13|90|88.2|0
1637226300000|2021-11-18 09:05:00|90.61|88.81|90.76|88.96|91.37|89.57|90.46|88.66|0
1637226600000|2021-11-18 09:10:00|90.91|89.11|90.91|89.11|91.37|89.57|90.76|88.96|0
1637226900000|2021-11-18 09:15:00|90.76|88.96|90.75|88.95|91.06|89.26|90.75|88.95|0
1637227200000|2021-11-18 09:20:00|90.6|88.8|89.98|88.18|90.6|88.8|89.98|88.18|0
1637227500000|2021-11-18 09:25:00|89.91|88.11|89.98|88.18|90.14|88.34|89.68|87.88|0
1637227800000|2021-11-18 09:30:00|89.91|88.11|91.39|89.59|91.7|89.9|89.83|88.03|0
1637228100000|2021-11-18 09:35:00|91.55|89.75|91.54|89.74|92.31|90.51|91.39|89.59|0
1637228400000|2021-11-18 09:40:00|91.7|89.9|92|90.2|92.16|90.36|91.54|89.74|0
1637228700000|2021-11-18 09:45:00|91.85|90.05|92.15|90.35|92.3|90.5|91.69|89.89|0
1637229000000|2021-11-18 09:50:00|92.3|90.5|92.76|90.96|93.07|91.27|92.3|90.5|0
1637229300000|2021-11-18 09:55:00|92.92|91.12|93.38|91.58|93.53|91.73|92.6|90.8|0
1637229600000|2021-11-18 10:00:00|93.69|91.89|94.15|92.35|94.15|92.35|93.37|91.57|0
1637229900000|2021-11-18 10:05:00|94.3|92.5|93.68|91.88|94.61|92.81|93.52|91.72|0
1637230200000|2021-11-18 10:10:00|93.52|91.72|93.21|91.41|93.52|91.72|93.06|91.26|0
1637230500000|2021-11-18 10:15:00|93.36|91.56|93.05|91.25|93.36|91.56|92.98|91.18|0
1637230800000|2021-11-18 10:20:00|93.2|91.4|93.51|91.71|93.51|91.71|93.2|91.4|0
1637231100000|2021-11-18 10:25:00|93.36|91.56|93.2|91.4|93.51|91.71|92.89|91.09|0
1637231400000|2021-11-18 10:30:00|93.35|91.55|93.2|91.4|93.51|91.71|93.2|91.4|0
1637231700000|2021-11-18 10:35:00|93.04|91.24|93.19|91.39|93.5|91.7|92.89|91.09|0
1637232000000|2021-11-18 10:40:00|93.04|91.24|93.03|91.23|93.34|91.54|93.03|91.23|0
1637232300000|2021-11-18 10:45:00|93.19|91.39|93.34|91.54|93.5|91.7|93.03|91.23|0
1637232600000|2021-11-18 10:50:00|93.42|91.62|92.87|91.07|93.65|91.85|92.87|91.07|0
1637232900000|2021-11-18 10:55:00|92.8|91|92.1|90.3|92.87|91.07|92.1|90.3|0
1637233200000|2021-11-18 11:00:00|92.25|90.45|92.71|90.91|92.71|90.91|92.1|90.3|0
1637233500000|2021-11-18 11:05:00|92.86|91.06|93.17|91.37|93.33|91.53|92.86|91.06|0
1637233800000|2021-11-18 11:10:00|93.02|91.22|92.63|90.83|93.4|91.6|92.55|90.75|0
1637234100000|2021-11-18 11:15:00|92.55|90.75|92.39|90.59|92.55|90.75|92.24|90.44|0
1637234400000|2021-11-18 11:20:00|92.24|90.44|91.62|89.82|92.24|90.44|91.32|89.52|0
1637234700000|2021-11-18 11:25:00|91.55|89.75|91.46|89.66|91.55|89.75|90.85|89.05|0
1637235000000|2021-11-18 11:30:00|91.31|89.51|91.77|89.97|91.77|89.97|91.16|89.36|0
1637235300000|2021-11-18 11:35:00|91.61|89.81|91.76|89.96|91.92|90.12|91.61|89.81|0
1637235600000|2021-11-18 11:40:00|91.61|89.81|92.07|90.27|92.15|90.35|91.45|89.65|0
1637235900000|2021-11-18 11:45:00|91.91|90.11|91.45|89.65|91.91|90.11|91.45|89.65|0
1637236200000|2021-11-18 11:50:00|91.37|89.57|91.9|90.1|92.06|90.26|91.14|89.34|0
1637236500000|2021-11-18 11:55:00|92.06|90.26|92.05|90.25|92.21|90.41|91.9|90.1|0
1637236800000|2021-11-18 12:00:00|91.9|90.1|92.36|90.56|92.67|90.87|91.75|89.95|0
1637237100000|2021-11-18 12:05:00|92.51|90.71|92.97|91.17|93.13|91.33|92.28|90.48|0
1637237400000|2021-11-18 12:10:00|93.13|91.33|93.51|91.71|93.59|91.79|92.82|91.02|0
1637237700000|2021-11-18 12:15:00|93.59|91.79|94.05|92.25|94.05|92.25|93.43|91.63|0
1637238000000|2021-11-18 12:20:00|93.89|92.09|93.27|91.47|93.89|92.09|93.27|91.47|0
1637238300000|2021-11-18 12:25:00|93.2|91.4|93.27|91.47|93.43|91.63|93.11|91.31|0
1637238600000|2021-11-18 12:30:00|93.11|91.31|93.42|91.62|93.5|91.7|93.04|91.24|0
1637238900000|2021-11-18 12:35:00|93.5|91.7|93.88|92.08|94.04|92.24|93.42|91.62|0
1637239200000|2021-11-18 12:40:00|94.04|92.24|94.34|92.54|94.5|92.7|93.96|92.16|0
1637239500000|2021-11-18 12:45:00|94.5|92.7|94.58|92.78|94.65|92.85|94.19|92.39|0
1637239800000|2021-11-18 12:50:00|94.5|92.7|94.03|92.23|94.65|92.85|94.03|92.23|0
1637240100000|2021-11-18 12:55:00|94.18|92.38|94.33|92.53|94.65|92.85|94.18|92.38|0
1637240400000|2021-11-18 13:00:00|94.18|92.38|94.64|92.84|94.8|93|93.71|91.91|0
1637240700000|2021-11-18 13:05:00|94.57|92.77|93.86|92.06|94.57|92.77|93.7|91.9|0
1637241000000|2021-11-18 13:10:00|94.01|92.21|93.86|92.06|94.17|92.37|93.86|92.06|0
1637241300000|2021-11-18 13:15:00|93.85|92.05|94.63|92.83|94.63|92.83|93.85|92.05|0
1637241600000|2021-11-18 13:20:00|94.71|92.91|94.78|92.98|94.94|93.14|94.32|92.52|0
1637241900000|2021-11-18 13:25:00|94.86|93.06|94.55|92.75|94.94|93.14|94.47|92.67|0
1637242200000|2021-11-18 13:30:00|94.47|92.67|94.15|92.35|94.55|92.75|93.69|91.89|0
1637242500000|2021-11-18 13:35:00|94|92.2|93.06|91.26|94|92.2|92.75|90.95|0
1637242800000|2021-11-18 13:40:00|92.91|91.11|94.3|92.5|94.61|92.81|92.91|91.11|0
1637243100000|2021-11-18 13:45:00|94.46|92.66|93.83|92.03|94.77|92.97|93.52|91.72|0
1637243400000|2021-11-18 13:50:00|93.99|92.19|94.14|92.34|94.45|92.65|93.67|91.87|0
1637243700000|2021-11-18 13:55:00|94.29|92.49|94.45|92.65|94.45|92.65|94.14|92.34|0
1637244000000|2021-11-18 14:00:00|94.29|92.49|93.66|91.86|94.29|92.49|93.66|91.86|0
1637244300000|2021-11-18 14:05:00|93.74|91.94|93.35|91.55|93.82|92.02|93.2|91.4|0
1637244600000|2021-11-18 14:10:00|93.51|91.71|92.73|90.93|93.51|91.71|92.57|90.77|0
1637244900000|2021-11-18 14:15:00|92.88|91.08|93.03|91.23|93.19|91.39|92.73|90.93|0
1637245200000|2021-11-18 14:20:00|93.19|91.39|94.12|92.32|94.12|92.32|93.19|91.39|0
1637245500000|2021-11-18 14:25:00|94.27|92.47|94.11|92.31|94.82|93.02|93.96|92.16|0
1637245800000|2021-11-18 14:30:00|94.27|92.47|97.26|95.46|98.05|96.25|93.96|92.16|0
1637246100000|2021-11-18 14:35:00|97.1|95.3|96.3|94.5|98.85|97.05|96.3|94.5|0
1637246400000|2021-11-18 14:40:00|96.14|94.34|97.73|95.93|97.88|96.08|95.83|94.03|0
1637246700000|2021-11-18 14:45:00|97.88|96.08|96.14|94.34|98.04|96.24|94.88|93.08|0
1637247000000|2021-11-18 14:50:00|96.06|94.26|99.32|97.52|100.12|98.32|95.98|94.18|0
1637247300000|2021-11-18 14:55:00|99.16|97.36|98.83|97.03|100.28|98.48|98.19|96.39|0
1637247600000|2021-11-18 15:00:00|99.15|97.35|98.83|97.03|100.28|98.48|98.19|96.39|0
1637247900000|2021-11-18 15:05:00|98.51|96.71|102.39|100.59|102.39|100.59|97.71|95.91|0
1637248200000|2021-11-18 15:10:00|102.55|100.75|110.2|108.4|111.03|109.23|102.55|100.75|0
1637248500000|2021-11-18 15:15:00|110.03|108.23|112.55|110.75|112.55|110.75|108.7|106.9|0
1637248800000|2021-11-18 15:20:00|113.05|111.25|111.2|109.4|115.27|113.47|110.52|108.72|0
1637249100000|2021-11-18 15:25:00|111.53|109.73|112.03|110.23|113.05|111.25|110.52|108.72|0
1637249400000|2021-11-18 15:30:00|111.78|109.98|108.85|107.05|111.78|109.98|108.02|106.22|0
1637249700000|2021-11-18 15:35:00|109.02|107.22|107.52|105.72|109.02|107.22|106.54|104.74|0
1637250000000|2021-11-18 15:40:00|107.03|105.23|109.84|108.04|110.34|108.54|106.37|104.57|0
1637250300000|2021-11-18 15:45:00|109.67|107.87|108.18|106.38|110.17|108.37|108.01|106.21|0
1637250600000|2021-11-18 15:50:00|108.51|106.71|108.01|106.21|109|107.2|106.69|104.89|0
1637250900000|2021-11-18 15:55:00|108.17|106.37|106.56|104.76|109|107.2|106.56|104.76|0
1637251200000|2021-11-18 16:00:00|106.4|104.6|108.23|106.43|108.23|106.43|105.9|104.1|0
1637251500000|2021-11-18 16:05:00|108.4|106.6|106.05|104.25|108.4|106.6|105.39|103.59|0
1637251800000|2021-11-18 16:10:00|106.22|104.42|103.25|101.45|106.55|104.75|102.59|100.79|0
1637252100000|2021-11-18 16:15:00|102.92|101.12|102.43|100.63|102.92|101.12|101.78|99.98|0
1637252400000|2021-11-18 16:20:00|102.1|100.3|102.42|100.62|103.08|101.28|101.61|99.81|0
1637252700000|2021-11-18 16:25:00|102.26|100.46|102.58|100.78|102.58|100.78|101.61|99.81|0
1637253000000|2021-11-18 16:30:00|102.42|100.62|96.8|95|102.74|100.94|96.64|94.84|0
1637253300000|2021-11-18 16:35:00|96.88|95.08|95.71|93.91|98.68|96.88|93.95|92.15|0
1637253600000|2021-11-18 16:40:00|95.39|93.59|94.76|92.96|96.19|94.39|94.29|92.49|0
1637253900000|2021-11-18 16:45:00|94.6|92.8|94.44|92.64|94.92|93.12|93.5|91.7|0
1637254200000|2021-11-18 16:50:00|94.78|92.98|95.41|93.61|95.72|93.92|94.15|92.35|0
1637254500000|2021-11-18 16:55:00|95.25|93.45|95.56|93.76|95.72|93.92|94.62|92.82|0
1637254800000|2021-11-18 17:00:00|95.25|93.45|92.28|90.48|95.25|93.45|91.82|90.02|0
1637255100000|2021-11-18 17:05:00|92.13|90.33|92.74|90.94|93.21|91.41|91.97|90.17|0
1637255400000|2021-11-18 17:10:00|92.59|90.79|91.5|89.7|92.59|90.79|91.5|89.7|0
1637255700000|2021-11-18 17:15:00|91.66|89.86|92.12|90.32|92.27|90.47|91.19|89.39|0
1637256000000|2021-11-18 17:20:00|91.96|90.16|90.42|88.62|92.42|90.62|90.42|88.62|0
1637256300000|2021-11-18 17:25:00|90.58|88.78|90.11|88.31|90.73|88.93|89.51|87.71|0
1637256600000|2021-11-18 17:30:00|89.96|88.16|90.72|88.92|90.88|89.08|89.66|87.86|0
1637256900000|2021-11-18 17:35:00|90.57|88.77|91.48|89.68|92.1|90.3|90.26|88.46|0
1637257200000|2021-11-18 17:40:00|91.33|89.53|91.94|90.14|92.41|90.61|91.33|89.53|0
1637257500000|2021-11-18 17:45:00|91.79|89.99|94.9|93.1|95.05|93.25|91.79|89.99|0
1637257800000|2021-11-18 17:50:00|95.05|93.25|95.05|93.25|96.63|94.83|94.74|92.94|0
1637258100000|2021-11-18 17:55:00|95.29|93.49|95.36|93.56|96.94|95.14|95.2|93.4|0
1637258400000|2021-11-18 18:00:00|95.52|93.72|94.41|92.61|96.15|94.35|94.41|92.61|0
1637258700000|2021-11-18 18:05:00|94.57|92.77|94.02|92.22|94.57|92.77|93.47|91.67|0
1637259000000|2021-11-18 18:10:00|93.94|92.14|92.54|90.74|93.94|92.14|92.08|90.28|0
1637259300000|2021-11-18 18:15:00|92.69|90.89|95.19|93.39|95.19|93.39|92.69|90.89|0
1637259600000|2021-11-18 18:20:00|95.03|93.23|94.56|92.76|95.5|93.7|94.24|92.44|0
1637259900000|2021-11-18 18:25:00|94.4|92.6|94.24|92.44|95.03|93.23|93.77|91.97|0
1637260200000|2021-11-18 18:30:00|94.4|92.6|94.08|92.28|95.02|93.22|93.61|91.81|0
1637260500000|2021-11-18 18:35:00|94.24|92.44|94|92.2|94.5|92.7|93.45|91.65|0
1637260800000|2021-11-18 18:40:00|94.15|92.35|93.52|91.72|94.47|92.67|93.06|91.26|0
1637261100000|2021-11-18 18:45:00|93.37|91.57|92.43|90.63|93.37|91.57|92.28|90.48|0
1637261400000|2021-11-18 18:50:00|92.59|90.79|93.67|91.87|93.83|92.03|92.59|90.79|0
1637261700000|2021-11-18 18:55:00|93.52|91.72|92.89|91.09|93.99|92.19|92.89|91.09|0
1637262000000|2021-11-18 19:00:00|93.05|91.25|93.51|91.71|95.4|93.6|92.73|90.93|0
1637262300000|2021-11-18 19:05:00|93.35|91.55|93.04|91.24|93.51|91.71|92.26|90.46|0
1637262600000|2021-11-18 19:10:00|93.19|91.39|93.19|91.39|93.97|92.17|92.73|90.93|0
1637262900000|2021-11-18 19:15:00|93.5|91.7|94.21|92.41|94.28|92.48|93.03|91.23|0
1637263200000|2021-11-18 19:20:00|94.13|92.33|95.38|93.58|95.38|93.58|94.12|92.32|0
1637263500000|2021-11-18 19:25:00|95.06|93.26|95.38|93.58|96.33|94.53|94.99|93.19|0
1637263800000|2021-11-18 19:30:00|95.53|93.73|94.74|92.94|97.12|95.32|94.74|92.94|0
1637264100000|2021-11-18 19:35:00|94.59|92.79|94.42|92.62|95.21|93.41|93.96|92.16|0
1637264400000|2021-11-18 19:40:00|94.58|92.78|94.26|92.46|94.58|92.78|93.8|92|0
1637264700000|2021-11-18 19:45:00|94.11|92.31|93.01|91.21|94.11|92.31|92.62|90.82|0
1637265000000|2021-11-18 19:50:00|93.17|91.37|92.23|90.43|93.32|91.52|91.77|89.97|0
1637265300000|2021-11-18 19:55:00|92.07|90.27|92.07|90.27|93.01|91.21|91.76|89.96|0
1637265600000|2021-11-18 20:00:00|91.92|90.12|91.91|90.11|92.85|91.05|90.99|89.19|0
1637265900000|2021-11-18 20:05:00|91.76|89.96|90.68|88.88|92.07|90.27|90.68|88.88|0
1637266200000|2021-11-18 20:10:00|90.83|89.03|91.44|89.64|91.91|90.11|90.22|88.42|0
1637266500000|2021-11-18 20:15:00|91.29|89.49|92.06|90.26|92.52|90.72|91.29|89.49|0
1637266800000|2021-11-18 20:20:00|91.9|90.1|91.59|89.79|92.37|90.57|90.97|89.17|0
1637267100000|2021-11-18 20:25:00|91.44|89.64|90.51|88.71|91.44|89.64|90.51|88.71|0
1637267400000|2021-11-18 20:30:00|90.66|88.86|91.12|89.32|91.89|90.09|90.36|88.56|0
1637267700000|2021-11-18 20:35:00|90.97|89.17|92.7|90.9|92.7|90.9|90.2|88.4|0
1637268000000|2021-11-18 20:40:00|92.55|90.75|92.39|90.59|93.01|91.21|91.17|89.37|0
1637268300000|2021-11-18 20:45:00|92.54|90.74|91.77|89.97|92.54|90.74|90.25|88.45|0
1637268600000|2021-11-18 20:50:00|91.93|90.13|91.92|90.12|92.08|90.28|90.71|88.91|0
1637268900000|2021-11-18 20:55:00|92.07|90.27|92.07|90.27|93.61|91.81|91.01|89.21|0
1637269200000|2021-11-18 21:00:00|91.92|90.12|91.76|89.96|91.92|90.12|90.24|88.44|0
1637269500000|2021-11-18 21:05:00|91.84|90.04|92.11|90.31|92.11|90.31|91|89.2|0
1637269800000|2021-11-18 21:10:00|92.26|90.46|94.41|92.61|94.41|92.61|92.11|90.31|0
1637270100000|2021-11-18 21:15:00|93.84|91.64|92.76|90.56|93.84|91.64|92.76|90.56|0
1637270400000|2021-11-18 21:20:00|92.91|90.71|92.61|90.41|92.91|90.71|92.61|90.41|0
1637270700000|2021-11-18 21:25:00|92.6|90.4|92.14|89.94|92.6|90.4|92.07|89.87|0
1637271000000|2021-11-18 21:30:00|91.99|89.79|91.84|89.64|92.14|89.94|91.84|89.64|0
1637271300000|2021-11-18 21:35:00|91.99|89.79|91.38|89.18|91.99|89.79|91.38|89.18|0
1637271600000|2021-11-18 21:40:00|91.53|89.33|91.53|89.33|91.53|89.33|91.38|89.18|0
1637271900000|2021-11-18 21:45:00|91.37|89.17|90.92|88.72|91.53|89.33|90.92|88.72|0
1637272200000|2021-11-18 21:50:00|91.07|88.87|90.16|87.96|91.07|88.87|89.86|87.66|0
1637272500000|2021-11-18 21:55:00|90.01|87.81|90.69|88.49|90.84|88.64|89.86|87.66|0
1637272800000|2021-11-18 22:00:00|90.65|88.45|90.47|88.27|90.65|88.45|90.47|88.27|0
1637273100000|2021-11-18 22:05:00|90.69|88.49|90.78|88.58|90.78|88.58|90.65|88.45|0
1637273400000|2021-11-18 22:10:00|90.69|88.49|90.71|88.51|90.73|88.53|90.62|88.42|0
1637273700000|2021-11-18 22:15:00|90.77|88.57|90.75|88.55|90.77|88.57|90.75|88.55|0
1637274000000|2021-11-18 22:20:00|90.73|88.53|90.75|88.55|90.77|88.57|90.72|88.52|0
1637274300000|2021-11-18 22:25:00|90.74|88.54|90.74|88.54|90.74|88.54|90.74|88.54|0
1637274600000|2021-11-18 22:30:00|90.76|88.56|90.78|88.58|90.78|88.58|90.76|88.56|0
1637274900000|2021-11-18 22:35:00|90.67|88.47|90.73|88.53|90.74|88.54|90.67|88.47|0
1637275500000|2021-11-18 22:45:00|90.8|88.6|90.52|88.32|90.8|88.6|90.52|88.32|0
1637275800000|2021-11-18 22:50:00|90.55|88.35|90.52|88.32|90.55|88.35|90.52|88.32|0
1637276100000|2021-11-18 22:55:00|90.56|88.36|90.61|88.41|90.65|88.45|90.49|88.29|0
1637276400000|2021-11-18 23:00:00|90.19|87.99|91.92|89.72|91.92|89.72|90.19|87.99|0
1637276700000|2021-11-18 23:05:00|91.62|89.42|90.71|88.51|91.77|89.57|90.71|88.51|0
1637277000000|2021-11-18 23:10:00|90.56|88.36|90.25|88.05|90.63|88.43|90.1|87.9|0
1637277300000|2021-11-18 23:15:00|90.1|87.9|89.65|87.45|90.25|88.05|89.35|87.15|0
1637277600000|2021-11-18 23:20:00|89.5|87.3|90.09|87.89|90.39|88.19|89.5|87.3|0
1637277900000|2021-11-18 23:25:00|90.24|88.04|90.09|87.89|90.62|88.42|90.09|87.89|0
1637278200000|2021-11-18 23:30:00|90.02|87.82|90.54|88.34|90.54|88.34|89.94|87.74|0
1637278500000|2021-11-18 23:35:00|90.69|88.49|90.83|88.63|90.84|88.64|90.53|88.33|0
1637278800000|2021-11-18 23:40:00|90.68|88.48|90.83|88.63|91.13|88.93|90.53|88.33|0
1637279100000|2021-11-18 23:45:00|90.76|88.56|89.77|87.57|90.76|88.56|89.62|87.42|0
1637279400000|2021-11-18 23:50:00|89.62|87.42|90.07|87.87|90.07|87.87|89.47|87.27|0
1637279700000|2021-11-18 23:55:00|90.37|88.17|90.67|88.47|90.67|88.47|90.07|87.87|0
1637280000000|2021-11-19 00:00:00|90.82|88.62|90.21|88.01|91.12|88.92|90.21|88.01|0
1637280300000|2021-11-19 00:05:00|90.06|87.86|89.16|86.96|90.06|87.86|89.16|86.96|0
1637280600000|2021-11-19 00:10:00|89.31|87.11|90.36|88.16|90.36|88.16|89.31|87.11|0
1637280900000|2021-11-19 00:15:00|90.51|88.31|90.5|88.3|90.81|88.61|90.35|88.15|0
1637281200000|2021-11-19 00:20:00|90.65|88.45|90.95|88.75|90.95|88.75|90.5|88.3|0
1637281500000|2021-11-19 00:25:00|90.8|88.6|90.34|88.14|91.25|89.05|90.34|88.14|0
1637281800000|2021-11-19 00:30:00|90.19|87.99|90.04|87.84|90.34|88.14|89.74|87.54|0
1637282100000|2021-11-19 00:35:00|90.19|87.99|90.04|87.84|90.49|88.29|90.04|87.84|0
1637282400000|2021-11-19 00:40:00|90.19|87.99|90.48|88.28|90.48|88.28|90.03|87.83|0
1637282700000|2021-11-19 00:45:00|90.41|88.21|90.18|87.98|90.41|88.21|90.03|87.83|0
1637283000000|2021-11-19 00:50:00|90.03|87.83|89.57|87.37|90.03|87.83|89.57|87.37|0
1637283300000|2021-11-19 00:55:00|89.72|87.52|89.87|87.67|90.02|87.82|89.57|87.37|0
1637283600000|2021-11-19 01:00:00|90.02|87.82|90.17|87.97|90.62|88.42|90.02|87.82|0
1637283900000|2021-11-19 01:05:00|90.32|88.12|90.77|88.57|90.77|88.57|90.17|87.97|0
1637284200000|2021-11-19 01:10:00|90.92|88.72|90.61|88.41|91.22|89.02|90.46|88.26|0
1637284500000|2021-11-19 01:15:00|90.69|88.49|90.16|87.96|90.76|88.56|90.01|87.81|0
1637284800000|2021-11-19 01:20:00|90.31|88.11|89.85|87.65|90.31|88.11|89.7|87.5|0
1637285100000|2021-11-19 01:25:00|89.78|87.58|90.15|87.95|90.15|87.95|89.7|87.5|0
1637285400000|2021-11-19 01:30:00|90.3|88.1|90.15|87.95|90.6|88.4|89.99|87.79|0
1637285700000|2021-11-19 01:35:00|89.99|87.79|89.84|87.64|89.99|87.79|89.54|87.34|0
1637286000000|2021-11-19 01:40:00|89.77|87.57|89.69|87.49|89.84|87.64|89.54|87.34|0
1637286300000|2021-11-19 01:45:00|89.54|87.34|85.54|83.34|89.84|87.64|85.4|83.2|0
1637286600000|2021-11-19 01:50:00|85.4|83.2|85.54|83.34|86.27|84.07|85.1|82.9|0
1637286900000|2021-11-19 01:55:00|85.39|83.19|86.64|84.44|86.64|84.44|85.1|82.9|0
1637287200000|2021-11-19 02:00:00|86.41|84.21|86.56|84.36|87|84.8|86.2|84|0
1637287500000|2021-11-19 02:05:00|86.7|84.5|86.41|84.21|86.78|84.58|86.34|84.14|0
1637287800000|2021-11-19 02:10:00|86.55|84.35|85.38|83.18|86.7|84.5|85.38|83.18|0
1637288100000|2021-11-19 02:15:00|85.52|83.32|86.25|84.05|86.55|84.35|85.38|83.18|0
1637288400000|2021-11-19 02:20:00|86.18|83.98|85.95|83.75|86.4|84.2|85.81|83.61|0
1637288700000|2021-11-19 02:25:00|85.88|83.68|84.64|82.44|85.95|83.75|84.64|82.44|0
1637289000000|2021-11-19 02:30:00|84.79|82.59|83.77|81.57|84.93|82.73|83.2|81|0
1637289300000|2021-11-19 02:35:00|83.63|81.43|82.91|80.71|83.63|81.43|82.91|80.71|0
1637289600000|2021-11-19 02:40:00|83.05|80.85|83.12|80.92|83.19|80.99|82.9|80.7|0
1637289900000|2021-11-19 02:45:00|83.19|80.99|82.47|80.27|83.19|80.99|82.33|80.13|0
1637290200000|2021-11-19 02:50:00|82.61|80.41|82.75|80.55|82.75|80.55|82.4|80.2|0
1637290500000|2021-11-19 02:55:00|82.89|80.69|82.32|80.12|82.89|80.69|82.32|80.12|0
1637290800000|2021-11-19 03:00:00|82.18|79.98|82.74|80.54|83.03|80.83|81.89|79.69|0
1637291100000|2021-11-19 03:05:00|82.89|80.69|82.45|80.25|82.89|80.69|82.31|80.11|0
1637291400000|2021-11-19 03:10:00|82.31|80.11|80.89|78.69|82.74|80.54|80.75|78.55|0
1637291700000|2021-11-19 03:15:00|80.75|78.55|80.89|78.69|81.31|79.11|80.61|78.41|0
1637292000000|2021-11-19 03:20:00|80.75|78.55|80.88|78.68|81.31|79.11|80.74|78.54|0
1637292300000|2021-11-19 03:25:00|81.02|78.82|81.16|78.96|81.31|79.11|81.02|78.82|0
1637292600000|2021-11-19 03:30:00|81.3|79.1|81.87|79.67|82.01|79.81|81.16|78.96|0
1637292900000|2021-11-19 03:35:00|81.72|79.52|82.43|80.23|82.43|80.23|81.72|79.52|0
1637293200000|2021-11-19 03:40:00|82.36|80.16|82.29|80.09|82.72|80.52|82.29|80.09|0
1637293500000|2021-11-19 03:45:00|82.28|80.08|82|79.8|82.28|80.08|82|79.8|0
1637293800000|2021-11-19 03:50:00|82.14|79.94|81.71|79.51|82.14|79.94|81.71|79.51|0
1637294100000|2021-11-19 03:55:00|81.57|79.37|81.7|79.5|81.85|79.65|81.5|79.3|0
1637294400000|2021-11-19 04:00:00|81.85|79.65|81.49|79.29|81.99|79.79|81.42|79.22|0
1637294700000|2021-11-19 04:05:00|81.42|79.22|80.99|78.79|81.7|79.5|80.99|78.79|0
1637295000000|2021-11-19 04:10:00|80.85|78.65|80.85|78.65|81.13|78.93|80.71|78.51|0
1637295300000|2021-11-19 04:15:00|80.84|78.64|81.12|78.92|81.13|78.93|80.84|78.64|0
1637295600000|2021-11-19 04:20:00|81.06|78.86|81.4|79.2|81.4|79.2|80.98|78.78|0
1637295900000|2021-11-19 04:25:00|81.26|79.06|81.68|79.48|81.82|79.62|81.26|79.06|0
1637296200000|2021-11-19 04:30:00|81.54|79.34|81.68|79.48|81.82|79.62|81.4|79.2|0
1637296500000|2021-11-19 04:35:00|81.82|79.62|81.82|79.62|82.03|79.83|81.68|79.48|0
1637296800000|2021-11-19 04:40:00|81.75|79.55|81.53|79.33|81.82|79.62|81.39|79.19|0
1637297100000|2021-11-19 04:45:00|81.39|79.19|81.24|79.04|81.67|79.47|81.1|78.9|0
1637297400000|2021-11-19 04:50:00|81.32|79.12|81.8|79.6|81.8|79.6|81.1|78.9|0
1637297700000|2021-11-19 04:55:00|81.88|79.68|81.8|79.6|81.88|79.68|81.52|79.32|0
1637298000000|2021-11-19 05:00:00|81.94|79.74|81.37|79.17|82.08|79.88|81.37|79.17|0
1637298300000|2021-11-19 05:05:00|81.51|79.31|81.23|79.03|81.51|79.31|81.23|79.03|0
1637298600000|2021-11-19 05:10:00|81.51|79.31|82.22|80.02|82.5|80.3|81.51|79.31|0
1637298900000|2021-11-19 05:15:00|82.15|79.95|82.35|80.15|82.64|80.44|81.93|79.73|0
1637299200000|2021-11-19 05:20:00|82.5|80.3|82.07|79.87|82.93|80.73|82.07|79.87|0
1637299500000|2021-11-19 05:25:00|82.21|80.01|82.35|80.15|82.35|80.15|81.92|79.72|0
1637299800000|2021-11-19 05:30:00|82.49|80.29|82.34|80.14|82.63|80.43|82.2|80|0
1637300100000|2021-11-19 05:35:00|82.49|80.29|81.77|79.57|82.49|80.29|81.77|79.57|0
1637300400000|2021-11-19 05:40:00|81.91|79.71|82.05|79.85|82.19|79.99|81.63|79.43|0
1637300700000|2021-11-19 05:45:00|81.91|79.71|82.19|79.99|82.19|79.99|81.7|79.5|0
1637301000000|2021-11-19 05:50:00|82.33|80.13|82.33|80.13|82.47|80.27|81.62|79.42|0
1637301300000|2021-11-19 05:55:00|82.47|80.27|82.75|80.55|82.75|80.55|82.33|80.13|0
1637301600000|2021-11-19 06:00:00|82.61|80.41|82.32|80.12|82.75|80.55|82.18|79.98|0
1637301900000|2021-11-19 06:05:00|82.46|80.26|82.46|80.26|82.6|80.4|82.32|80.12|0
1637302200000|2021-11-19 06:10:00|82.6|80.4|81.74|79.54|82.6|80.4|81.6|79.4|0
1637302500000|2021-11-19 06:15:00|81.88|79.68|82.17|79.97|82.45|80.25|81.82|79.62|0
1637302800000|2021-11-19 06:20:00|82.02|79.82|81.73|79.53|82.17|79.97|81.73|79.53|0
1637303100000|2021-11-19 06:25:00|81.59|79.39|81.45|79.25|81.73|79.53|81.45|79.25|0
1637303400000|2021-11-19 06:30:00|81.31|79.11|80.88|78.68|81.31|79.11|80.74|78.54|0
1637303700000|2021-11-19 06:35:00|81.02|78.82|81.3|79.1|81.58|79.38|80.88|78.68|0
1637304000000|2021-11-19 06:40:00|81.23|79.03|81.58|79.38|81.58|79.38|81.01|78.81|0
1637304300000|2021-11-19 06:45:00|81.44|79.24|81.57|79.37|81.72|79.52|81.44|79.24|0
1637304600000|2021-11-19 06:50:00|81.43|79.23|81.43|79.23|81.71|79.51|81.43|79.23|0
1637304900000|2021-11-19 06:55:00|81.29|79.09|81.57|79.37|81.64|79.44|81.28|79.08|0
1637305200000|2021-11-19 07:00:00|81.71|79.51|81.85|79.65|81.85|79.65|81.42|79.22|0
1637305500000|2021-11-19 07:05:00|81.92|79.72|81.42|79.22|81.99|79.79|80.85|78.65|0
1637305800000|2021-11-19 07:10:00|81.27|79.07|81.63|79.43|81.84|79.64|81.27|79.07|0
1637306100000|2021-11-19 07:15:00|81.7|79.5|81.27|79.07|81.7|79.5|81.13|78.93|0
1637306400000|2021-11-19 07:20:00|81.41|79.21|81.4|79.2|81.41|79.21|80.98|78.78|0
1637306700000|2021-11-19 07:25:00|81.55|79.35|81.83|79.63|81.97|79.77|81.4|79.2|0
1637307000000|2021-11-19 07:30:00|81.68|79.48|81.4|79.2|81.97|79.77|81.4|79.2|0
1637307300000|2021-11-19 07:35:00|81.26|79.06|81.25|79.05|81.4|79.2|81.11|78.91|0
1637307600000|2021-11-19 07:40:00|81.11|78.91|81.11|78.91|81.32|79.12|81.11|78.91|0
1637307900000|2021-11-19 07:45:00|80.82|78.62|79.56|77.36|80.96|78.76|79.56|77.36|0
1637308200000|2021-11-19 07:50:00|79.7|77.5|80.96|78.76|81.1|78.9|79.56|77.36|0
1637308500000|2021-11-19 07:55:00|81.1|78.9|81.8|79.6|81.8|79.6|80.95|78.75|0
1637308800000|2021-11-19 08:00:00|81.95|79.75|83.11|80.91|83.97|81.77|81.66|79.46|0
1637309100000|2021-11-19 08:05:00|83.2|81.4|82.91|81.11|83.49|81.69|82.34|80.54|0
1637309400000|2021-11-19 08:10:00|82.77|80.97|83.19|81.39|83.63|81.83|82.77|80.97|0
1637309700000|2021-11-19 08:15:00|83.12|81.32|83.69|81.89|83.91|82.11|83.05|81.25|0
1637310000000|2021-11-19 08:20:00|83.91|82.11|82.9|81.1|83.91|82.11|82.9|81.1|0
1637310300000|2021-11-19 08:25:00|82.97|81.17|82.61|80.81|83.18|81.38|82.33|80.53|0
1637310600000|2021-11-19 08:30:00|82.47|80.67|83.03|81.23|83.32|81.52|82.32|80.52|0
1637310900000|2021-11-19 08:35:00|83.11|81.31|83.03|81.23|83.32|81.52|82.89|81.09|0
1637311200000|2021-11-19 08:40:00|82.89|81.09|83.17|81.37|83.6|81.8|82.89|81.09|0
1637311500000|2021-11-19 08:45:00|83.46|81.66|83.31|81.51|83.46|81.66|82.74|80.94|0
1637311800000|2021-11-19 08:50:00|83.45|81.65|82.66|80.86|83.45|81.65|82.59|80.79|0
1637312100000|2021-11-19 08:55:00|83.3|81.5|83.59|81.79|83.59|81.79|83.02|81.22|0
1637312400000|2021-11-19 09:00:00|83.73|81.93|83.73|81.93|84.02|82.22|83.16|81.36|0
1637312700000|2021-11-19 09:05:00|83.58|81.78|83.72|81.92|84.01|82.21|83.58|81.78|0
1637313000000|2021-11-19 09:10:00|83.87|82.07|83.58|81.78|84.01|82.21|83.58|81.78|0
1637313300000|2021-11-19 09:15:00|83.57|81.77|83.14|81.34|84.01|82.21|83|81.2|0
1637313600000|2021-11-19 09:20:00|83|81.2|83.42|81.62|83.42|81.62|82.85|81.05|0
1637313900000|2021-11-19 09:25:00|83.28|81.48|86.03|84.23|86.03|84.23|82.99|81.19|0
1637314200000|2021-11-19 09:30:00|85.88|84.08|86.9|85.1|87.79|85.99|85.88|84.08|0
1637314500000|2021-11-19 09:35:00|87.34|85.54|88.37|86.57|88.37|86.57|86.9|85.1|0
1637314800000|2021-11-19 09:40:00|88.52|86.72|92.05|90.25|92.35|90.55|87.54|85.74|0
1637315100000|2021-11-19 09:45:00|91.82|90.02|92.66|90.86|92.66|90.86|90.44|88.64|0
1637315400000|2021-11-19 09:50:00|92.81|91.01|94.76|92.96|94.76|92.96|91.47|89.67|0
1637315700000|2021-11-19 09:55:00|94.61|92.81|95.05|93.25|95.36|93.56|93.4|91.6|0
1637316000000|2021-11-19 10:00:00|95.36|93.56|98.57|96.77|99.03|97.23|94.9|93.1|0
1637316300000|2021-11-19 10:05:00|98.88|97.08|101.06|99.26|101.53|99.73|97.64|95.84|0
1637316600000|2021-11-19 10:10:00|101.21|99.41|104.54|102.74|105.98|104.18|101.21|99.41|0
1637316900000|2021-11-19 10:15:00|104.38|102.58|102.39|100.59|105.02|103.22|100.74|98.94|0
1637317200000|2021-11-19 10:20:00|102.78|100.98|100.42|98.62|103.58|101.78|99.02|97.22|0
1637317500000|2021-11-19 10:25:00|100.5|98.7|98.55|96.75|100.5|98.7|97.47|95.67|0
1637317800000|2021-11-19 10:30:00|98.7|96.9|98.12|96.32|99.01|97.21|96.04|94.24|0
1637318100000|2021-11-19 10:35:00|97.89|96.09|96.87|95.07|98.43|96.63|96.72|94.92|0
1637318400000|2021-11-19 10:40:00|96.64|94.84|97.18|95.38|97.33|95.53|95.64|93.84|0
1637318700000|2021-11-19 10:45:00|97.49|95.69|97.48|95.68|98.11|96.31|96.71|94.91|0
1637319000000|2021-11-19 10:50:00|97.02|95.22|96.4|94.6|97.79|95.99|95.78|93.98|0
1637319300000|2021-11-19 10:55:00|96.24|94.44|95.4|93.6|96.55|94.75|94.86|93.06|0
1637319600000|2021-11-19 11:00:00|95.32|93.52|96.85|95.05|97.01|95.21|94.55|92.75|0
1637319900000|2021-11-19 11:05:00|96.7|94.9|98.48|96.68|99.27|97.47|96.7|94.9|0
1637320200000|2021-11-19 11:10:00|98.87|97.07|99.18|97.38|99.5|97.7|97.78|95.98|0
1637320500000|2021-11-19 11:15:00|99.11|97.31|97.77|95.97|99.34|97.54|97.15|95.35|0
1637320800000|2021-11-19 11:20:00|97.93|96.13|98.94|97.14|99.02|97.22|97.92|96.12|0
1637321100000|2021-11-19 11:25:00|99.02|97.22|97.61|95.81|99.02|97.22|97.45|95.65|0
1637321400000|2021-11-19 11:30:00|97.3|95.5|100.74|98.94|100.9|99.1|97.14|95.34|0
1637321700000|2021-11-19 11:35:00|101.06|99.26|102.48|100.68|102.64|100.84|100.11|98.31|0
1637322000000|2021-11-19 11:40:00|102.8|101|101.88|100.08|104.74|102.94|101.85|100.05|0
1637322300000|2021-11-19 11:45:00|102.04|100.24|102.67|100.87|102.98|101.18|101.72|99.92|0
1637322600000|2021-11-19 11:50:00|102.99|101.19|102.83|101.03|104.1|102.3|101.56|99.76|0
1637322900000|2021-11-19 11:55:00|102.91|101.11|102.66|100.86|103.94|102.14|102.51|100.71|0
1637323200000|2021-11-19 12:00:00|102.51|100.71|102.03|100.23|102.82|101.02|102.03|100.23|0
1637323500000|2021-11-19 12:05:00|101.55|99.75|99.51|97.71|101.87|100.07|99.35|97.55|0
1637323800000|2021-11-19 12:10:00|99.67|97.87|102.83|101.03|102.98|101.18|99.67|97.87|0
1637324100000|2021-11-19 12:15:00|102.67|100.87|102.51|100.71|103.46|101.66|102.35|100.55|0
1637324400000|2021-11-19 12:20:00|102.66|100.86|101.87|100.07|102.82|101.02|101.87|100.07|0
1637324700000|2021-11-19 12:25:00|102.03|100.23|100.46|98.66|102.34|100.54|100.46|98.66|0
1637325000000|2021-11-19 12:30:00|100.61|98.81|100.43|98.63|101.53|99.73|99.81|98.01|0
1637325300000|2021-11-19 12:35:00|100.12|98.32|102.16|100.36|102.32|100.52|99.33|97.53|0
1637325600000|2021-11-19 12:40:00|102|100.2|104.22|102.42|104.54|102.74|102|100.2|0
1637325900000|2021-11-19 12:45:00|104.38|102.58|103.74|101.94|105.19|103.39|103.26|101.46|0
1637326200000|2021-11-19 12:50:00|103.58|101.78|104.55|102.75|105.19|103.39|103.42|101.62|0
1637326500000|2021-11-19 12:55:00|104.71|102.91|104.47|102.67|105.35|103.55|104.23|102.43|0
1637326800000|2021-11-19 13:00:00|104.23|102.43|103.74|101.94|104.55|102.75|103.42|101.62|0
1637327100000|2021-11-19 13:05:00|103.9|102.1|102.78|100.98|104.22|102.42|102.15|100.35|0
1637327400000|2021-11-19 13:10:00|102.62|100.82|104.37|102.57|105.01|103.21|102.62|100.82|0
1637327700000|2021-11-19 13:15:00|104.45|102.65|104.36|102.56|105.01|103.21|104.05|102.25|0
1637328000000|2021-11-19 13:20:00|104.52|102.72|102.85|101.05|104.68|102.88|102.77|100.97|0
1637328300000|2021-11-19 13:25:00|103.09|101.29|102.45|100.65|104.84|103.04|102.45|100.65|0
1637328600000|2021-11-19 13:30:00|102.13|100.33|103.4|101.6|104.35|102.55|102.13|100.33|0
1637328900000|2021-11-19 13:35:00|103.56|101.76|102.44|100.64|103.56|101.76|102.29|100.49|0
1637329200000|2021-11-19 13:40:00|102.37|100.57|100.24|98.44|102.44|100.64|99.93|98.13|0
1637329500000|2021-11-19 13:45:00|100.09|98.29|100.08|98.28|100.24|98.44|99.46|97.66|0
1637329800000|2021-11-19 13:50:00|99.93|98.13|99.3|97.5|100.71|98.91|98.68|96.88|0
1637330100000|2021-11-19 13:55:00|99.15|97.35|100.07|98.27|100.23|98.43|98.68|96.88|0
1637330400000|2021-11-19 14:00:00|100.39|98.59|102.42|100.62|102.42|100.62|100.39|98.59|0
1637330700000|2021-11-19 14:05:00|102.27|100.47|101.63|99.83|102.74|100.94|100.69|98.89|0
1637331000000|2021-11-19 14:10:00|101.79|99.99|98.2|96.4|102.1|100.3|97.74|95.94|0
1637331300000|2021-11-19 14:15:00|98.36|96.56|95.9|94.1|98.67|96.87|93.94|92.14|0
1637331600000|2021-11-19 14:20:00|95.75|93.95|96.36|94.56|97.12|95.32|94.39|92.59|0
1637331900000|2021-11-19 14:25:00|95.29|93.49|95.89|94.09|97.88|96.08|94.39|92.59|0
1637332200000|2021-11-19 14:30:00|95.44|93.64|98.41|96.61|100.42|98.62|95.14|93.34|0
1637332500000|2021-11-19 14:35:00|97.94|96.14|95.08|93.28|97.94|96.14|94|92.2|0
1637332800000|2021-11-19 14:40:00|94.93|93.13|93.23|91.43|96.33|94.53|93.23|91.43|0
1637333100000|2021-11-19 14:45:00|92.62|90.82|93.84|92.04|95.7|93.9|92.01|90.21|0
1637333400000|2021-11-19 14:50:00|93.69|91.89|91.77|89.97|94.92|93.12|91.77|89.97|0
1637333700000|2021-11-19 14:55:00|92.08|90.28|89.03|87.23|92.54|90.74|88.73|86.93|0
1637334000000|2021-11-19 15:00:00|88.88|87.08|94.23|92.43|94.39|92.59|88.73|86.93|0
1637334300000|2021-11-19 15:05:00|94.07|92.27|94.75|92.95|96.78|94.98|93.45|91.65|0
1637334600000|2021-11-19 15:10:00|94.91|93.11|93.82|92.02|96.62|94.82|93.82|92.02|0
1637334900000|2021-11-19 15:15:00|93.67|91.87|93.82|92.02|95.83|94.03|93.21|91.41|0
1637335200000|2021-11-19 15:20:00|93.67|91.87|95.05|93.25|95.36|93.56|93.36|91.56|0
1637335500000|2021-11-19 15:25:00|94.82|93.02|97.86|96.06|98.17|96.37|94.43|92.63|0
1637335800000|2021-11-19 15:30:00|98.01|96.21|95.51|93.71|98.33|96.53|95.51|93.71|0
1637336100000|2021-11-19 15:35:00|95.66|93.86|93.8|92|96.75|94.95|93.8|92|0
1637336400000|2021-11-19 15:40:00|93.96|92.16|92.73|90.93|94.26|92.46|92.12|90.32|0
1637336700000|2021-11-19 15:45:00|92.58|90.78|93.64|91.84|95.03|93.23|92.42|90.62|0
1637337000000|2021-11-19 15:50:00|93.49|91.69|94.87|93.07|96.51|94.71|92.88|91.08|0
1637337300000|2021-11-19 15:55:00|94.72|92.92|94.71|92.91|95.02|93.22|93.18|91.38|0
1637337600000|2021-11-19 16:00:00|94.87|93.07|91.8|90|95.02|93.22|91.8|90|0
1637337900000|2021-11-19 16:05:00|91.65|89.85|92.18|90.38|92.86|91.06|91.34|89.54|0
1637338200000|2021-11-19 16:10:00|92.25|90.45|91.79|89.99|92.56|90.76|91.19|89.39|0
1637338500000|2021-11-19 16:15:00|91.64|89.84|90.58|88.78|91.64|89.84|90.13|88.33|0
1637338800000|2021-11-19 16:20:00|90.43|88.63|91.18|89.38|91.64|89.84|90.13|88.33|0
1637339100000|2021-11-19 16:25:00|91.03|89.23|90.42|88.62|91.93|90.13|90.42|88.62|0
1637339400000|2021-11-19 16:30:00|90.27|88.47|89.22|87.42|91.62|89.82|87.89|86.09|0
1637339700000|2021-11-19 16:35:00|89.07|87.27|88.16|86.36|89.07|87.27|87.55|85.75|0
1637340000000|2021-11-19 16:40:00|88.31|86.51|88.15|86.35|88.76|86.96|87.55|85.75|0
1637340300000|2021-11-19 16:45:00|88.08|86.28|88.91|87.11|89.06|87.26|87.55|85.75|0
1637340600000|2021-11-19 16:50:00|89.06|87.26|89.21|87.41|89.82|88.02|88.3|86.5|0
1637340900000|2021-11-19 16:55:00|89.36|87.56|87.23|85.43|89.66|87.86|86.62|84.82|0
1637341200000|2021-11-19 17:00:00|87.15|85.35|86.17|84.37|87.23|85.43|85.69|83.89|0
1637341500000|2021-11-19 17:05:00|86.02|84.22|85.56|83.76|86.02|84.22|85.1|83.3|0
1637341800000|2021-11-19 17:10:00|85.25|83.45|83.44|81.64|85.25|83.45|83.44|81.64|0
1637342100000|2021-11-19 17:15:00|83.74|81.94|84.72|82.92|85.09|83.29|83.73|81.93|0
1637342400000|2021-11-19 17:20:00|84.64|82.84|83.88|82.08|85.24|83.44|83.88|82.08|0
1637342700000|2021-11-19 17:25:00|84.03|82.23|84.83|83.03|85.13|83.33|83.73|81.93|0
1637343000000|2021-11-19 17:30:00|84.68|82.88|83.93|82.13|84.68|82.88|83.78|81.98|0
1637343300000|2021-11-19 17:35:00|83.78|81.98|83.33|81.53|83.78|81.98|81.71|79.91|0
1637343600000|2021-11-19 17:40:00|83.48|81.68|84.66|82.86|85.72|83.92|83.33|81.53|0
1637343900000|2021-11-19 17:45:00|84.81|83.01|85.26|83.46|86.02|84.22|84.66|82.86|0
1637344200000|2021-11-19 17:50:00|85.41|83.61|84.06|82.26|85.56|83.76|83.91|82.11|0
1637344500000|2021-11-19 17:55:00|84.21|82.41|85.4|83.6|85.4|83.6|83.91|82.11|0
1637344800000|2021-11-19 18:00:00|85.25|83.45|85.4|83.6|86.16|84.36|85.1|83.3|0
1637345100000|2021-11-19 18:05:00|85.25|83.45|85.1|83.3|85.4|83.6|84.65|82.85|0
1637345400000|2021-11-19 18:10:00|84.95|83.15|86.45|84.65|87.52|85.72|84.65|82.85|0
1637345700000|2021-11-19 18:15:00|86.6|84.8|87.51|85.71|88.74|86.94|86|84.2|0
1637346000000|2021-11-19 18:20:00|87.36|85.56|87.97|86.17|88.28|86.48|87.2|85.4|0
1637346300000|2021-11-19 18:25:00|87.81|86.01|92|90.2|92.16|90.36|87.81|86.01|0
1637346600000|2021-11-19 18:30:00|92.16|90.36|92|90.2|92.63|90.83|90.9|89.1|0
1637346900000|2021-11-19 18:35:00|91.84|90.04|94.61|92.81|95.33|93.53|91.68|89.88|0
1637347200000|2021-11-19 18:40:00|94.45|92.65|93.41|91.61|96.46|94.66|93.41|91.61|0
1637347500000|2021-11-19 18:45:00|93.57|91.77|93.57|91.77|95.16|93.36|93.57|91.77|0
1637347800000|2021-11-19 18:50:00|93.25|91.45|91.28|89.48|93.25|91.45|91.2|89.4|0
1637348100000|2021-11-19 18:55:00|91.2|89.4|90.1|88.3|91.35|89.55|90.1|88.3|0
1637348400000|2021-11-19 19:00:00|90.03|88.23|90.25|88.45|90.72|88.92|89.79|87.99|0
1637348700000|2021-11-19 19:05:00|90.1|88.3|89.32|87.52|90.41|88.61|89.32|87.52|0
1637349000000|2021-11-19 19:10:00|89.4|87.6|89.16|87.36|89.94|88.14|88.55|86.75|0
1637349300000|2021-11-19 19:15:00|89.09|87.29|89|87.2|89.62|87.82|88.23|86.43|0
1637349600000|2021-11-19 19:20:00|88.85|87.05|88.69|86.89|89.16|87.36|88.23|86.43|0
1637349900000|2021-11-19 19:25:00|88.54|86.74|92.42|90.62|92.42|90.62|88.38|86.58|0
1637350200000|2021-11-19 19:30:00|92.26|90.46|93.35|91.55|94.44|92.64|91.33|89.53|0
1637350500000|2021-11-19 19:35:00|93.5|91.7|93.34|91.54|93.82|92.02|92.72|90.92|0
1637350800000|2021-11-19 19:40:00|93.19|91.39|92.56|90.76|93.66|91.86|91.94|90.14|0
1637351100000|2021-11-19 19:45:00|92.72|90.92|92.71|90.91|93.34|91.54|92.09|90.29|0
1637351400000|2021-11-19 19:50:00|92.56|90.76|91.62|89.82|93.18|91.38|91.62|89.82|0
1637351700000|2021-11-19 19:55:00|91.47|89.67|92.55|90.75|92.86|91.06|91.47|89.67|0
1637352000000|2021-11-19 20:00:00|92.7|90.9|93.17|91.37|93.17|91.37|91.62|89.82|0
1637352300000|2021-11-19 20:05:00|93.01|91.21|92.7|90.9|93.79|91.99|92.39|90.59|0
1637352600000|2021-11-19 20:10:00|92.85|91.05|94.26|92.46|94.57|92.77|92.85|91.05|0
1637352900000|2021-11-19 20:15:00|94.41|92.61|94.57|92.77|95.52|93.72|94.1|92.3|0
1637353200000|2021-11-19 20:20:00|94.25|92.45|93.94|92.14|95.2|93.4|93.78|91.98|0
1637353500000|2021-11-19 20:25:00|93.78|91.98|93.54|91.74|94.72|92.92|93.31|91.51|0
1637353800000|2021-11-19 20:30:00|93.78|91.98|93.3|91.5|94.09|92.29|93.15|91.35|0
1637354100000|2021-11-19 20:35:00|93.46|91.66|94.24|92.44|94.55|92.75|92.76|90.96|0
1637354400000|2021-11-19 20:40:00|94.08|92.28|95.66|93.86|95.66|93.86|94.08|92.28|0
1637354700000|2021-11-19 20:45:00|95.5|93.7|94.39|92.59|96.93|95.13|94.23|92.43|0
1637355000000|2021-11-19 20:50:00|94.86|93.06|96.28|94.48|97.08|95.28|94.55|92.75|0
1637355300000|2021-11-19 20:55:00|96.6|94.8|95.01|93.21|97.08|95.28|94.38|92.58|0
1637355600000|2021-11-19 21:00:00|95.17|93.37|95.64|93.84|95.96|94.16|95.17|93.37|0
1637355900000|2021-11-19 21:05:00|95.48|93.68|95.95|94.15|96.12|94.32|94.22|92.42|0
1637356200000|2021-11-19 21:10:00|95.64|93.84|94.69|92.89|95.8|94|94.37|92.57|0
1637568300000|2021-11-22 08:05:00|84.84|83.04|84.69|82.89|85.14|83.34|84.39|82.59|0
1637568600000|2021-11-22 08:10:00|84.54|82.74|85.14|83.34|85.29|83.49|84.54|82.74|0
1637568900000|2021-11-22 08:15:00|84.99|83.19|84.23|82.43|85.14|83.34|84.08|82.28|0
1637569200000|2021-11-22 08:20:00|84.08|82.28|83.33|81.53|84.08|82.28|82.88|81.08|0
1637569500000|2021-11-22 08:25:00|83.18|81.38|84.37|82.57|85.28|83.48|83.18|81.38|0
1637569800000|2021-11-22 08:30:00|84.22|82.42|83.47|81.67|84.52|82.72|83.47|81.67|0
1637570100000|2021-11-22 08:35:00|83.32|81.52|83.62|81.82|84.22|82.42|83.32|81.52|0
1637570400000|2021-11-22 08:40:00|83.76|81.96|84.06|82.26|84.21|82.41|83.76|81.96|0
1637570700000|2021-11-22 08:45:00|84.14|82.34|84.21|82.41|84.36|82.56|83.46|81.66|0
1637571000000|2021-11-22 08:50:00|84.36|82.56|84.65|82.85|85.11|83.31|84.2|82.4|0
1637571300000|2021-11-22 08:55:00|84.5|82.7|84.2|82.4|84.95|83.15|84.2|82.4|0
1637571600000|2021-11-22 09:00:00|84.35|82.55|83.74|81.94|84.95|83.15|83.74|81.94|0
1637571900000|2021-11-22 09:05:00|83.6|81.8|83.74|81.94|84.04|82.24|83.44|81.64|0
1637572200000|2021-11-22 09:10:00|83.89|82.09|83.89|82.09|84.04|82.24|83.29|81.49|0
1637572500000|2021-11-22 09:15:00|83.81|82.01|82.63|80.83|83.88|82.08|82.63|80.83|0
1637572800000|2021-11-22 09:20:00|82.7|80.9|82.32|80.52|82.77|80.97|82.32|80.52|0
1637573100000|2021-11-22 09:25:00|82.17|80.37|81.57|79.77|82.32|80.52|81.43|79.63|0
1637573400000|2021-11-22 09:30:00|81.42|79.62|82.16|80.36|82.31|80.51|81.42|79.62|0
1637573700000|2021-11-22 09:35:00|82.02|80.22|82.91|81.11|82.91|81.11|82.01|80.21|0
1637574000000|2021-11-22 09:40:00|83.06|81.26|83.21|81.41|83.21|81.41|82.91|81.11|0
1637574300000|2021-11-22 09:45:00|83.36|81.56|83.65|81.85|83.81|82.01|83.05|81.25|0
1637574600000|2021-11-22 09:50:00|83.8|82|82.9|81.1|83.8|82|82.75|80.95|0
1637574900000|2021-11-22 09:55:00|82.75|80.95|82.74|80.94|82.9|81.1|82.3|80.5|0
1637575200000|2021-11-22 10:00:00|82.59|80.79|82.44|80.64|82.74|80.94|81.99|80.19|0
1637575500000|2021-11-22 10:05:00|82.29|80.49|81.54|79.74|82.29|80.49|81.54|79.74|0
1637575800000|2021-11-22 10:10:00|81.39|79.59|81.69|79.89|81.84|80.04|80.95|79.15|0
1637576100000|2021-11-22 10:15:00|81.54|79.74|81.53|79.73|81.98|80.18|81.53|79.73|0
1637576400000|2021-11-22 10:20:00|81.68|79.88|81.68|79.88|81.83|80.03|81.53|79.73|0
1637576700000|2021-11-22 10:25:00|81.53|79.73|81.97|80.17|82.35|80.55|81.38|79.58|0
1637577000000|2021-11-22 10:30:00|82.05|80.25|82.42|80.62|82.42|80.62|81.82|80.02|0
1637577300000|2021-11-22 10:35:00|82.57|80.77|82.26|80.46|82.72|80.92|82.11|80.31|0
1637577600000|2021-11-22 10:40:00|82.41|80.61|82.26|80.46|82.71|80.91|82.11|80.31|0
1637577900000|2021-11-22 10:45:00|82.34|80.54|82.55|80.75|82.56|80.76|82.26|80.46|0
1637578200000|2021-11-22 10:50:00|82.4|80.6|82.7|80.9|83.15|81.35|82.33|80.53|0
1637578500000|2021-11-22 10:55:00|82.55|80.75|82.4|80.6|82.85|81.05|82.25|80.45|0
1637578800000|2021-11-22 11:00:00|82.55|80.75|82.02|80.22|82.55|80.75|81.8|80|0
1637579100000|2021-11-22 11:05:00|82.09|80.29|81.34|79.54|82.24|80.44|81.34|79.54|0
1637579400000|2021-11-22 11:10:00|81.49|79.69|81.34|79.54|81.49|79.69|81.19|79.39|0
1637579700000|2021-11-22 11:15:00|81.49|79.69|80.89|79.09|81.64|79.84|80.74|78.94|0
1637580000000|2021-11-22 11:20:00|81.04|79.24|80.74|78.94|81.04|79.24|80.59|78.79|0
1637580300000|2021-11-22 11:25:00|80.59|78.79|81.18|79.38|81.33|79.53|80.44|78.64|0
1637580600000|2021-11-22 11:30:00|81.33|79.53|80.88|79.08|81.63|79.83|80.88|79.08|0
1637580900000|2021-11-22 11:35:00|80.96|79.16|79.55|77.75|80.96|79.16|79.26|77.46|0
1637581200000|2021-11-22 11:40:00|79.4|77.6|80.43|78.63|80.58|78.78|78.97|77.17|0
1637581500000|2021-11-22 11:45:00|80.28|78.48|80.28|78.48|80.43|78.63|80.13|78.33|0
1637581800000|2021-11-22 11:50:00|80.21|78.41|82.8|81|83.71|81.91|80.21|78.41|0
1637582100000|2021-11-22 11:55:00|82.65|80.85|84.5|82.7|84.96|83.16|82.65|80.85|0
1637582400000|2021-11-22 12:00:00|84.65|82.85|83.9|82.1|84.65|82.85|83|81.2|0
1637582700000|2021-11-22 12:05:00|84.05|82.25|83.74|81.94|84.05|82.25|82.85|81.05|0
1637583000000|2021-11-22 12:10:00|83.89|82.09|84.64|82.84|84.79|82.99|83.59|81.79|0
1637583300000|2021-11-22 12:15:00|84.49|82.69|85.24|83.44|85.39|83.59|83.89|82.09|0
1637583600000|2021-11-22 12:20:00|85.32|83.52|85.21|83.41|86|84.2|84.76|82.96|0
1637583900000|2021-11-22 12:25:00|85.06|83.26|85.21|83.41|85.36|83.56|84.76|82.96|0
1637584200000|2021-11-22 12:30:00|85.36|83.56|84.45|82.65|85.36|83.56|83.85|82.05|0
1637584500000|2021-11-22 12:35:00|84.3|82.5|84.14|82.34|84.6|82.8|84|82.2|0
1637584800000|2021-11-22 12:40:00|83.99|82.19|84.29|82.49|84.44|82.64|83.99|82.19|0
1637585100000|2021-11-22 12:45:00|84.14|82.34|83.83|82.03|84.29|82.49|83.68|81.88|0
1637585400000|2021-11-22 12:50:00|83.68|81.88|84.28|82.48|84.28|82.48|83.68|81.88|0
1637585700000|2021-11-22 12:55:00|84.13|82.33|84.73|82.93|85.49|83.69|84.13|82.33|0
1637586000000|2021-11-22 13:00:00|85.03|83.23|84.88|83.08|85.49|83.69|84.73|82.93|0
1637586300000|2021-11-22 13:05:00|84.73|82.93|86.09|84.29|86.17|84.37|84.57|82.77|0
1637586600000|2021-11-22 13:10:00|85.94|84.14|86.7|84.9|86.7|84.9|85.48|83.68|0
1637586900000|2021-11-22 13:15:00|86.85|85.05|87.46|85.66|87.77|85.97|86.54|84.74|0
1637587200000|2021-11-22 13:20:00|87.62|85.82|86.69|84.89|87.77|85.97|86.69|84.89|0
1637587500000|2021-11-22 13:25:00|86.84|85.04|86.07|84.27|86.84|85.04|86.07|84.27|0
1637587800000|2021-11-22 13:30:00|86.23|84.43|84.55|82.75|86.23|84.43|84.4|82.6|0
1637588100000|2021-11-22 13:35:00|84.7|82.9|84.7|82.9|85.16|83.36|84.55|82.75|0
1637588400000|2021-11-22 13:40:00|84.85|83.05|84.85|83.05|85.46|83.66|84.39|82.59|0
1637588700000|2021-11-22 13:45:00|84.69|82.89|84.69|82.89|84.84|83.04|84.39|82.59|0
1637589000000|2021-11-22 13:50:00|84.84|83.04|84.08|82.28|84.99|83.19|83.93|82.13|0
1637589300000|2021-11-22 13:55:00|83.93|82.13|83.18|81.38|83.93|82.13|82.43|80.63|0
1637589600000|2021-11-22 14:00:00|82.88|81.08|80.21|78.41|83.33|81.53|79.63|77.83|0
1637589900000|2021-11-22 14:05:00|80.36|78.56|80.94|79.14|81.68|79.88|80.36|78.56|0
1637590200000|2021-11-22 14:10:00|81.09|79.29|81.38|79.58|81.38|79.58|80.21|78.41|0
1637590500000|2021-11-22 14:15:00|81.53|79.73|81.97|80.17|82.42|80.62|81.08|79.28|0
1637590800000|2021-11-22 14:20:00|82.12|80.32|83.31|81.51|83.31|81.51|81.97|80.17|0
1637591100000|2021-11-22 14:25:00|83.16|81.36|81.52|79.72|83.31|81.51|81.22|79.42|0
1637591400000|2021-11-22 14:30:00|81.07|79.27|78.2|76.4|81.52|79.72|78.01|76.21|0
1637591700000|2021-11-22 14:35:00|78.05|76.25|77.31|75.51|78.08|76.28|75.61|73.81|0
1637592000000|2021-11-22 14:40:00|76.73|74.93|76.02|74.22|79.04|77.24|76.02|74.22|0
1637592300000|2021-11-22 14:45:00|75.59|73.79|72.09|70.29|77.44|75.64|72.09|70.29|0
1637592600000|2021-11-22 14:50:00|71.82|70.02|71.2|69.4|72.78|70.98|70.45|68.65|0
1637592900000|2021-11-22 14:55:00|70.86|69.06|71.54|69.74|72.8|71|69.77|67.97|0
1637593200000|2021-11-22 15:00:00|71|69.2|69.46|67.66|71.13|69.33|68.01|66.21|0
1637593500000|2021-11-22 15:05:00|69.19|67.39|69.06|67.26|70.66|68.86|69.06|67.26|0
1637593800000|2021-11-22 15:10:00|68.93|67.13|68.66|66.86|69.32|67.52|68.26|66.46|0
1637594100000|2021-11-22 15:15:00|68.26|66.46|68.52|66.72|68.66|66.86|67.35|65.55|0
1637594400000|2021-11-22 15:20:00|68.65|66.85|67.6|65.8|68.78|66.98|67.6|65.8|0
1637594700000|2021-11-22 15:25:00|67.73|65.93|68.91|67.11|69.44|67.64|67.73|65.93|0
1637595000000|2021-11-22 15:30:00|68.78|66.98|67.99|66.19|68.78|66.98|67.6|65.8|0
1637595300000|2021-11-22 15:35:00|67.86|66.06|67.65|65.85|68.77|66.97|67.52|65.72|0
1637595600000|2021-11-22 15:40:00|67.52|65.72|68.53|66.73|68.9|67.1|67.39|65.59|0
1637595900000|2021-11-22 15:45:00|68.67|66.87|69.46|67.66|69.73|67.93|68.53|66.73|0
1637596200000|2021-11-22 15:50:00|69.33|67.53|69.72|67.92|69.86|68.06|68.66|66.86|0
1637596500000|2021-11-22 15:55:00|69.59|67.79|70.52|68.72|71.33|69.53|69.32|67.52|0
1637596800000|2021-11-22 16:00:00|70.39|68.59|72.14|70.34|72.41|70.61|70.12|68.32|0
1637597100000|2021-11-22 16:05:00|72.41|70.61|73.37|71.57|73.92|72.12|71.73|69.93|0
1637597400000|2021-11-22 16:10:00|73.51|71.71|72.82|71.02|73.92|72.12|72.55|70.75|0
1637597700000|2021-11-22 16:15:00|72.95|71.15|73.36|71.56|73.5|71.7|72.68|70.88|0
1637598000000|2021-11-22 16:20:00|73.22|71.42|72.1|70.3|74.19|72.39|71.97|70.17|0
1637598300000|2021-11-22 16:25:00|72.24|70.44|72.93|71.13|74.25|72.45|71.82|70.02|0
1637598600000|2021-11-22 16:30:00|72.79|70.99|71.96|70.16|73.49|71.69|71.62|69.82|0
1637598900000|2021-11-22 16:35:00|72.23|70.43|73.38|71.58|74.04|72.24|71.41|69.61|0
1637599200000|2021-11-22 16:40:00|73.52|71.72|75.61|73.81|75.75|73.95|73.24|71.44|0
1637599500000|2021-11-22 16:45:00|75.47|73.67|78.74|76.94|78.88|77.08|74.9|73.1|0
1637599800000|2021-11-22 16:50:00|78.45|76.65|85.2|83.4|85.35|83.55|78.02|76.22|0
1637600100000|2021-11-22 16:55:00|85.65|83.85|88.3|86.5|92.12|90.32|85.2|83.4|0
1637600400000|2021-11-22 17:00:00|88.75|86.95|86.77|84.97|90.41|88.61|84.15|82.35|0
1637600700000|2021-11-22 17:05:00|86.62|84.82|86.92|85.12|88.28|86.48|85.28|83.48|0
1637601000000|2021-11-22 17:10:00|86.77|84.97|87.51|85.71|87.81|86.01|85.12|83.32|0
1637601300000|2021-11-22 17:15:00|87.21|85.41|87.81|86.01|88.87|87.07|84.53|82.73|0
1637601600000|2021-11-22 17:20:00|87.51|85.71|90.24|88.44|90.55|88.75|87.21|85.41|0
1637601900000|2021-11-22 17:25:00|89.63|87.83|86.75|84.95|90.09|88.29|86|84.2|0
1637602200000|2021-11-22 17:30:00|86.9|85.1|85.4|83.6|87.35|85.55|84.96|83.16|0
1637602500000|2021-11-22 17:35:00|85.55|83.75|83.92|82.12|86.44|84.64|83.48|81.68|0
1637602800000|2021-11-22 17:40:00|83.63|81.83|81.35|79.55|83.92|82.12|80.09|78.29|0
1637603100000|2021-11-22 17:45:00|81.49|79.69|81.63|79.83|82.66|80.86|81.05|79.25|0
1637603400000|2021-11-22 17:50:00|81.49|79.69|84.27|82.47|84.72|82.92|81.34|79.54|0
1637603700000|2021-11-22 17:55:00|84.12|82.32|83.68|81.88|84.87|83.07|82.21|80.41|0
1637604000000|2021-11-22 18:00:00|83.82|82.02|85.16|83.36|85.76|83.96|83.68|81.88|0
1637604300000|2021-11-22 18:05:00|85.01|83.21|85.15|83.35|85.3|83.5|83.67|81.87|0
1637604600000|2021-11-22 18:10:00|85|83.2|84.11|82.31|85.15|83.35|83.67|81.87|0
1637604900000|2021-11-22 18:15:00|83.66|81.86|82.04|80.24|83.96|82.16|81.9|80.1|0
1637605200000|2021-11-22 18:20:00|82.19|80.39|81.46|79.66|82.63|80.83|81.17|79.37|0
1637605500000|2021-11-22 18:25:00|81.31|79.51|82.04|80.24|82.77|80.97|81.17|79.37|0
1637605800000|2021-11-22 18:30:00|81.89|80.09|82.03|80.23|82.18|80.38|80.87|79.07|0
1637606100000|2021-11-22 18:35:00|81.89|80.09|82.47|80.67|82.61|80.81|80.87|79.07|0
1637606400000|2021-11-22 18:40:00|82.54|80.74|82.02|80.22|83.79|81.99|81.88|80.08|0
1637606700000|2021-11-22 18:45:00|82.17|80.37|83.04|81.24|83.04|81.24|81.73|79.93|0
1637607000000|2021-11-22 18:50:00|83.12|81.32|83.04|81.24|83.34|81.54|82.16|80.36|0
1637607300000|2021-11-22 18:55:00|82.89|81.09|83.63|81.83|83.92|82.12|82.16|80.36|0
1637607600000|2021-11-22 19:00:00|83.33|81.53|80.41|78.61|84.22|82.42|80.27|78.47|0
1637607900000|2021-11-22 19:05:00|80.55|78.75|81.71|79.91|82|80.2|80.27|78.47|0
1637608200000|2021-11-22 19:10:00|81.56|79.76|81.12|79.32|82.59|80.79|81.12|79.32|0
1637608500000|2021-11-22 19:15:00|81.27|79.47|81.7|79.9|81.99|80.19|80.69|78.89|0
1637608800000|2021-11-22 19:20:00|81.63|79.83|81.55|79.75|82.58|80.78|80.97|79.17|0
1637609100000|2021-11-22 19:25:00|81.84|80.04|81.69|79.89|82.87|81.07|81.55|79.75|0
1637609400000|2021-11-22 19:30:00|81.84|80.04|81.11|79.31|81.98|80.18|79.95|78.15|0
1637609700000|2021-11-22 19:35:00|81.25|79.45|79.66|77.86|81.25|79.45|79.38|77.58|0
1637610000000|2021-11-22 19:40:00|79.8|78|79.66|77.86|80.38|78.58|79.23|77.43|0
1637610300000|2021-11-22 19:45:00|79.51|77.71|78.65|76.85|80.09|78.29|78.09|76.29|0
1637610600000|2021-11-22 19:50:00|78.51|76.71|75.94|74.14|78.51|76.71|75.94|74.14|0
1637610900000|2021-11-22 19:55:00|75.46|73.66|75.88|74.08|76.59|74.79|75.32|73.52|0
1637611200000|2021-11-22 20:00:00|75.74|73.94|74.19|72.39|76.73|74.93|73.63|71.83|0
1637611500000|2021-11-22 20:05:00|74.05|72.25|73.77|71.97|74.75|72.95|73.63|71.83|0
1637611800000|2021-11-22 20:10:00|73.63|71.83|74.74|72.94|74.88|73.08|72.38|70.58|0
1637612100000|2021-11-22 20:15:00|74.88|73.08|76.14|74.34|76.29|74.49|74.6|72.8|0
1637612400000|2021-11-22 20:20:00|76|74.2|76.42|74.62|76.85|75.05|75.29|73.49|0
1637612700000|2021-11-22 20:25:00|76.28|74.48|78.28|76.48|78.42|76.62|76|74.2|0
1637613000000|2021-11-22 20:30:00|78.42|76.62|78.71|76.91|79.29|77.49|78.28|76.48|0
1637613300000|2021-11-22 20:35:00|79|77.2|80.75|78.95|80.75|78.95|77.99|76.19|0
1637613600000|2021-11-22 20:40:00|80.6|78.8|85.53|83.73|85.68|83.88|80.16|78.36|0
1637613900000|2021-11-22 20:45:00|85.68|83.88|89.45|87.65|89.6|87.8|82.35|80.55|0
1637614200000|2021-11-22 20:50:00|90.15|88.35|99.39|97.59|99.39|97.59|90.07|88.27|0
1637614500000|2021-11-22 20:55:00|99.55|97.75|104.64|102.84|104.98|103.18|98.91|97.11|0
1637614800000|2021-11-22 21:00:00|103.97|102.17|105.27|103.47|108.28|106.48|103.97|102.17|0
1637615100000|2021-11-22 21:05:00|105.11|103.31|104.33|102.53|105.27|103.47|103.83|102.03|0
1637615400000|2021-11-22 21:10:00|104.16|102.36|102|100.2|104.33|102.53|101.83|100.03|0
1637615700000|2021-11-22 21:15:00|103.03|100.83|103.61|101.41|104.35|102.15|103.03|100.83|0
1637616000000|2021-11-22 21:20:00|103.52|101.32|102.85|100.65|103.68|101.48|102.36|100.16|0
1637616300000|2021-11-22 21:25:00|102.69|100.49|104.18|101.98|104.18|101.98|102.35|100.15|0
1637616600000|2021-11-22 21:30:00|104.34|102.14|104.84|102.64|105.18|102.98|103.34|101.14|0
1637616900000|2021-11-22 21:35:00|105.01|102.81|105.17|102.97|106.18|103.98|104.84|102.64|0
1637617200000|2021-11-22 21:40:00|105.34|103.14|104.16|101.96|105.34|103.14|104|101.8|0
1637617500000|2021-11-22 21:45:00|104|101.8|104.16|101.96|104.66|102.46|103.83|101.63|0
1637617800000|2021-11-22 21:50:00|103.99|101.79|102.83|100.63|104.33|102.13|102.83|100.63|0
1637618100000|2021-11-22 21:55:00|102.66|100.46|101.75|99.55|102.66|100.46|101.67|99.47|0
1637618400000|2021-11-22 22:00:00|101.78|99.58|101.68|99.48|102|99.8|101.47|99.27|0
1637618700000|2021-11-22 22:05:00|101.56|99.36|101.87|99.67|101.87|99.67|101.56|99.36|0
1637619000000|2021-11-22 22:10:00|101.9|99.7|101.83|99.63|101.9|99.7|101.83|99.63|0
1637619300000|2021-11-22 22:15:00|101.8|99.6|101.97|99.77|101.97|99.77|101.8|99.6|0
1637619600000|2021-11-22 22:20:00|101.99|99.79|101.94|99.74|101.99|99.79|101.87|99.67|0
1637619900000|2021-11-22 22:25:00|101.87|99.67|102.03|99.83|102.03|99.83|101.87|99.67|0
1637620200000|2021-11-22 22:30:00|102.06|99.86|102.1|99.9|102.1|99.9|101.99|99.79|0
1637620500000|2021-11-22 22:35:00|102.17|99.97|102.05|99.85|102.17|99.97|102.05|99.85|0
1637620800000|2021-11-22 22:40:00|102.07|99.87|102.07|99.87|102.07|99.87|102.05|99.85|0
1637621100000|2021-11-22 22:45:00|102.24|100.04|101.99|99.79|102.24|100.04|101.99|99.79|0
1637621400000|2021-11-22 22:50:00|101.97|99.77|101.99|99.79|102.06|99.86|101.92|99.72|0
1637621700000|2021-11-22 22:55:00|101.91|99.71|101.92|99.72|101.99|99.79|101.71|99.51|0
1637622000000|2021-11-22 23:00:00|101.05|98.85|99.65|97.45|101.05|98.85|99.33|97.13|0
1637622300000|2021-11-22 23:05:00|99.58|97.38|99.81|97.61|100.63|98.43|99.33|97.13|0
1637622600000|2021-11-22 23:10:00|99.65|97.45|99.97|97.77|99.97|97.77|99.32|97.12|0
1637622900000|2021-11-22 23:15:00|99.81|97.61|99.97|97.77|100.13|97.93|99.32|97.12|0
1637623200000|2021-11-22 23:20:00|99.81|97.61|100.29|98.09|100.62|98.42|99.8|97.6|0
1637623500000|2021-11-22 23:25:00|100.45|98.25|100.12|97.92|100.62|98.42|99.96|97.76|0
1637623800000|2021-11-22 23:30:00|100.04|97.84|100.77|98.57|101.1|98.9|99.96|97.76|0
1637624100000|2021-11-22 23:35:00|100.94|98.74|100.44|98.24|100.94|98.74|100.28|98.08|0
1637624400000|2021-11-22 23:40:00|100.53|98.33|101.26|99.06|101.26|99.06|100.11|97.91|0
1637624700000|2021-11-22 23:45:00|101.09|98.89|101.42|99.22|101.75|99.55|100.93|98.73|0
1637625000000|2021-11-22 23:50:00|101.34|99.14|100.92|98.72|101.34|99.14|100.76|98.56|0
1637625300000|2021-11-22 23:55:00|100.76|98.56|100.92|98.72|101.08|98.88|100.59|98.39|0
1637625600000|2021-11-23 00:00:00|100.75|98.55|101.57|99.37|102.56|100.36|100.75|98.55|0
1637625900000|2021-11-23 00:05:00|101.73|99.53|101.73|99.53|102.72|100.52|101.57|99.37|0
1637626200000|2021-11-23 00:10:00|101.57|99.37|101.4|99.2|101.89|99.69|101.07|98.87|0
1637626500000|2021-11-23 00:15:00|101.56|99.36|99.92|97.72|101.56|99.36|99.76|97.56|0
1637626800000|2021-11-23 00:20:00|100.08|97.88|99.84|97.64|100.41|98.21|99.59|97.39|0
1637627100000|2021-11-23 00:25:00|99.75|97.55|98.45|96.25|99.84|97.64|98.45|96.25|0
1637627400000|2021-11-23 00:30:00|98.61|96.41|99.42|97.22|99.91|97.71|98.45|96.25|0
1637627700000|2021-11-23 00:35:00|99.26|97.06|99.9|97.7|100.07|97.87|99.09|96.89|0
1637628000000|2021-11-23 00:40:00|99.74|97.54|99.25|97.05|99.74|97.54|99.09|96.89|0
1637628300000|2021-11-23 00:45:00|99.09|96.89|99.9|97.7|100.06|97.86|99.09|96.89|0
1637628600000|2021-11-23 00:50:00|99.73|97.53|100.54|98.34|100.71|98.51|99.73|97.53|0
1637628900000|2021-11-23 00:55:00|100.38|98.18|100.21|98.01|100.54|98.34|100.05|97.85|0
1637629200000|2021-11-23 01:00:00|100.05|97.85|100.29|98.09|100.38|98.18|99.4|97.2|0
1637629500000|2021-11-23 01:05:00|100.21|98.01|100.53|98.33|100.86|98.66|99.88|97.68|0
1637629800000|2021-11-23 01:10:00|100.7|98.5|102.17|99.97|102.17|99.97|100.53|98.33|0
1637630100000|2021-11-23 01:15:00|102.34|100.14|102.66|100.46|103.5|101.3|102.34|100.14|0
1637630400000|2021-11-23 01:20:00|102.5|100.3|102.99|100.79|103.33|101.13|102.5|100.3|0
1637630700000|2021-11-23 01:25:00|103.16|100.96|102.82|100.62|103.16|100.96|102.33|100.13|0
1637631000000|2021-11-23 01:30:00|102.74|100.54|101.42|99.22|102.99|100.79|101.17|98.97|0
1637631300000|2021-11-23 01:35:00|101.5|99.3|101|98.8|101.83|99.63|100.84|98.64|0
1637631600000|2021-11-23 01:40:00|100.84|98.64|101.65|99.45|101.98|99.78|100.84|98.64|0
1637631900000|2021-11-23 01:45:00|101.82|99.62|103.3|101.1|104.14|101.94|101.74|99.54|0
1637632200000|2021-11-23 01:50:00|103.14|100.94|103.63|101.43|103.63|101.43|102.31|100.11|0
1637632500000|2021-11-23 01:55:00|103.8|101.6|103.13|100.93|104.13|101.93|102.96|100.76|0
1637632800000|2021-11-23 02:00:00|102.96|100.76|103.96|101.76|103.96|101.76|102.8|100.6|0
1637633100000|2021-11-23 02:05:00|104.63|102.43|104.46|102.26|105.13|102.93|103.79|101.59|0
1637633400000|2021-11-23 02:10:00|104.62|102.42|103.87|101.67|104.79|102.59|103.28|101.08|0
1637633700000|2021-11-23 02:15:00|103.78|101.58|104.11|101.91|104.11|101.91|103.12|100.92|0
1637634000000|2021-11-23 02:20:00|103.95|101.75|105.79|103.59|105.79|103.59|103.61|101.41|0
1637634300000|2021-11-23 02:25:00|105.95|103.75|106.96|104.76|107.64|105.44|105.62|103.42|0
1637634600000|2021-11-23 02:30:00|107.81|105.61|109.18|106.98|109.86|107.66|107.47|105.27|0
1637634900000|2021-11-23 02:35:00|109|106.8|107.81|105.61|109.35|107.15|107.64|105.44|0
1637635200000|2021-11-23 02:40:00|107.64|105.44|107.63|105.43|108.32|106.12|107.46|105.26|0
1637635500000|2021-11-23 02:45:00|107.46|105.26|108.14|105.94|108.48|106.28|107.46|105.26|0
1637635800000|2021-11-23 02:50:00|107.97|105.77|106.78|104.58|108.14|105.94|106.61|104.41|0
1637636100000|2021-11-23 02:55:00|106.61|104.41|105.25|103.05|106.61|104.41|104.92|102.72|0
1637636400000|2021-11-23 03:00:00|104.92|102.72|104.08|101.88|105.42|103.22|103.58|101.38|0
1637636700000|2021-11-23 03:05:00|103.91|101.71|104.91|102.71|105.42|103.22|103.91|101.71|0
1637637000000|2021-11-23 03:10:00|105.08|102.88|104.91|102.71|105.24|103.04|104.74|102.54|0
1637637300000|2021-11-23 03:15:00|104.74|102.54|104.9|102.7|105.07|102.87|104.07|101.87|0
1637637600000|2021-11-23 03:20:00|105.07|102.87|104.23|102.03|105.07|102.87|104.23|102.03|0
1637637900000|2021-11-23 03:25:00|104.4|102.2|104.06|101.86|104.4|102.2|103.39|101.19|0
1637638200000|2021-11-23 03:30:00|104.23|102.03|104.22|102.02|104.73|102.53|104.22|102.02|0
1637638500000|2021-11-23 03:35:00|104.31|102.11|104.89|102.69|104.89|102.69|104.22|102.02|0
1637638800000|2021-11-23 03:40:00|104.72|102.52|105.05|102.85|105.39|103.19|104.72|102.52|0
1637639100000|2021-11-23 03:45:00|104.88|102.68|105.64|103.44|106.23|104.03|104.88|102.68|0
1637639400000|2021-11-23 03:50:00|105.72|103.52|105.04|102.84|105.89|103.69|105.04|102.84|0
1637639700000|2021-11-23 03:55:00|105.13|102.93|105.21|103.01|105.38|103.18|104.71|102.51|0
1637640000000|2021-11-23 04:00:00|104.87|102.67|104.03|101.83|105.04|102.84|103.7|101.5|0
1637640300000|2021-11-23 04:05:00|103.86|101.66|104.7|102.5|104.7|102.5|103.53|101.33|0
1637640600000|2021-11-23 04:10:00|104.62|102.42|104.69|102.49|104.86|102.66|104.36|102.16|0
1637640900000|2021-11-23 04:15:00|104.52|102.32|104.86|102.66|105.02|102.82|104.19|101.99|0
1637641200000|2021-11-23 04:20:00|104.69|102.49|104.68|102.48|104.85|102.65|104.52|102.32|0
1637641500000|2021-11-23 04:25:00|104.6|102.4|104.68|102.48|104.85|102.65|104.35|102.15|0
1637641800000|2021-11-23 04:30:00|104.85|102.65|104.68|102.48|105.01|102.81|104.6|102.4|0
1637642100000|2021-11-23 04:35:00|104.76|102.56|104.34|102.14|104.84|102.64|104.09|101.89|0
1637642400000|2021-11-23 04:40:00|104.5|102.3|105|102.8|105.17|102.97|104.34|102.14|0
1637642700000|2021-11-23 04:45:00|104.84|102.64|104.5|102.3|104.84|102.64|104.33|102.13|0
1637643000000|2021-11-23 04:50:00|104.33|102.13|103.66|101.46|104.5|102.3|103.49|101.29|0
1637643300000|2021-11-23 04:55:00|103.58|101.38|103.15|100.95|103.58|101.38|102.66|100.46|0
1637643600000|2021-11-23 05:00:00|103.07|100.87|104.15|101.95|104.15|101.95|102.49|100.29|0
1637643900000|2021-11-23 05:05:00|104.32|102.12|103.98|101.78|104.32|102.12|103.81|101.61|0
1637644200000|2021-11-23 05:10:00|104.15|101.95|104.98|102.78|104.98|102.78|104.14|101.94|0
1637644500000|2021-11-23 05:15:00|105.15|102.95|105.48|103.28|105.48|103.28|104.98|102.78|0
1637644800000|2021-11-23 05:20:00|105.57|103.37|105.81|103.61|106.15|103.95|105.48|103.28|0
1637645100000|2021-11-23 05:25:00|105.64|103.44|106.49|104.29|106.65|104.45|105.64|103.44|0
1637645400000|2021-11-23 05:30:00|106.82|104.62|106.99|104.79|107.5|105.3|106.82|104.62|0
1637645700000|2021-11-23 05:35:00|106.82|104.62|107.5|105.3|108.18|105.98|106.82|104.62|0
1637646000000|2021-11-23 05:40:00|107.33|105.13|110.58|108.38|110.58|108.38|107.15|104.95|0
1637646300000|2021-11-23 05:45:00|110.92|108.72|109.88|107.68|110.92|108.72|109.54|107.34|0
1637646600000|2021-11-23 05:50:00|109.97|107.77|110.22|108.02|110.75|108.55|109.88|107.68|0
1637646900000|2021-11-23 05:55:00|110.05|107.85|108.85|106.65|110.22|108.02|108.85|106.65|0
1637647200000|2021-11-23 06:00:00|109.02|106.82|107.82|105.62|109.19|106.99|107.48|105.28|0
1637647500000|2021-11-23 06:05:00|107.65|105.45|107.47|105.27|107.65|105.45|106.8|104.6|0
1637647800000|2021-11-23 06:10:00|107.3|105.1|107.64|105.44|107.98|105.78|107.3|105.1|0
1637648100000|2021-11-23 06:15:00|107.73|105.53|108.66|106.46|108.66|106.46|107.64|105.44|0
1637648400000|2021-11-23 06:20:00|108.58|106.38|110.55|108.35|110.55|108.35|108.32|106.12|0
1637648700000|2021-11-23 06:25:00|110.37|108.17|111.15|108.95|111.41|109.21|109.51|107.31|0
1637649000000|2021-11-23 06:30:00|110.89|108.69|108.48|106.28|111.67|109.47|108.22|106.02|0
1637649300000|2021-11-23 06:35:00|108.65|106.45|109.16|106.96|110.19|107.99|108.65|106.45|0
1637649600000|2021-11-23 06:40:00|108.99|106.79|107.79|105.59|108.99|106.79|107.62|105.42|0
1637649900000|2021-11-23 06:45:00|107.7|105.5|108.12|105.92|108.29|106.09|107.1|104.9|0
1637650200000|2021-11-23 06:50:00|108.29|106.09|108.63|106.43|108.98|106.78|108.12|105.92|0
1637650500000|2021-11-23 06:55:00|108.8|106.6|108.11|105.91|109.15|106.95|107.77|105.57|0
1637650800000|2021-11-23 07:00:00|108.29|106.09|108.45|106.25|109.66|107.46|107.6|105.4|0
1637651100000|2021-11-23 07:05:00|108.8|106.6|114.35|112.15|115.94|113.74|108.8|106.6|0
1637651400000|2021-11-23 07:10:00|114.52|112.32|116.47|114.27|116.47|114.27|113.64|111.44|0
1637651700000|2021-11-23 07:15:00|116.29|114.09|115.4|113.2|116.47|114.27|114.52|112.32|0
1637652000000|2021-11-23 07:20:00|115.22|113.02|113.28|111.08|116.11|113.91|112.24|110.04|0
1637652300000|2021-11-23 07:25:00|113.63|111.43|113.72|111.52|114.69|112.49|112.76|110.56|0
1637652600000|2021-11-23 07:30:00|113.63|111.43|114.33|112.13|114.68|112.48|113.45|111.25|0
1637652900000|2021-11-23 07:35:00|114.51|112.31|116.09|113.89|118.23|116.03|113.98|111.78|0
1637653200000|2021-11-23 07:40:00|116.27|114.07|112.92|110.72|116.63|114.43|112.22|110.02|0
1637653500000|2021-11-23 07:45:00|113.09|110.89|113.62|111.42|114.14|111.94|112.74|110.54|0
1637653800000|2021-11-23 07:50:00|113.79|111.59|110.13|107.93|113.79|111.59|109.79|107.59|0
1637654100000|2021-11-23 07:55:00|109.79|107.59|111.86|109.66|112.2|110|108.75|106.55|0
1637654400000|2021-11-23 08:00:00|112.12|109.92|112.54|110.34|112.8|110.6|110.14|107.94|0
1637654700000|2021-11-23 08:05:00|112.43|110.63|113.75|111.95|114.95|113.15|112.43|110.63|0
1637655000000|2021-11-23 08:10:00|113.58|111.78|114.79|112.99|115.83|114.03|111.61|109.81|0
1637655300000|2021-11-23 08:15:00|114.44|112.64|115.31|113.51|115.65|113.85|112.71|110.91|0
1637655600000|2021-11-23 08:20:00|115.13|113.33|116.26|114.46|117.4|115.6|114.09|112.29|0
1637655900000|2021-11-23 08:25:00|116.17|114.37|119.51|117.71|119.87|118.07|116|114.2|0
1637656200000|2021-11-23 08:30:00|121.29|119.49|119.63|117.83|123.38|121.58|119.1|117.3|0
1637656500000|2021-11-23 08:35:00|119.45|117.65|118.04|116.24|119.8|118|116.47|114.67|0
1637656800000|2021-11-23 08:40:00|118.22|116.42|118.21|116.41|120.16|118.36|118.21|116.41|0
1637657100000|2021-11-23 08:45:00|117.86|116.06|120.5|118.7|121.04|119.24|116.98|115.18|0
1637657400000|2021-11-23 08:50:00|120.42|118.62|115.1|113.3|120.5|118.7|114.75|112.95|0
1637657700000|2021-11-23 08:55:00|114.93|113.13|113.79|111.99|116.52|114.72|113.7|111.9|0
1637658000000|2021-11-23 09:00:00|113.87|112.07|115.1|113.3|115.1|113.3|111.95|110.15|0
1637658300000|2021-11-23 09:05:00|115.19|113.39|115.97|114.17|116.33|114.53|114.57|112.77|0
1637658600000|2021-11-23 09:10:00|115.8|114|115.09|113.29|117.03|115.23|115.09|113.29|0
1637658900000|2021-11-23 09:15:00|115.26|113.46|112.63|110.83|116.15|114.35|111.94|110.14|0
1637659200000|2021-11-23 09:20:00|112.55|110.75|110.38|108.58|113.16|111.36|110.38|108.58|0
1637659500000|2021-11-23 09:25:00|110.55|108.75|112.8|111|112.98|111.18|110.55|108.75|0
1637659800000|2021-11-23 09:30:00|112.63|110.83|112.8|111|113.67|111.87|111.58|109.78|0
1637660100000|2021-11-23 09:35:00|112.62|110.82|110.54|108.74|112.97|111.17|109.51|107.71|0
1637660400000|2021-11-23 09:40:00|110.71|108.91|110.37|108.57|110.71|108.91|109.34|107.54|0
1637660700000|2021-11-23 09:45:00|110.54|108.74|108.65|106.85|110.54|108.74|106.27|104.47|0
1637661000000|2021-11-23 09:50:00|108.31|106.51|109.33|107.53|109.5|107.7|107.45|105.65|0
1637661300000|2021-11-23 09:55:00|109.16|107.36|107.45|105.65|109.33|107.53|107.45|105.65|0
1637661600000|2021-11-23 10:00:00|107.11|105.31|106.93|105.13|107.11|105.31|106.26|104.46|0
1637661900000|2021-11-23 10:05:00|106.77|104.97|106.93|105.13|107.27|105.47|106.26|104.46|0
1637662200000|2021-11-23 10:10:00|106.76|104.96|105.58|103.78|106.93|105.13|105.24|103.44|0
1637662500000|2021-11-23 10:15:00|105.41|103.61|105.07|103.27|105.58|103.78|104.24|102.44|0
1637662800000|2021-11-23 10:20:00|104.99|103.19|105.57|103.77|105.57|103.77|104.82|103.02|0
1637663100000|2021-11-23 10:25:00|105.4|103.6|106.07|104.27|106.24|104.44|105.15|103.35|0
1637663400000|2021-11-23 10:30:00|105.9|104.1|106.74|104.94|107.08|105.28|105.73|103.93|0
1637663700000|2021-11-23 10:35:00|106.57|104.77|106.23|104.43|106.74|104.94|105.48|103.68|0
1637664000000|2021-11-23 10:40:00|106.06|104.26|105.14|103.34|106.06|104.26|104.21|102.41|0
1637664300000|2021-11-23 10:45:00|104.88|103.08|106.9|105.1|107.07|105.27|104.88|103.08|0
1637664600000|2021-11-23 10:50:00|107.07|105.27|105.71|103.91|107.07|105.27|105.38|103.58|0
1637664900000|2021-11-23 10:55:00|105.8|104|107.57|105.77|107.57|105.77|105.21|103.41|0
1637665200000|2021-11-23 11:00:00|107.06|105.26|108.59|106.79|109.27|107.47|106.38|104.58|0
1637665500000|2021-11-23 11:05:00|108.51|106.71|109.78|107.98|109.78|107.98|107.56|105.76|0
1637665800000|2021-11-23 11:10:00|109.95|108.15|110.98|109.18|111.85|110.05|109.95|108.15|0
1637666100000|2021-11-23 11:15:00|110.47|108.67|110.29|108.49|112.54|110.74|109.95|108.15|0
1637666400000|2021-11-23 11:20:00|110.12|108.32|109.77|107.97|110.12|108.32|108.06|106.26|0
1637666700000|2021-11-23 11:25:00|109.6|107.8|108.4|106.6|110.11|108.31|107.72|105.92|0
1637667000000|2021-11-23 11:30:00|108.23|106.43|109.21|107.41|109.73|107.93|107.54|105.74|0
1637667300000|2021-11-23 11:35:00|109.38|107.58|108.19|106.39|109.55|107.75|108.19|106.39|0
1637667600000|2021-11-23 11:40:00|108.36|106.56|108.18|106.38|108.69|106.89|107.68|105.88|0
1637667900000|2021-11-23 11:45:00|108.01|106.21|107|105.2|108.01|106.21|106.25|104.45|0
1637668200000|2021-11-23 11:50:00|106.83|105.03|105.32|103.52|106.83|105.03|105.32|103.52|0
1637668500000|2021-11-23 11:55:00|105.48|103.68|106.48|104.68|106.65|104.85|104.48|102.68|0
1637668800000|2021-11-23 12:00:00|106.24|104.44|106.14|104.34|106.31|104.51|105.64|103.84|0
1637669100000|2021-11-23 12:05:00|106.48|104.68|104.3|102.5|106.48|104.68|103.48|101.68|0
1637669400000|2021-11-23 12:10:00|104.64|102.84|105.89|104.09|106.39|104.59|104.64|102.84|0
1637669700000|2021-11-23 12:15:00|105.8|104|107.4|105.6|107.48|105.68|105.8|104|0
1637670000000|2021-11-23 12:20:00|107.65|105.85|105.79|103.99|107.65|105.85|104.79|102.99|0
1637670300000|2021-11-23 12:25:00|105.63|103.83|107.3|105.5|107.3|105.5|105.29|103.49|0
1637670600000|2021-11-23 12:30:00|107.47|105.67|107.55|105.75|109.16|107.36|107.3|105.5|0
1637670900000|2021-11-23 12:35:00|107.64|105.84|106.71|104.91|107.64|105.84|106.29|104.49|0
1637671200000|2021-11-23 12:40:00|106.62|104.82|106.45|104.65|107.04|105.24|105.95|104.15|0
1637671500000|2021-11-23 12:45:00|106.28|104.48|108.13|106.33|108.22|106.42|106.11|104.31|0
1637671800000|2021-11-23 12:50:00|108.3|106.5|107.28|105.48|108.64|106.84|106.94|105.14|0
1637672100000|2021-11-23 12:55:00|107.54|105.74|107.28|105.48|107.79|105.99|106.77|104.97|0
1637672400000|2021-11-23 13:00:00|107.45|105.65|105.43|103.63|107.95|106.15|105.43|103.63|0
1637672700000|2021-11-23 13:05:00|105.59|103.79|106.76|104.96|106.93|105.13|104.92|103.12|0
1637673000000|2021-11-23 13:10:00|107.1|105.3|106.59|104.79|107.27|105.47|106.43|104.63|0
1637673300000|2021-11-23 13:15:00|106.26|104.46|105.75|103.95|106.59|104.79|105.41|103.61|0
1637673600000|2021-11-23 13:20:00|105.58|103.78|106.08|104.28|107.26|105.46|105.24|103.44|0
1637673900000|2021-11-23 13:25:00|105.91|104.11|104.9|103.1|106.58|104.78|104.9|103.1|0
1637674200000|2021-11-23 13:30:00|105.07|103.27|105.74|103.94|106.74|104.94|104.74|102.94|0
1637674500000|2021-11-23 13:35:00|105.57|103.77|104.73|102.93|105.74|103.94|104.4|102.6|0
1637674800000|2021-11-23 13:40:00|104.9|103.1|104.39|102.59|105.56|103.76|103.73|101.93|0
1637675100000|2021-11-23 13:45:00|104.56|102.76|104.81|103.01|105.06|103.26|103.89|102.09|0
1637675400000|2021-11-23 13:50:00|105.06|103.26|105.55|103.75|105.72|103.92|103.89|102.09|0
1637675700000|2021-11-23 13:55:00|105.72|103.92|105.47|103.67|105.72|103.92|104.71|102.91|0
1637676000000|2021-11-23 14:00:00|105.38|103.58|104.88|103.08|105.88|104.08|104.71|102.91|0
1637676300000|2021-11-23 14:05:00|105.04|103.24|105.88|104.08|105.88|104.08|104.71|102.91|0
1637676600000|2021-11-23 14:10:00|105.54|103.74|104.87|103.07|105.71|103.91|104.7|102.9|0
1637676900000|2021-11-23 14:15:00|104.7|102.9|105.03|103.23|105.53|103.73|104.7|102.9|0
1637677200000|2021-11-23 14:20:00|105.2|103.4|104.69|102.89|105.2|103.4|104.69|102.89|0
1637677500000|2021-11-23 14:25:00|104.86|103.06|107.2|105.4|107.54|105.74|104.86|103.06|0
1637677800000|2021-11-23 14:30:00|106.87|105.07|111.12|109.32|111.12|109.32|104.02|102.22|0
1637678100000|2021-11-23 14:35:00|111.73|109.93|108.21|106.41|113.2|111.4|107.03|105.23|0
1637678400000|2021-11-23 14:40:00|108.72|106.92|103.51|101.71|109.06|107.26|101.87|100.07|0
1637678700000|2021-11-23 14:45:00|103.68|101.88|98.45|96.65|103.68|101.88|97.16|95.36|0
1637679000000|2021-11-23 14:50:00|98.77|96.97|96.36|94.56|99.58|97.78|95.88|94.08|0
1637679300000|2021-11-23 14:55:00|96.2|94.4|96.84|95.04|99.07|97.27|93.98|92.18|0
1637679600000|2021-11-23 15:00:00|97.32|95.52|99.06|97.26|101.89|100.09|96.36|94.56|0
1637679900000|2021-11-23 15:05:00|99.22|97.42|106.98|105.18|108.71|106.91|98.4|96.6|0
1637680200000|2021-11-23 15:10:00|106.64|104.84|106.98|105.18|109.4|107.6|103.57|101.77|0
1637680500000|2021-11-23 15:15:00|106.12|104.32|105.6|103.8|106.63|104.83|103.39|101.59|0
1637680800000|2021-11-23 15:20:00|104.75|102.95|107.14|105.34|108.18|106.38|104.75|102.95|0
1637681100000|2021-11-23 15:25:00|106.54|104.74|113.14|111.34|114.38|112.58|105.31|103.51|0
1637681400000|2021-11-23 15:30:00|114.2|112.4|112.79|110.99|114.73|112.93|109.31|107.51|0
1637681700000|2021-11-23 15:35:00|112.97|111.17|114.37|112.57|115.97|114.17|111.91|110.11|0
1637682000000|2021-11-23 15:40:00|114.19|112.39|115.78|113.98|115.96|114.16|112.96|111.16|0
1637682300000|2021-11-23 15:45:00|115.96|114.16|114.08|112.28|116.14|114.34|111.99|110.19|0
1637682600000|2021-11-23 15:50:00|114.26|112.46|117.62|115.82|117.62|115.82|112.51|110.71|0
1637682900000|2021-11-23 15:55:00|117.44|115.64|120.85|119.05|121.22|119.42|117.44|115.64|0
1637683200000|2021-11-23 16:00:00|121.03|119.23|121.39|119.59|125.51|123.71|118.87|117.07|0
1637683500000|2021-11-23 16:05:00|121.57|119.77|119.04|117.24|122.85|121.05|118.68|116.88|0
1637683800000|2021-11-23 16:10:00|118.86|117.06|114.48|112.68|119.04|117.24|114.02|112.22|0
1637684100000|2021-11-23 16:15:00|114.83|113.03|113.77|111.97|115.18|113.38|111|109.2|0
1637684400000|2021-11-23 16:20:00|113.95|112.15|112.55|110.75|114.3|112.5|112.38|110.58|0
1637684700000|2021-11-23 16:25:00|112.38|110.58|110.64|108.84|112.72|110.92|108.08|106.28|0
1637685000000|2021-11-23 16:30:00|110.47|108.67|114.11|112.31|114.11|112.31|107.73|105.93|0
1637685300000|2021-11-23 16:35:00|113.94|112.14|110.98|109.18|116.04|114.24|110.12|108.32|0
1637685600000|2021-11-23 16:40:00|110.63|108.83|114.98|113.18|115.16|113.36|109.77|107.97|0
1637685900000|2021-11-23 16:45:00|114.81|113.01|108.45|106.65|116.04|114.24|107.72|105.92|0
1637686200000|2021-11-23 16:50:00|108.11|106.31|112.27|110.47|112.27|110.47|106.91|105.11|0
1637686500000|2021-11-23 16:55:00|111.92|110.12|112.26|110.46|113.14|111.34|110.35|108.55|0
1637686800000|2021-11-23 17:00:00|112.61|110.81|117.04|115.24|118.12|116.32|111.21|109.41|0
1637687100000|2021-11-23 17:05:00|117.76|115.96|116.78|114.98|118.12|116.32|114.9|113.1|0
1637687400000|2021-11-23 17:10:00|116.25|114.45|120.35|118.55|120.35|118.55|114.31|112.51|0
1637687700000|2021-11-23 17:15:00|119.63|117.83|116.95|115.15|119.99|118.19|116.24|114.44|0
1637688000000|2021-11-23 17:20:00|116.77|114.97|112.38|110.58|117.31|115.51|112.38|110.58|0
1637688300000|2021-11-23 17:25:00|112.2|110.4|112.2|110.4|113.42|111.62|110.13|108.33|0
1637688600000|2021-11-23 17:30:00|112.37|110.57|113.42|111.62|113.59|111.79|109.78|107.98|0
1637688900000|2021-11-23 17:35:00|113.24|111.44|112.71|110.91|113.24|111.44|110.81|109.01|0
1637689200000|2021-11-23 17:40:00|112.54|110.74|115.34|113.54|116.05|114.25|111.32|109.52|0
1637689500000|2021-11-23 17:45:00|115.52|113.72|114.81|113.01|116.58|114.78|113.23|111.43|0
1637689800000|2021-11-23 17:50:00|115.51|113.71|116.57|114.77|116.57|114.77|113.4|111.6|0
1637690100000|2021-11-23 17:55:00|116.75|114.95|117.99|116.19|119.6|117.8|115.86|114.06|0
1637690400000|2021-11-23 18:00:00|118.17|116.37|116.56|114.76|119.78|117.98|114.8|113|0
1637690700000|2021-11-23 18:05:00|116.92|115.12|117.09|115.29|117.98|116.18|115.32|113.52|0
1637691000000|2021-11-23 18:10:00|117.45|115.65|117.35|115.55|119.23|117.43|116.73|114.93|0
1637691300000|2021-11-23 18:15:00|116.99|115.19|120.93|119.13|121.11|119.31|115.75|113.95|0
1637691600000|2021-11-23 18:20:00|120.57|118.77|117.87|116.07|120.57|118.77|116.63|114.83|0
1637691900000|2021-11-23 18:25:00|118.05|116.25|118.58|116.78|119.3|117.5|115.56|113.76|0
1637692200000|2021-11-23 18:30:00|118.94|117.14|121.1|119.3|121.28|119.48|118.58|116.78|0
1637692500000|2021-11-23 18:35:00|120.56|118.76|119.83|118.03|122.01|120.21|118.76|116.96|0
1637692800000|2021-11-23 18:40:00|120.01|118.21|120.73|118.93|120.91|119.11|118.04|116.24|0
1637693100000|2021-11-23 18:45:00|121.09|119.29|115.54|113.74|121.09|119.29|113.96|112.16|0
1637693400000|2021-11-23 18:50:00|115.37|113.57|108.75|106.95|115.37|113.57|108.75|106.95|0
1637693700000|2021-11-23 18:55:00|108.92|107.12|112.73|110.93|113.6|111.8|108.24|106.44|0
1637694000000|2021-11-23 19:00:00|112.55|110.75|113.69|111.89|113.95|112.15|109.95|108.15|0
1637694300000|2021-11-23 19:05:00|113.6|111.8|111.85|110.05|114.12|112.32|110.12|108.32|0
1637694600000|2021-11-23 19:10:00|112.02|110.22|112.54|110.74|113.07|111.27|110.89|109.09|0
1637694900000|2021-11-23 19:15:00|112.19|110.39|117.3|115.5|117.65|115.85|112.19|110.39|0
1637695200000|2021-11-23 19:20:00|117.12|115.32|114.46|112.66|117.12|115.32|112.53|110.73|0
1637695500000|2021-11-23 19:25:00|114.63|112.83|114.1|112.3|114.99|113.19|112.01|110.21|0
1637695800000|2021-11-23 19:30:00|114.28|112.48|116.57|114.77|117.46|115.66|112|110.2|0
1637696100000|2021-11-23 19:35:00|116.22|114.42|114.1|112.3|116.39|114.59|112|110.2|0
1637696400000|2021-11-23 19:40:00|113.92|112.12|111.47|109.67|114.45|112.65|111.47|109.67|0
1637696700000|2021-11-23 19:45:00|111.65|109.85|104.98|103.18|112.26|110.46|104.64|102.84|0
1637697000000|2021-11-23 19:50:00|104.81|103.01|102.89|101.09|108.91|107.11|101.72|99.92|0
1637697300000|2021-11-23 19:55:00|103.05|101.25|103.38|101.58|105.24|103.44|101.72|99.92|0
1637697600000|2021-11-23 20:00:00|103.22|101.42|105.83|104.03|107.27|105.47|103.05|101.25|0
1637697900000|2021-11-23 20:05:00|105.06|103.26|101.71|99.91|105.06|103.26|101.21|99.41|0
1637698200000|2021-11-23 20:10:00|101.88|100.08|102.37|100.57|103.88|102.08|101.88|100.08|0
1637698500000|2021-11-23 20:15:00|102.04|100.24|105.22|103.42|105.73|103.93|101.21|99.41|0
1637698800000|2021-11-23 20:20:00|105.9|104.1|105.04|103.24|106.57|104.77|104.37|102.57|0
1637699100000|2021-11-23 20:25:00|104.71|102.91|105.55|103.75|105.72|103.92|102.03|100.23|0
1637699400000|2021-11-23 20:30:00|105.72|103.92|104.45|102.65|105.72|103.92|102.19|100.39|0
1637699700000|2021-11-23 20:35:00|104.36|102.56|102.02|100.22|105.54|103.74|100.36|98.56|0
1637700000000|2021-11-23 20:40:00|101.69|99.89|100.52|98.72|101.69|99.89|99.21|97.41|0
1637700300000|2021-11-23 20:45:00|100.69|98.89|102.68|100.88|103.68|101.88|99.87|98.07|0
1637700600000|2021-11-23 20:50:00|101.51|99.71|96.89|95.09|101.51|99.71|95.77|93.97|0
1637700900000|2021-11-23 20:55:00|96.57|94.77|96.48|94.68|98.29|96.49|95.17|93.37|0
1637701200000|2021-11-23 21:00:00|96.8|95|99.95|98.15|99.95|98.15|96.8|95|0
1637701500000|2021-11-23 21:05:00|99.78|97.98|100.78|98.98|100.95|99.15|99.11|97.31|0
1637701800000|2021-11-23 21:10:00|100.95|99.15|102.13|100.33|102.13|100.33|100.11|98.31|0
1637702100000|2021-11-23 21:15:00|101.99|99.79|100.81|98.61|101.99|99.79|99.97|97.77|0
1637702400000|2021-11-23 21:20:00|100.64|98.44|101.48|99.28|101.48|99.28|99.97|97.77|0
1637702700000|2021-11-23 21:25:00|100.89|98.69|100.63|98.43|101.48|99.28|100.46|98.26|0
1637703000000|2021-11-23 21:30:00|100.3|98.1|100.13|97.93|100.97|98.77|99.96|97.76|0
1637703300000|2021-11-23 21:35:00|99.96|97.76|100.29|98.09|100.29|98.09|99.45|97.25|0
1637703600000|2021-11-23 21:40:00|100.12|97.92|100.51|98.31|101.11|98.91|98.95|96.75|0
1637703900000|2021-11-23 21:45:00|100.42|98.22|100.42|98.22|100.75|98.55|100.26|98.06|0
1637704200000|2021-11-23 21:50:00|100.59|98.39|100.58|98.38|100.59|98.39|99.76|97.56|0
1637704500000|2021-11-23 21:55:00|100.5|98.3|100|97.8|100.58|98.38|99.75|97.55|0
1637704800000|2021-11-23 22:00:00|99.88|97.68|100.21|98.01|100.24|98.04|99.88|97.68|0
1637705100000|2021-11-23 22:05:00|100.07|97.87|100.21|98.01|100.33|98.13|100.07|97.87|0
1637705400000|2021-11-23 22:10:00|100.2|98|100.27|98.07|100.28|98.08|100.11|97.91|0
1637705700000|2021-11-23 22:15:00|100.11|97.91|100.11|97.91|100.15|97.95|100.11|97.91|0
1637706000000|2021-11-23 22:20:00|100.1|97.9|99.93|97.73|100.1|97.9|99.93|97.73|0
1637706300000|2021-11-23 22:25:00|99.86|97.66|99.74|97.54|100.07|97.87|99.74|97.54|0
1637706600000|2021-11-23 22:30:00|99.9|97.7|99.74|97.54|99.9|97.7|99.74|97.54|0
1637706900000|2021-11-23 22:35:00|99.73|97.53|99.87|97.67|100.06|97.86|99.73|97.53|0
1637707200000|2021-11-23 22:40:00|99.94|97.74|100.09|97.89|100.45|98.25|99.82|97.62|0
1637707500000|2021-11-23 22:45:00|100.08|97.88|100.2|98|100.2|98|100.06|97.86|0
1637707800000|2021-11-23 22:50:00|100.07|97.87|100.06|97.86|100.09|97.89|100.06|97.86|0
1637708100000|2021-11-23 22:55:00|100.04|97.84|100.09|97.89|100.09|97.89|99.92|97.72|0
1637708400000|2021-11-23 23:00:00|99.13|96.93|100.03|97.83|100.03|97.83|98.72|96.52|0
1637708700000|2021-11-23 23:05:00|99.86|97.66|101.02|98.82|101.35|99.15|99.7|97.5|0
1637709000000|2021-11-23 23:10:00|100.85|98.65|100.27|98.07|101.18|98.98|100.27|98.07|0
1637709300000|2021-11-23 23:15:00|100.19|97.99|98.87|96.67|100.19|97.99|98.87|96.67|0
1637709600000|2021-11-23 23:20:00|98.7|96.5|99.03|96.83|99.11|96.91|98.7|96.5|0
1637709900000|2021-11-23 23:25:00|99.02|96.82|99.02|96.82|99.02|96.82|98.37|96.17|0
1637710200000|2021-11-23 23:30:00|98.86|96.66|100.5|98.3|100.67|98.47|98.86|96.66|0
1637710500000|2021-11-23 23:35:00|100.83|98.63|100.83|98.63|100.99|98.79|100.5|98.3|0
1637710800000|2021-11-23 23:40:00|100.99|98.79|100.49|98.29|101.32|99.12|100.49|98.29|0
1637711100000|2021-11-23 23:45:00|100.66|98.46|100.99|98.79|101.15|98.95|99.99|97.79|0
1637711400000|2021-11-23 23:50:00|101.15|98.95|101.31|99.11|101.65|99.45|101.15|98.95|0
1637711700000|2021-11-23 23:55:00|101.4|99.2|101.48|99.28|102.15|99.95|100.98|98.78|0
1637712000000|2021-11-24 00:00:00|101.31|99.11|98.83|96.63|101.31|99.11|98.5|96.3|0
1637712300000|2021-11-24 00:05:00|98.66|96.46|98.82|96.62|98.99|96.79|98.01|95.81|0
1637712600000|2021-11-24 00:10:00|98.66|96.46|98.49|96.29|98.66|96.46|98|95.8|0
1637712900000|2021-11-24 00:15:00|98.33|96.13|98.98|96.78|98.98|96.78|98|95.8|0
1637713200000|2021-11-24 00:20:00|99.14|96.94|99.63|97.43|99.63|97.43|98.82|96.62|0
1637713500000|2021-11-24 00:25:00|99.47|97.27|98.97|96.77|99.8|97.6|98.97|96.77|0
1637713800000|2021-11-24 00:30:00|99.14|96.94|99.96|97.76|100.12|97.92|98.97|96.77|0
1637714100000|2021-11-24 00:35:00|100.12|97.92|100.28|98.08|100.45|98.25|99.79|97.59|0
1637714400000|2021-11-24 00:40:00|100.12|97.92|100.44|98.24|100.45|98.25|99.46|97.26|0
1637714700000|2021-11-24 00:45:00|100.28|98.08|100.44|98.24|100.61|98.41|100.11|97.91|0
1637715000000|2021-11-24 00:50:00|100.61|98.41|99.12|96.92|100.77|98.57|99.12|96.92|0
1637715300000|2021-11-24 00:55:00|98.95|96.75|99.61|97.41|99.61|97.41|98.95|96.75|0
1637715600000|2021-11-24 01:00:00|99.44|97.24|99.27|97.07|99.61|97.41|97.96|95.76|0
1637715900000|2021-11-24 01:05:00|99.44|97.24|99.43|97.23|99.44|97.24|98.94|96.74|0
1637716200000|2021-11-24 01:10:00|99.6|97.4|99.59|97.39|99.6|97.4|99.26|97.06|0
1637716500000|2021-11-24 01:15:00|99.43|97.23|98.2|96|99.43|97.23|97.95|95.75|0
1637716800000|2021-11-24 01:20:00|98.11|95.91|98.43|96.23|98.6|96.4|97.78|95.58|0
1637717100000|2021-11-24 01:25:00|98.11|95.91|98.1|95.9|98.76|96.56|97.94|95.74|0
1637717400000|2021-11-24 01:30:00|98.27|96.07|97.61|95.41|98.27|96.07|97.45|95.25|0
1637717700000|2021-11-24 01:35:00|97.77|95.57|98.1|95.9|98.42|96.22|97.28|95.08|0
1637718000000|2021-11-24 01:40:00|98.26|96.06|98.25|96.05|98.58|96.38|98.09|95.89|0
1637718300000|2021-11-24 01:45:00|98.09|95.89|98.09|95.89|98.25|96.05|97.76|95.56|0
1637718600000|2021-11-24 01:50:00|97.92|95.72|97.59|95.39|97.92|95.72|97.59|95.39|0
1637718900000|2021-11-24 01:55:00|97.76|95.56|98.08|95.88|98.41|96.21|97.59|95.39|0
1637719200000|2021-11-24 02:00:00|98.24|96.04|100.71|98.51|100.88|98.68|98.24|96.04|0
1637719500000|2021-11-24 02:05:00|100.54|98.34|100.79|98.59|101.04|98.84|99.88|97.68|0
1637719800000|2021-11-24 02:10:00|100.87|98.67|101.37|99.17|101.45|99.25|100.37|98.17|0
1637720100000|2021-11-24 02:15:00|101.2|99|101.03|98.83|101.37|99.17|100.86|98.66|0
1637720400000|2021-11-24 02:20:00|101.2|99|101.53|99.33|101.53|99.33|100.7|98.5|0
1637720700000|2021-11-24 02:25:00|101.36|99.16|101.02|98.82|101.53|99.33|100.53|98.33|0
1637721000000|2021-11-24 02:30:00|101.19|98.99|100.52|98.32|101.19|98.99|100.36|98.16|0
1637721300000|2021-11-24 02:35:00|100.69|98.49|100.6|98.4|100.85|98.65|100.35|98.15|0
1637721600000|2021-11-24 02:40:00|100.52|98.32|100.84|98.64|101.18|98.98|100.35|98.15|0
1637721900000|2021-11-24 02:45:00|100.93|98.73|101.01|98.81|101.01|98.81|100.67|98.47|0
1637722200000|2021-11-24 02:50:00|100.84|98.64|100.67|98.47|101.01|98.81|100.34|98.14|0
1637722500000|2021-11-24 02:55:00|100.84|98.64|100.83|98.63|101.17|98.97|100.67|98.47|0
1637722800000|2021-11-24 03:00:00|100.75|98.55|103.51|101.31|103.51|101.31|100.5|98.3|0
1637723100000|2021-11-24 03:05:00|103.84|101.64|103.33|101.13|104.18|101.98|103|100.8|0
1637723400000|2021-11-24 03:10:00|103.5|101.3|102.99|100.79|103.67|101.47|102.82|100.62|0
1637723700000|2021-11-24 03:15:00|102.82|100.62|102.65|100.45|102.99|100.79|102.32|100.12|0
1637724000000|2021-11-24 03:20:00|102.57|100.37|101.98|99.78|102.65|100.45|101.64|99.44|0
1637724300000|2021-11-24 03:25:00|102.15|99.95|101.14|98.94|102.15|99.95|100.97|98.77|0
1637724600000|2021-11-24 03:30:00|101.31|99.11|101.64|99.44|101.64|99.44|101.14|98.94|0
1637724900000|2021-11-24 03:35:00|101.8|99.6|101.63|99.43|101.8|99.6|100.97|98.77|0
1637725200000|2021-11-24 03:40:00|101.8|99.6|102.13|99.93|102.13|99.93|101.63|99.43|0
1637725500000|2021-11-24 03:45:00|102.3|100.1|102.46|100.26|102.63|100.43|102.29|100.09|0
1637725800000|2021-11-24 03:50:00|102.63|100.43|102.12|99.92|102.63|100.43|101.79|99.59|0
1637726100000|2021-11-24 03:55:00|101.95|99.75|102.28|100.08|102.46|100.26|101.95|99.75|0
1637726400000|2021-11-24 04:00:00|102.45|100.25|103.46|101.26|103.46|101.26|102.28|100.08|0
1637726700000|2021-11-24 04:05:00|103.63|101.43|103.79|101.59|104.47|102.27|103.62|101.42|0
1637727000000|2021-11-24 04:10:00|103.62|101.42|105.65|103.45|105.65|103.45|103.62|101.42|0
1637727300000|2021-11-24 04:15:00|105.48|103.28|105.06|102.86|105.82|103.62|105.06|102.86|0
1637727600000|2021-11-24 04:20:00|105.14|102.94|105.47|103.27|105.82|103.62|104.97|102.77|0
1637727900000|2021-11-24 04:25:00|105.3|103.1|104.79|102.59|105.47|103.27|104.62|102.42|0
1637728200000|2021-11-24 04:30:00|104.62|102.42|104.79|102.59|105.13|102.93|104.45|102.25|0
1637728500000|2021-11-24 04:35:00|104.62|102.42|104.27|102.07|104.79|102.59|103.94|101.74|0
1637728800000|2021-11-24 04:40:00|104.36|102.16|104.27|102.07|104.36|102.16|103.93|101.73|0
1637729100000|2021-11-24 04:45:00|104.44|102.24|103.93|101.73|104.78|102.58|103.93|101.73|0
1637729400000|2021-11-24 04:50:00|103.76|101.56|103.92|101.72|104.1|101.9|103.59|101.39|0
1637729700000|2021-11-24 04:55:00|103.75|101.55|104.26|102.06|104.43|102.23|103.75|101.55|0
1637730000000|2021-11-24 05:00:00|104.43|102.23|103.24|101.04|104.43|102.23|103.07|100.87|0
1637730300000|2021-11-24 05:05:00|103.07|100.87|103.07|100.87|103.24|101.04|102.57|100.37|0
1637730600000|2021-11-24 05:10:00|102.99|100.79|102.06|99.86|103.4|101.2|102.06|99.86|0
1637730900000|2021-11-24 05:15:00|102.14|99.94|102.22|100.02|102.39|100.19|101.55|99.35|0
1637731200000|2021-11-24 05:20:00|102.14|99.94|102.22|100.02|102.3|100.1|101.8|99.6|0
1637731500000|2021-11-24 05:25:00|102.14|99.94|101.54|99.34|102.47|100.27|101.38|99.18|0
1637731800000|2021-11-24 05:30:00|101.38|99.18|99.55|97.35|101.38|99.18|99.14|96.94|0
1637732100000|2021-11-24 05:35:00|99.71|97.51|99.54|97.34|99.96|97.76|99.38|97.18|0
1637732400000|2021-11-24 05:40:00|99.38|97.18|98.88|96.68|99.71|97.51|98.88|96.68|0
1637732700000|2021-11-24 05:45:00|98.96|96.76|99.04|96.84|99.21|97.01|98.47|96.27|0
1637733000000|2021-11-24 05:50:00|99.2|97|98.05|95.85|99.37|97.17|97.89|95.69|0
1637733300000|2021-11-24 05:55:00|98.21|96.01|97.55|95.35|98.3|96.1|97.55|95.35|0
1637733600000|2021-11-24 06:00:00|97.72|95.52|96.57|94.37|98.04|95.84|96.41|94.21|0
1637733900000|2021-11-24 06:05:00|96.74|94.54|97.38|95.18|98.04|95.84|96.73|94.53|0
1637734200000|2021-11-24 06:10:00|97.47|95.27|97.05|94.85|97.55|95.35|96.89|94.69|0
1637734500000|2021-11-24 06:15:00|96.89|94.69|96.56|94.36|96.89|94.69|96.24|94.04|0
1637734800000|2021-11-24 06:20:00|96.32|94.12|96.39|94.19|96.56|94.36|96.23|94.03|0
1637735100000|2021-11-24 06:25:00|96.56|94.36|96.23|94.03|96.88|94.68|96.23|94.03|0
1637735400000|2021-11-24 06:30:00|96.07|93.87|96.06|93.86|96.55|94.35|95.9|93.7|0
1637735700000|2021-11-24 06:35:00|96.22|94.02|95.73|93.53|96.22|94.02|95.57|93.37|0
1637736000000|2021-11-24 06:40:00|95.9|93.7|95.41|93.21|95.9|93.7|94.92|92.72|0
1637736300000|2021-11-24 06:45:00|95.57|93.37|96.46|94.26|96.54|94.34|95.41|93.21|0
1637736600000|2021-11-24 06:50:00|96.37|94.17|96.21|94.01|96.54|94.34|95.89|93.69|0
1637736900000|2021-11-24 06:55:00|96.05|93.85|96.2|94|96.2|94|95.24|93.04|0
1637737200000|2021-11-24 07:00:00|95.72|93.52|95.55|93.35|96.2|94|95.07|92.87|0
1637737500000|2021-11-24 07:05:00|95.47|93.27|95.22|93.02|95.55|93.35|94.9|92.7|0
1637737800000|2021-11-24 07:10:00|95.06|92.86|96.35|94.15|96.68|94.48|95.06|92.86|0
1637738100000|2021-11-24 07:15:00|96.44|94.24|97|94.8|97.33|95.13|96.35|94.15|0
1637738400000|2021-11-24 07:20:00|97.16|94.96|97.65|95.45|97.98|95.78|97|94.8|0
1637738700000|2021-11-24 07:25:00|97.81|95.61|98.3|96.1|98.71|96.51|97.32|95.12|0
1637739000000|2021-11-24 07:30:00|98.14|95.94|99.94|97.74|100.11|97.91|98.14|95.94|0
1637739300000|2021-11-24 07:35:00|100.11|97.91|99.11|96.91|100.44|98.24|98.95|96.75|0
1637739600000|2021-11-24 07:40:00|98.95|96.75|98.45|96.25|99.28|97.08|98.45|96.25|0
1637739900000|2021-11-24 07:45:00|98.54|96.34|99.6|97.4|99.6|97.4|98.54|96.34|0
1637740200000|2021-11-24 07:50:00|99.27|97.07|99.1|96.9|99.44|97.24|98.45|96.25|0
1637740500000|2021-11-24 07:55:00|99.27|97.07|99.59|97.39|100.09|97.89|99.1|96.9|0
1637740800000|2021-11-24 08:00:00|99.43|97.23|100.06|97.86|101.88|99.68|99.43|97.23|0
1637741100000|2021-11-24 08:05:00|99.86|98.06|101.17|99.37|101.18|99.38|99.36|97.56|0
1637741400000|2021-11-24 08:10:00|101.34|99.54|101.5|99.7|102.01|100.21|100.51|98.71|0
1637741700000|2021-11-24 08:15:00|101.84|100.04|99.35|97.55|101.84|100.04|99.35|97.55|0
1637742000000|2021-11-24 08:20:00|99.51|97.71|98.85|97.05|100.67|98.87|98.53|96.73|0
1637742300000|2021-11-24 08:25:00|99.02|97.22|100|98.2|101.16|99.36|98.69|96.89|0
1637742600000|2021-11-24 08:30:00|100.09|98.29|99.42|97.62|101.41|99.61|98.85|97.05|0
1637742900000|2021-11-24 08:35:00|99.34|97.54|100.16|98.36|100.65|98.85|99.26|97.46|0
1637743200000|2021-11-24 08:40:00|100.08|98.28|99|97.2|100.08|98.28|99|97.2|0
1637743500000|2021-11-24 08:45:00|99.16|97.36|99.32|97.52|99.82|98.02|98.51|96.71|0
1637743800000|2021-11-24 08:50:00|99.41|97.61|100.14|98.34|100.64|98.84|99.16|97.36|0
1637744100000|2021-11-24 08:55:00|100.07|98.27|100.14|98.34|100.81|99.01|99.81|98.01|0
1637744400000|2021-11-24 09:00:00|100.31|98.51|102.46|100.66|102.63|100.83|99.97|98.17|0
1637744700000|2021-11-24 09:05:00|102.63|100.83|101.46|99.66|103.3|101.5|101.13|99.33|0
1637745000000|2021-11-24 09:10:00|101.29|99.49|101.79|99.99|102.12|100.32|100.63|98.83|0
1637745300000|2021-11-24 09:15:00|101.95|100.15|101.12|99.32|103.12|101.32|100.95|99.15|0
1637745600000|2021-11-24 09:20:00|100.62|98.82|99.3|97.5|100.62|98.82|99.3|97.5|0
1637745900000|2021-11-24 09:25:00|99.13|97.33|99.46|97.66|99.95|98.15|98.47|96.67|0
1637746200000|2021-11-24 09:30:00|99.62|97.82|100.44|98.64|100.77|98.97|99.62|97.82|0
1637746500000|2021-11-24 09:35:00|100.61|98.81|102.43|100.63|103.02|101.22|100.61|98.81|0
1637746800000|2021-11-24 09:40:00|102.77|100.97|103.94|102.14|104.45|102.65|102.19|100.39|0
1637747100000|2021-11-24 09:45:00|103.6|101.8|103.77|101.97|105.63|103.83|103.6|101.8|0
1637747400000|2021-11-24 09:50:00|103.94|102.14|108.71|106.91|109.06|107.26|103.94|102.14|0
1637747700000|2021-11-24 09:55:00|108.88|107.08|108.02|106.22|109.75|107.95|106.39|104.59|0
1637748000000|2021-11-24 10:00:00|108.19|106.39|105.62|103.82|109.05|107.25|105.37|103.57|0
1637748300000|2021-11-24 10:05:00|105.45|103.65|106.81|105.01|107.15|105.35|105.28|103.48|0
1637748600000|2021-11-24 10:10:00|107.32|105.52|105.27|103.47|107.49|105.69|105.27|103.47|0
1637748900000|2021-11-24 10:15:00|105.36|103.56|104.25|102.45|105.36|103.56|103.41|101.61|0
1637749200000|2021-11-24 10:20:00|103.91|102.11|104.75|102.95|105.43|103.63|103.74|101.94|0
1637749500000|2021-11-24 10:25:00|104.58|102.78|105.69|103.89|105.77|103.97|104.5|102.7|0
1637749800000|2021-11-24 10:30:00|105.77|103.97|105.17|103.37|106.62|104.82|104.92|103.12|0
1637750100000|2021-11-24 10:35:00|105.08|103.28|106.44|104.64|106.7|104.9|104.74|102.94|0
1637750400000|2021-11-24 10:40:00|106.61|104.81|105.93|104.13|107.22|105.42|105.59|103.79|0
1637750700000|2021-11-24 10:45:00|106.19|104.39|108.5|106.7|108.5|106.7|104.91|103.11|0
1637751000000|2021-11-24 10:50:00|108.84|107.04|108.49|106.69|109.53|107.73|107.98|106.18|0
1637751300000|2021-11-24 10:55:00|108.32|106.52|110.74|108.94|110.83|109.03|108.32|106.52|0
1637751600000|2021-11-24 11:00:00|110.57|108.77|110.91|109.11|111.44|109.64|110.05|108.25|0
1637751900000|2021-11-24 11:05:00|110.74|108.94|110.74|108.94|111.44|109.64|110.04|108.24|0
1637752200000|2021-11-24 11:10:00|110.83|109.03|110.91|109.11|111.43|109.63|110.04|108.24|0
1637752500000|2021-11-24 11:15:00|110.56|108.76|108.83|107.03|112.65|110.85|108.15|106.35|0
1637752800000|2021-11-24 11:20:00|108.75|106.95|108.57|106.77|109.68|107.88|107.22|105.42|0
1637753100000|2021-11-24 11:25:00|108.74|106.94|108.23|106.43|108.91|107.11|107.72|105.92|0
1637753400000|2021-11-24 11:30:00|108.06|106.26|107.47|105.67|108.74|106.94|107.04|105.24|0
1637753700000|2021-11-24 11:35:00|107.38|105.58|105.6|103.8|107.38|105.58|104.84|103.04|0
1637754000000|2021-11-24 11:40:00|105.43|103.63|103.08|101.28|105.43|103.63|103.08|101.28|0
1637754300000|2021-11-24 11:45:00|103.07|101.27|103.32|101.52|104.08|102.28|102.57|100.77|0
1637754600000|2021-11-24 11:50:00|103.24|101.44|105.08|103.28|105.08|103.28|102.9|101.1|0
1637754900000|2021-11-24 11:55:00|104.91|103.11|106.6|104.8|106.69|104.89|104.91|103.11|0
1637755200000|2021-11-24 12:00:00|105.92|104.12|106.08|104.28|106.86|105.06|104.23|102.43|0
1637755500000|2021-11-24 12:05:00|105.91|104.11|107.95|106.15|108.12|106.32|105.91|104.11|0
1637755800000|2021-11-24 12:10:00|108.12|106.32|107.95|106.15|108.29|106.49|106.76|104.96|0
1637756100000|2021-11-24 12:15:00|107.78|105.98|106.92|105.12|108.29|106.49|106.58|104.78|0
1637756400000|2021-11-24 12:20:00|107.09|105.29|108.8|107|108.97|107.17|107.09|105.29|0
1637756700000|2021-11-24 12:25:00|108.89|107.09|107.59|105.79|108.97|107.17|106.91|105.11|0
1637757000000|2021-11-24 12:30:00|107.77|105.97|107.76|105.96|109.14|107.34|107.59|105.79|0
1637757300000|2021-11-24 12:35:00|107.59|105.79|106.73|104.93|108.27|106.47|106.73|104.93|0
1637757600000|2021-11-24 12:40:00|106.9|105.1|107.5|105.7|108.27|106.47|106.05|104.25|0
1637757900000|2021-11-24 12:45:00|107.75|105.95|110.5|108.7|110.68|108.88|107.58|105.78|0
1637758200000|2021-11-24 12:50:00|109.9|108.1|108.77|106.97|110.5|108.7|108.6|106.8|0
1637758500000|2021-11-24 12:55:00|108.94|107.14|109.11|107.31|109.8|108|108.43|106.63|0
1637758800000|2021-11-24 13:00:00|108.94|107.14|108.76|106.96|109.28|107.48|108.08|106.28|0
1637759100000|2021-11-24 13:05:00|108.94|107.14|107.73|105.93|108.94|107.14|107.22|105.42|0
1637759400000|2021-11-24 13:10:00|107.56|105.76|107.73|105.93|108.33|106.53|107.39|105.59|0
1637759700000|2021-11-24 13:15:00|107.9|106.1|109.1|107.3|109.44|107.64|107.56|105.76|0
1637760000000|2021-11-24 13:20:00|109.27|107.47|108.06|106.26|109.44|107.64|107.72|105.92|0
1637760300000|2021-11-24 13:25:00|107.72|105.92|107.37|105.57|108.57|106.77|107.21|105.41|0
1637760600000|2021-11-24 13:30:00|107.55|105.75|105|103.2|108.32|106.52|104.49|102.69|0
1637760900000|2021-11-24 13:35:00|104.66|102.86|111.77|109.97|112.2|110.4|104.49|102.69|0
1637761200000|2021-11-24 13:40:00|111.85|110.05|109.94|108.14|112.38|110.58|109.77|107.97|0
1637761500000|2021-11-24 13:45:00|110.11|108.31|113.24|111.44|113.6|111.8|110.11|108.31|0
1637761800000|2021-11-24 13:50:00|113.42|111.62|115.53|113.73|116.25|114.45|113.42|111.62|0
1637762100000|2021-11-24 13:55:00|115.36|113.56|114.29|112.49|116.07|114.27|114.12|112.32|0
1637762400000|2021-11-24 14:00:00|114.47|112.67|112.88|111.08|114.47|112.67|112.53|110.73|0
1637762700000|2021-11-24 14:05:00|113.06|111.26|115.3|113.5|117.13|115.33|112.71|110.91|0
1637763000000|2021-11-24 14:10:00|115.21|113.41|115.82|114.02|117.23|115.43|114.59|112.79|0
1637763300000|2021-11-24 14:15:00|115.64|113.84|115.64|113.84|116.52|114.72|114.94|113.14|0
1637763600000|2021-11-24 14:20:00|115.46|113.66|114.76|112.96|116.52|114.72|114.41|112.61|0
1637763900000|2021-11-24 14:25:00|114.58|112.78|114.23|112.43|114.76|112.96|113.01|111.21|0
1637764200000|2021-11-24 14:30:00|114.93|113.13|115.63|113.83|119.53|117.73|113.62|111.82|0
1637764500000|2021-11-24 14:35:00|114.93|113.13|116.86|115.06|117.21|115.41|110.42|108.62|0
1637764800000|2021-11-24 14:40:00|117.39|115.59|118.09|116.29|119.7|117.9|116.33|114.53|0
1637765100000|2021-11-24 14:45:00|118.27|116.47|118.72|116.92|120.59|118.79|114.92|113.12|0
1637765400000|2021-11-24 14:50:00|118.62|116.82|119.4|117.6|120.59|118.79|114.63|112.83|0
1637765700000|2021-11-24 14:55:00|118.86|117.06|114.86|113.06|120.02|118.22|114.77|112.97|0
1637766000000|2021-11-24 15:00:00|114.95|113.15|109.48|107.68|118.96|117.16|108.14|106.34|0
1637766300000|2021-11-24 15:05:00|109.31|107.51|111.8|110|111.8|110|107.8|106|0
1637766600000|2021-11-24 15:10:00|111.45|109.65|111.97|110.17|115.8|114|110.08|108.28|0
1637766900000|2021-11-24 15:15:00|111.62|109.82|111.79|109.99|112.83|111.03|110.25|108.45|0
1637767200000|2021-11-24 15:20:00|111.45|109.65|108.54|106.74|112.65|110.85|107.52|105.72|0
1637767500000|2021-11-24 15:25:00|109.05|107.25|106.17|104.37|109.05|107.25|105.33|103.53|0
1637767800000|2021-11-24 15:30:00|106|104.2|107.85|106.05|108.19|106.39|105.5|103.7|0
1637768100000|2021-11-24 15:35:00|107.68|105.88|104.66|102.86|107.68|105.88|104.33|102.53|0
1637768400000|2021-11-24 15:40:00|104.99|103.19|108.69|106.89|109.03|107.23|104.33|102.53|0
1637768700000|2021-11-24 15:45:00|108.52|106.72|108.01|106.21|110.22|108.42|107.67|105.87|0
1637769000000|2021-11-24 15:50:00|107.84|106.04|105.81|104.01|107.84|106.04|104.98|103.18|0
1637769300000|2021-11-24 15:55:00|105.48|103.68|103.15|101.35|105.65|103.85|101.8|100|0
1637769600000|2021-11-24 16:00:00|103.31|101.51|105.01|103.21|106.38|104.58|102.3|100.5|0
1637769900000|2021-11-24 16:05:00|104.67|102.87|102.63|100.83|104.84|103.04|101.96|100.16|0
1637770200000|2021-11-24 16:10:00|102.46|100.66|100.12|98.32|102.46|100.66|99.62|97.82|0
1637770500000|2021-11-24 16:15:00|99.78|97.98|98.13|96.33|100.28|98.48|98.13|96.33|0
1637770800000|2021-11-24 16:20:00|98.29|96.49|96.49|94.69|98.29|96.49|96.49|94.69|0
1637771100000|2021-11-24 16:25:00|96.32|94.52|96.38|94.58|98.01|96.21|95.89|94.09|0
1637771400000|2021-11-24 16:30:00|96.05|94.25|98.34|96.54|98.34|96.54|94.26|92.46|0
1637771700000|2021-11-24 16:35:00|98.18|96.38|98.51|96.71|99.67|97.87|97.52|95.72|0
1637772000000|2021-11-24 16:40:00|98.34|96.54|98.3|96.5|100.28|98.48|98.3|96.5|0
1637772300000|2021-11-24 16:45:00|98.54|96.74|96.74|94.94|99.03|97.23|96.41|94.61|0
1637772600000|2021-11-24 16:50:00|96.58|94.78|97.87|96.07|98.04|96.24|96.25|94.45|0
1637772900000|2021-11-24 16:55:00|97.55|95.75|99.35|97.55|100.01|98.21|97.55|95.75|0
1637773200000|2021-11-24 17:00:00|99.6|97.8|99.01|97.21|100.51|98.71|98.85|97.05|0
1637773500000|2021-11-24 17:05:00|99.18|97.38|99.76|97.96|100.33|98.53|98.19|96.39|0
1637773800000|2021-11-24 17:10:00|99.84|98.04|97.04|95.24|99.84|98.04|96.88|95.08|0
1637774100000|2021-11-24 17:15:00|97.21|95.41|98.84|97.04|99.66|97.86|97.13|95.33|0
1637774400000|2021-11-24 17:20:00|99|97.2|100.15|98.35|101.49|99.69|98.84|97.04|0
1637774700000|2021-11-24 17:25:00|100.32|98.52|99.32|97.52|101.48|99.68|99.32|97.52|0
1637775000000|2021-11-24 17:30:00|99.49|97.69|98.32|96.52|99.66|97.86|97.99|96.19|0
1637775300000|2021-11-24 17:35:00|98.48|96.68|96.33|94.53|98.48|96.68|96.16|94.36|0
1637775600000|2021-11-24 17:40:00|96.49|94.69|96.49|94.69|97.48|95.68|95.99|94.19|0
1637775900000|2021-11-24 17:45:00|96.32|94.52|94.52|92.72|96.49|94.69|94.35|92.55|0
1637776200000|2021-11-24 17:50:00|94.35|92.55|94.19|92.39|95.49|93.69|93.87|92.07|0
1637776500000|2021-11-24 17:55:00|94.02|92.22|93.86|92.06|95.54|93.74|93.7|91.9|0
1637776800000|2021-11-24 18:00:00|93.7|91.9|94.5|92.7|94.67|92.87|92.08|90.28|0
1637777100000|2021-11-24 18:05:00|94.34|92.54|93.04|91.24|94.5|92.7|92.72|90.92|0
1637777400000|2021-11-24 18:10:00|92.88|91.08|92.87|91.07|93.2|91.4|92.31|90.51|0
1637777700000|2021-11-24 18:15:00|92.71|90.91|93.03|91.23|93.36|91.56|92.23|90.43|0
1637778000000|2021-11-24 18:20:00|93.12|91.32|91.9|90.1|93.35|91.55|91.74|89.94|0
1637778300000|2021-11-24 18:25:00|92.06|90.26|92.7|90.9|93.19|91.39|91.58|89.78|0
1637778600000|2021-11-24 18:30:00|92.22|90.42|92.86|91.06|93.18|91.38|91.9|90.1|0
1637778900000|2021-11-24 18:35:00|92.7|90.9|93.82|92.02|94.64|92.84|92.05|90.25|0
1637779200000|2021-11-24 18:40:00|93.66|91.86|93.66|91.86|94.31|92.51|92.69|90.89|0
1637779500000|2021-11-24 18:45:00|93.82|92.02|93.49|91.69|94.47|92.67|93.01|91.21|0
1637779800000|2021-11-24 18:50:00|93.41|91.61|93.97|92.17|94.14|92.34|93.17|91.37|0
1637780100000|2021-11-24 18:55:00|94.14|92.34|94.95|93.15|95.11|93.31|93.97|92.17|0
1637780400000|2021-11-24 19:00:00|95.03|93.23|95.27|93.47|97.08|95.28|91.23|89.43|0
1637780700000|2021-11-24 19:05:00|95.11|93.31|99.41|97.61|99.75|97.95|94.13|92.33|0
1637781000000|2021-11-24 19:10:00|99.24|97.44|100.16|98.36|102.62|100.82|98.74|96.94|0
1637781300000|2021-11-24 19:15:00|100|98.2|96.67|94.87|100.5|98.7|96.18|94.38|0
1637781600000|2021-11-24 19:20:00|96.51|94.71|96.83|95.03|98.16|96.36|96.34|94.54|0
1637781900000|2021-11-24 19:25:00|96.67|94.87|99.48|97.68|99.99|98.19|96.34|94.54|0
1637782200000|2021-11-24 19:30:00|98.98|97.18|98.15|96.35|99.15|97.35|96.66|94.86|0
1637782500000|2021-11-24 19:35:00|98.31|96.51|98.14|96.34|98.81|97.01|97.65|95.85|0
1637782800000|2021-11-24 19:40:00|97.98|96.18|95.18|93.38|99.14|97.34|95.02|93.22|0
1637783100000|2021-11-24 19:45:00|95.02|93.22|93.72|91.92|95.18|93.38|92.58|90.78|0
1637783400000|2021-11-24 19:50:00|93.56|91.76|92.24|90.44|93.56|91.76|91.43|89.63|0
1637783700000|2021-11-24 19:55:00|92.08|90.28|92.73|90.93|92.89|91.09|91.43|89.63|0
1637784000000|2021-11-24 20:00:00|92.89|91.09|92.73|90.93|94.2|92.4|92.08|90.28|0
1637784300000|2021-11-24 20:05:00|92.56|90.76|89.17|87.37|92.89|91.09|89.01|87.21|0
1637784600000|2021-11-24 20:10:00|89.33|87.53|88.68|86.88|90.29|88.49|88.68|86.88|0
1637784900000|2021-11-24 20:15:00|88.52|86.72|88.2|86.4|89.48|87.68|87.89|86.09|0
1637785200000|2021-11-24 20:20:00|88.36|86.56|88.99|87.19|88.99|87.19|87.41|85.61|0
1637785500000|2021-11-24 20:25:00|88.83|87.03|88.04|86.24|88.83|87.03|87.56|85.76|0
1637785800000|2021-11-24 20:30:00|87.88|86.08|90.77|88.97|91.9|90.1|87.72|85.92|0
1637786100000|2021-11-24 20:35:00|90.93|89.13|88.86|87.06|90.93|89.13|88.23|86.43|0
1637786400000|2021-11-24 20:40:00|89.02|87.22|90.13|88.33|91.09|89.29|88.86|87.06|0
1637786700000|2021-11-24 20:45:00|90.29|88.49|91.08|89.28|92.05|90.25|90.13|88.33|0
1637787000000|2021-11-24 20:50:00|90.6|88.8|88.38|86.58|90.6|88.8|87.75|85.95|0
1637787300000|2021-11-24 20:55:00|88.06|86.26|88.21|86.41|89.8|88|87.75|85.95|0
1637787600000|2021-11-24 21:00:00|88.85|87.05|87.9|86.1|89.63|87.83|87.9|86.1|0
1637787900000|2021-11-24 21:05:00|88.05|86.25|88.68|86.88|88.84|87.04|87.58|85.78|0
1637788200000|2021-11-24 21:10:00|88.36|86.56|87.89|86.09|88.68|86.88|87.58|85.78|0
1637788500000|2021-11-24 21:15:00|88.09|85.89|88.71|86.51|88.87|86.67|88.09|85.89|0
1637788800000|2021-11-24 21:20:00|88.87|86.67|88.24|86.04|88.87|86.67|88.24|86.04|0
1637789100000|2021-11-24 21:25:00|88.08|85.88|87.92|85.72|88.55|86.35|87.92|85.72|0
1637789400000|2021-11-24 21:30:00|87.76|85.56|87.6|85.4|87.76|85.56|87.29|85.09|0
1637789700000|2021-11-24 21:35:00|87.44|85.24|87.28|85.08|87.52|85.32|87.28|85.08|0
1637790000000|2021-11-24 21:40:00|87.21|85.01|87.12|84.92|87.28|85.08|86.66|84.46|0
1637790300000|2021-11-24 21:45:00|87.28|85.08|87.43|85.23|87.59|85.39|87.12|84.92|0
1637790600000|2021-11-24 21:50:00|87.28|85.08|87.12|84.92|87.43|85.23|86.96|84.76|0
1637790900000|2021-11-24 21:55:00|87.27|85.07|87.66|85.46|87.66|85.46|87.2|85|0
1637791200000|2021-11-24 22:00:00|87.71|85.51|87.7|85.5|87.91|85.71|87.7|85.5|0
1637712000000|2021-11-24 00:00:00|101.31|99.11|98.83|96.63|101.31|99.11|98.5|96.3|0
1637712300000|2021-11-24 00:05:00|98.66|96.46|98.82|96.62|98.99|96.79|98.01|95.81|0
1637712600000|2021-11-24 00:10:00|98.66|96.46|98.49|96.29|98.66|96.46|98|95.8|0
1637712900000|2021-11-24 00:15:00|98.33|96.13|98.98|96.78|98.98|96.78|98|95.8|0
1637713200000|2021-11-24 00:20:00|99.14|96.94|99.63|97.43|99.63|97.43|98.82|96.62|0
1637713500000|2021-11-24 00:25:00|99.47|97.27|98.97|96.77|99.8|97.6|98.97|96.77|0
1637713800000|2021-11-24 00:30:00|99.14|96.94|99.96|97.76|100.12|97.92|98.97|96.77|0
1637714100000|2021-11-24 00:35:00|100.12|97.92|100.28|98.08|100.45|98.25|99.79|97.59|0
1637714400000|2021-11-24 00:40:00|100.12|97.92|100.44|98.24|100.45|98.25|99.46|97.26|0
1637714700000|2021-11-24 00:45:00|100.28|98.08|100.44|98.24|100.61|98.41|100.11|97.91|0
1637715000000|2021-11-24 00:50:00|100.61|98.41|99.12|96.92|100.77|98.57|99.12|96.92|0
1637715300000|2021-11-24 00:55:00|98.95|96.75|99.61|97.41|99.61|97.41|98.95|96.75|0
1637715600000|2021-11-24 01:00:00|99.44|97.24|99.27|97.07|99.61|97.41|97.96|95.76|0
1637715900000|2021-11-24 01:05:00|99.44|97.24|99.43|97.23|99.44|97.24|98.94|96.74|0
1637716200000|2021-11-24 01:10:00|99.6|97.4|99.59|97.39|99.6|97.4|99.26|97.06|0
1637716500000|2021-11-24 01:15:00|99.43|97.23|98.2|96|99.43|97.23|97.95|95.75|0
1637716800000|2021-11-24 01:20:00|98.11|95.91|98.43|96.23|98.6|96.4|97.78|95.58|0
1637717100000|2021-11-24 01:25:00|98.11|95.91|98.1|95.9|98.76|96.56|97.94|95.74|0
1637717400000|2021-11-24 01:30:00|98.27|96.07|97.61|95.41|98.27|96.07|97.45|95.25|0
1637717700000|2021-11-24 01:35:00|97.77|95.57|98.1|95.9|98.42|96.22|97.28|95.08|0
1637718000000|2021-11-24 01:40:00|98.26|96.06|98.25|96.05|98.58|96.38|98.09|95.89|0
1637718300000|2021-11-24 01:45:00|98.09|95.89|98.09|95.89|98.25|96.05|97.76|95.56|0
1637718600000|2021-11-24 01:50:00|97.92|95.72|97.59|95.39|97.92|95.72|97.59|95.39|0
1637718900000|2021-11-24 01:55:00|97.76|95.56|98.08|95.88|98.41|96.21|97.59|95.39|0
1637719200000|2021-11-24 02:00:00|98.24|96.04|100.71|98.51|100.88|98.68|98.24|96.04|0
1637719500000|2021-11-24 02:05:00|100.54|98.34|100.79|98.59|101.04|98.84|99.88|97.68|0
1637719800000|2021-11-24 02:10:00|100.87|98.67|101.37|99.17|101.45|99.25|100.37|98.17|0
1637720100000|2021-11-24 02:15:00|101.2|99|101.03|98.83|101.37|99.17|100.86|98.66|0
1637720400000|2021-11-24 02:20:00|101.2|99|101.53|99.33|101.53|99.33|100.7|98.5|0
1637720700000|2021-11-24 02:25:00|101.36|99.16|101.02|98.82|101.53|99.33|100.53|98.33|0
1637721000000|2021-11-24 02:30:00|101.19|98.99|100.52|98.32|101.19|98.99|100.36|98.16|0
1637721300000|2021-11-24 02:35:00|100.69|98.49|100.6|98.4|100.85|98.65|100.35|98.15|0
1637721600000|2021-11-24 02:40:00|100.52|98.32|100.84|98.64|101.18|98.98|100.35|98.15|0
1637721900000|2021-11-24 02:45:00|100.93|98.73|101.01|98.81|101.01|98.81|100.67|98.47|0
1637722200000|2021-11-24 02:50:00|100.84|98.64|100.67|98.47|101.01|98.81|100.34|98.14|0
1637722500000|2021-11-24 02:55:00|100.84|98.64|100.83|98.63|101.17|98.97|100.67|98.47|0
1637722800000|2021-11-24 03:00:00|100.75|98.55|103.51|101.31|103.51|101.31|100.5|98.3|0
1637723100000|2021-11-24 03:05:00|103.84|101.64|103.33|101.13|104.18|101.98|103|100.8|0
1637723400000|2021-11-24 03:10:00|103.5|101.3|102.99|100.79|103.67|101.47|102.82|100.62|0
1637723700000|2021-11-24 03:15:00|102.82|100.62|102.65|100.45|102.99|100.79|102.32|100.12|0
1637724000000|2021-11-24 03:20:00|102.57|100.37|101.98|99.78|102.65|100.45|101.64|99.44|0
1637724300000|2021-11-24 03:25:00|102.15|99.95|101.14|98.94|102.15|99.95|100.97|98.77|0
1637724600000|2021-11-24 03:30:00|101.31|99.11|101.64|99.44|101.64|99.44|101.14|98.94|0
1637724900000|2021-11-24 03:35:00|101.8|99.6|101.63|99.43|101.8|99.6|100.97|98.77|0
1637725200000|2021-11-24 03:40:00|101.8|99.6|102.13|99.93|102.13|99.93|101.63|99.43|0
1637725500000|2021-11-24 03:45:00|102.3|100.1|102.46|100.26|102.63|100.43|102.29|100.09|0
1637725800000|2021-11-24 03:50:00|102.63|100.43|102.12|99.92|102.63|100.43|101.79|99.59|0
1637726100000|2021-11-24 03:55:00|101.95|99.75|102.28|100.08|102.46|100.26|101.95|99.75|0
1637726400000|2021-11-24 04:00:00|102.45|100.25|103.46|101.26|103.46|101.26|102.28|100.08|0
1637726700000|2021-11-24 04:05:00|103.63|101.43|103.79|101.59|104.47|102.27|103.62|101.42|0
1637727000000|2021-11-24 04:10:00|103.62|101.42|105.65|103.45|105.65|103.45|103.62|101.42|0
1637727300000|2021-11-24 04:15:00|105.48|103.28|105.06|102.86|105.82|103.62|105.06|102.86|0
1637727600000|2021-11-24 04:20:00|105.14|102.94|105.47|103.27|105.82|103.62|104.97|102.77|0
1637727900000|2021-11-24 04:25:00|105.3|103.1|104.79|102.59|105.47|103.27|104.62|102.42|0
1637728200000|2021-11-24 04:30:00|104.62|102.42|104.79|102.59|105.13|102.93|104.45|102.25|0
1637728500000|2021-11-24 04:35:00|104.62|102.42|104.27|102.07|104.79|102.59|103.94|101.74|0
1637728800000|2021-11-24 04:40:00|104.36|102.16|104.27|102.07|104.36|102.16|103.93|101.73|0
1637729100000|2021-11-24 04:45:00|104.44|102.24|103.93|101.73|104.78|102.58|103.93|101.73|0
1637729400000|2021-11-24 04:50:00|103.76|101.56|103.92|101.72|104.1|101.9|103.59|101.39|0
1637729700000|2021-11-24 04:55:00|103.75|101.55|104.26|102.06|104.43|102.23|103.75|101.55|0
1637730000000|2021-11-24 05:00:00|104.43|102.23|103.24|101.04|104.43|102.23|103.07|100.87|0
1637730300000|2021-11-24 05:05:00|103.07|100.87|103.07|100.87|103.24|101.04|102.57|100.37|0
1637730600000|2021-11-24 05:10:00|102.99|100.79|102.06|99.86|103.4|101.2|102.06|99.86|0
1637730900000|2021-11-24 05:15:00|102.14|99.94|102.22|100.02|102.39|100.19|101.55|99.35|0
1637731200000|2021-11-24 05:20:00|102.14|99.94|102.22|100.02|102.3|100.1|101.8|99.6|0
1637731500000|2021-11-24 05:25:00|102.14|99.94|101.54|99.34|102.47|100.27|101.38|99.18|0
1637731800000|2021-11-24 05:30:00|101.38|99.18|99.55|97.35|101.38|99.18|99.14|96.94|0
1637732100000|2021-11-24 05:35:00|99.71|97.51|99.54|97.34|99.96|97.76|99.38|97.18|0
1637732400000|2021-11-24 05:40:00|99.38|97.18|98.88|96.68|99.71|97.51|98.88|96.68|0
1637732700000|2021-11-24 05:45:00|98.96|96.76|99.04|96.84|99.21|97.01|98.47|96.27|0
1637733000000|2021-11-24 05:50:00|99.2|97|98.05|95.85|99.37|97.17|97.89|95.69|0
1637733300000|2021-11-24 05:55:00|98.21|96.01|97.55|95.35|98.3|96.1|97.55|95.35|0
1637733600000|2021-11-24 06:00:00|97.72|95.52|96.57|94.37|98.04|95.84|96.41|94.21|0
1637733900000|2021-11-24 06:05:00|96.74|94.54|97.38|95.18|98.04|95.84|96.73|94.53|0
1637734200000|2021-11-24 06:10:00|97.47|95.27|97.05|94.85|97.55|95.35|96.89|94.69|0
1637734500000|2021-11-24 06:15:00|96.89|94.69|96.56|94.36|96.89|94.69|96.24|94.04|0
1637734800000|2021-11-24 06:20:00|96.32|94.12|96.39|94.19|96.56|94.36|96.23|94.03|0
1637735100000|2021-11-24 06:25:00|96.56|94.36|96.23|94.03|96.88|94.68|96.23|94.03|0
1637735400000|2021-11-24 06:30:00|96.07|93.87|96.06|93.86|96.55|94.35|95.9|93.7|0
1637735700000|2021-11-24 06:35:00|96.22|94.02|95.73|93.53|96.22|94.02|95.57|93.37|0
1637736000000|2021-11-24 06:40:00|95.9|93.7|95.41|93.21|95.9|93.7|94.92|92.72|0
1637736300000|2021-11-24 06:45:00|95.57|93.37|96.46|94.26|96.54|94.34|95.41|93.21|0
1637736600000|2021-11-24 06:50:00|96.37|94.17|96.21|94.01|96.54|94.34|95.89|93.69|0
1637736900000|2021-11-24 06:55:00|96.05|93.85|96.2|94|96.2|94|95.24|93.04|0
1637737200000|2021-11-24 07:00:00|95.72|93.52|95.55|93.35|96.2|94|95.07|92.87|0
1637737500000|2021-11-24 07:05:00|95.47|93.27|95.22|93.02|95.55|93.35|94.9|92.7|0
1637737800000|2021-11-24 07:10:00|95.06|92.86|96.35|94.15|96.68|94.48|95.06|92.86|0
1637738100000|2021-11-24 07:15:00|96.44|94.24|97|94.8|97.33|95.13|96.35|94.15|0
1637738400000|2021-11-24 07:20:00|97.16|94.96|97.65|95.45|97.98|95.78|97|94.8|0
1637738700000|2021-11-24 07:25:00|97.81|95.61|98.3|96.1|98.71|96.51|97.32|95.12|0
1637739000000|2021-11-24 07:30:00|98.14|95.94|99.94|97.74|100.11|97.91|98.14|95.94|0
1637739300000|2021-11-24 07:35:00|100.11|97.91|99.11|96.91|100.44|98.24|98.95|96.75|0
1637739600000|2021-11-24 07:40:00|98.95|96.75|98.45|96.25|99.28|97.08|98.45|96.25|0
1637739900000|2021-11-24 07:45:00|98.54|96.34|99.6|97.4|99.6|97.4|98.54|96.34|0
1637740200000|2021-11-24 07:50:00|99.27|97.07|99.1|96.9|99.44|97.24|98.45|96.25|0
1637740500000|2021-11-24 07:55:00|99.27|97.07|99.59|97.39|100.09|97.89|99.1|96.9|0
1637740800000|2021-11-24 08:00:00|99.43|97.23|100.06|97.86|101.88|99.68|99.43|97.23|0
1637741100000|2021-11-24 08:05:00|99.86|98.06|101.17|99.37|101.18|99.38|99.36|97.56|0
1637741400000|2021-11-24 08:10:00|101.34|99.54|101.5|99.7|102.01|100.21|100.51|98.71|0
1637741700000|2021-11-24 08:15:00|101.84|100.04|99.35|97.55|101.84|100.04|99.35|97.55|0
1637742000000|2021-11-24 08:20:00|99.51|97.71|98.85|97.05|100.67|98.87|98.53|96.73|0
1637742300000|2021-11-24 08:25:00|99.02|97.22|100|98.2|101.16|99.36|98.69|96.89|0
1637742600000|2021-11-24 08:30:00|100.09|98.29|99.42|97.62|101.41|99.61|98.85|97.05|0
1637742900000|2021-11-24 08:35:00|99.34|97.54|100.16|98.36|100.65|98.85|99.26|97.46|0
1637743200000|2021-11-24 08:40:00|100.08|98.28|99|97.2|100.08|98.28|99|97.2|0
1637743500000|2021-11-24 08:45:00|99.16|97.36|99.32|97.52|99.82|98.02|98.51|96.71|0
1637743800000|2021-11-24 08:50:00|99.41|97.61|100.14|98.34|100.64|98.84|99.16|97.36|0
1637744100000|2021-11-24 08:55:00|100.07|98.27|100.14|98.34|100.81|99.01|99.81|98.01|0
1637744400000|2021-11-24 09:00:00|100.31|98.51|102.46|100.66|102.63|100.83|99.97|98.17|0
1637744700000|2021-11-24 09:05:00|102.63|100.83|101.46|99.66|103.3|101.5|101.13|99.33|0
1637745000000|2021-11-24 09:10:00|101.29|99.49|101.79|99.99|102.12|100.32|100.63|98.83|0
1637745300000|2021-11-24 09:15:00|101.95|100.15|101.12|99.32|103.12|101.32|100.95|99.15|0
1637745600000|2021-11-24 09:20:00|100.62|98.82|99.3|97.5|100.62|98.82|99.3|97.5|0
1637745900000|2021-11-24 09:25:00|99.13|97.33|99.46|97.66|99.95|98.15|98.47|96.67|0
1637746200000|2021-11-24 09:30:00|99.62|97.82|100.44|98.64|100.77|98.97|99.62|97.82|0
1637746500000|2021-11-24 09:35:00|100.61|98.81|102.43|100.63|103.02|101.22|100.61|98.81|0
1637746800000|2021-11-24 09:40:00|102.77|100.97|103.94|102.14|104.45|102.65|102.19|100.39|0
1637747100000|2021-11-24 09:45:00|103.6|101.8|103.77|101.97|105.63|103.83|103.6|101.8|0
1637747400000|2021-11-24 09:50:00|103.94|102.14|108.71|106.91|109.06|107.26|103.94|102.14|0
1637747700000|2021-11-24 09:55:00|108.88|107.08|108.02|106.22|109.75|107.95|106.39|104.59|0
1637748000000|2021-11-24 10:00:00|108.19|106.39|105.62|103.82|109.05|107.25|105.37|103.57|0
1637748300000|2021-11-24 10:05:00|105.45|103.65|106.81|105.01|107.15|105.35|105.28|103.48|0
1637748600000|2021-11-24 10:10:00|107.32|105.52|105.27|103.47|107.49|105.69|105.27|103.47|0
1637748900000|2021-11-24 10:15:00|105.36|103.56|104.25|102.45|105.36|103.56|103.41|101.61|0
1637749200000|2021-11-24 10:20:00|103.91|102.11|104.75|102.95|105.43|103.63|103.74|101.94|0
1637749500000|2021-11-24 10:25:00|104.58|102.78|105.69|103.89|105.77|103.97|104.5|102.7|0
1637749800000|2021-11-24 10:30:00|105.77|103.97|105.17|103.37|106.62|104.82|104.92|103.12|0
1637750100000|2021-11-24 10:35:00|105.08|103.28|106.44|104.64|106.7|104.9|104.74|102.94|0
1637750400000|2021-11-24 10:40:00|106.61|104.81|105.93|104.13|107.22|105.42|105.59|103.79|0
1637750700000|2021-11-24 10:45:00|106.19|104.39|108.5|106.7|108.5|106.7|104.91|103.11|0
1637751000000|2021-11-24 10:50:00|108.84|107.04|108.49|106.69|109.53|107.73|107.98|106.18|0
1637751300000|2021-11-24 10:55:00|108.32|106.52|110.74|108.94|110.83|109.03|108.32|106.52|0
1637751600000|2021-11-24 11:00:00|110.57|108.77|110.91|109.11|111.44|109.64|110.05|108.25|0
1637751900000|2021-11-24 11:05:00|110.74|108.94|110.74|108.94|111.44|109.64|110.04|108.24|0
1637752200000|2021-11-24 11:10:00|110.83|109.03|110.91|109.11|111.43|109.63|110.04|108.24|0
1637752500000|2021-11-24 11:15:00|110.56|108.76|108.83|107.03|112.65|110.85|108.15|106.35|0
1637752800000|2021-11-24 11:20:00|108.75|106.95|108.57|106.77|109.68|107.88|107.22|105.42|0
1637753100000|2021-11-24 11:25:00|108.74|106.94|108.23|106.43|108.91|107.11|107.72|105.92|0
1637753400000|2021-11-24 11:30:00|108.06|106.26|107.47|105.67|108.74|106.94|107.04|105.24|0
1637753700000|2021-11-24 11:35:00|107.38|105.58|105.6|103.8|107.38|105.58|104.84|103.04|0
1637754000000|2021-11-24 11:40:00|105.43|103.63|103.08|101.28|105.43|103.63|103.08|101.28|0
1637754300000|2021-11-24 11:45:00|103.07|101.27|103.32|101.52|104.08|102.28|102.57|100.77|0
1637754600000|2021-11-24 11:50:00|103.24|101.44|105.08|103.28|105.08|103.28|102.9|101.1|0
1637754900000|2021-11-24 11:55:00|104.91|103.11|106.6|104.8|106.69|104.89|104.91|103.11|0
1637755200000|2021-11-24 12:00:00|105.92|104.12|106.08|104.28|106.86|105.06|104.23|102.43|0
1637755500000|2021-11-24 12:05:00|105.91|104.11|107.95|106.15|108.12|106.32|105.91|104.11|0
1637755800000|2021-11-24 12:10:00|108.12|106.32|107.95|106.15|108.29|106.49|106.76|104.96|0
1637756100000|2021-11-24 12:15:00|107.78|105.98|106.92|105.12|108.29|106.49|106.58|104.78|0
1637756400000|2021-11-24 12:20:00|107.09|105.29|108.8|107|108.97|107.17|107.09|105.29|0
1637756700000|2021-11-24 12:25:00|108.89|107.09|107.59|105.79|108.97|107.17|106.91|105.11|0
1637757000000|2021-11-24 12:30:00|107.77|105.97|107.76|105.96|109.14|107.34|107.59|105.79|0
1637757300000|2021-11-24 12:35:00|107.59|105.79|106.73|104.93|108.27|106.47|106.73|104.93|0
1637757600000|2021-11-24 12:40:00|106.9|105.1|107.5|105.7|108.27|106.47|106.05|104.25|0
1637757900000|2021-11-24 12:45:00|107.75|105.95|110.5|108.7|110.68|108.88|107.58|105.78|0
1637758200000|2021-11-24 12:50:00|109.9|108.1|108.77|106.97|110.5|108.7|108.6|106.8|0
1637758500000|2021-11-24 12:55:00|108.94|107.14|109.11|107.31|109.8|108|108.43|106.63|0
1637758800000|2021-11-24 13:00:00|108.94|107.14|108.76|106.96|109.28|107.48|108.08|106.28|0
1637759100000|2021-11-24 13:05:00|108.94|107.14|107.73|105.93|108.94|107.14|107.22|105.42|0
1637759400000|2021-11-24 13:10:00|107.56|105.76|107.73|105.93|108.33|106.53|107.39|105.59|0
1637759700000|2021-11-24 13:15:00|107.9|106.1|109.1|107.3|109.44|107.64|107.56|105.76|0
1637760000000|2021-11-24 13:20:00|109.27|107.47|108.06|106.26|109.44|107.64|107.72|105.92|0
1637760300000|2021-11-24 13:25:00|107.72|105.92|107.37|105.57|108.57|106.77|107.21|105.41|0
1637760600000|2021-11-24 13:30:00|107.55|105.75|105|103.2|108.32|106.52|104.49|102.69|0
1637760900000|2021-11-24 13:35:00|104.66|102.86|111.77|109.97|112.2|110.4|104.49|102.69|0
1637761200000|2021-11-24 13:40:00|111.85|110.05|109.94|108.14|112.38|110.58|109.77|107.97|0
1637761500000|2021-11-24 13:45:00|110.11|108.31|113.24|111.44|113.6|111.8|110.11|108.31|0
1637761800000|2021-11-24 13:50:00|113.42|111.62|115.53|113.73|116.25|114.45|113.42|111.62|0
1637762100000|2021-11-24 13:55:00|115.36|113.56|114.29|112.49|116.07|114.27|114.12|112.32|0
1637762400000|2021-11-24 14:00:00|114.47|112.67|112.88|111.08|114.47|112.67|112.53|110.73|0
1637762700000|2021-11-24 14:05:00|113.06|111.26|115.3|113.5|117.13|115.33|112.71|110.91|0
1637763000000|2021-11-24 14:10:00|115.21|113.41|115.82|114.02|117.23|115.43|114.59|112.79|0
1637763300000|2021-11-24 14:15:00|115.64|113.84|115.64|113.84|116.52|114.72|114.94|113.14|0
1637763600000|2021-11-24 14:20:00|115.46|113.66|114.76|112.96|116.52|114.72|114.41|112.61|0
1637763900000|2021-11-24 14:25:00|114.58|112.78|114.23|112.43|114.76|112.96|113.01|111.21|0
1637764200000|2021-11-24 14:30:00|114.93|113.13|115.63|113.83|119.53|117.73|113.62|111.82|0
1637764500000|2021-11-24 14:35:00|114.93|113.13|116.86|115.06|117.21|115.41|110.42|108.62|0
1637764800000|2021-11-24 14:40:00|117.39|115.59|118.09|116.29|119.7|117.9|116.33|114.53|0
1637765100000|2021-11-24 14:45:00|118.27|116.47|118.72|116.92|120.59|118.79|114.92|113.12|0
1637765400000|2021-11-24 14:50:00|118.62|116.82|119.4|117.6|120.59|118.79|114.63|112.83|0
1637765700000|2021-11-24 14:55:00|118.86|117.06|114.86|113.06|120.02|118.22|114.77|112.97|0
1637766000000|2021-11-24 15:00:00|114.95|113.15|109.48|107.68|118.96|117.16|108.14|106.34|0
1637766300000|2021-11-24 15:05:00|109.31|107.51|111.8|110|111.8|110|107.8|106|0
1637766600000|2021-11-24 15:10:00|111.45|109.65|111.97|110.17|115.8|114|110.08|108.28|0
1637766900000|2021-11-24 15:15:00|111.62|109.82|111.79|109.99|112.83|111.03|110.25|108.45|0
1637767200000|2021-11-24 15:20:00|111.45|109.65|108.54|106.74|112.65|110.85|107.52|105.72|0
1637767500000|2021-11-24 15:25:00|109.05|107.25|106.17|104.37|109.05|107.25|105.33|103.53|0
1637767800000|2021-11-24 15:30:00|106|104.2|107.85|106.05|108.19|106.39|105.5|103.7|0
1637768100000|2021-11-24 15:35:00|107.68|105.88|104.66|102.86|107.68|105.88|104.33|102.53|0
1637768400000|2021-11-24 15:40:00|104.99|103.19|108.69|106.89|109.03|107.23|104.33|102.53|0
1637768700000|2021-11-24 15:45:00|108.52|106.72|108.01|106.21|110.22|108.42|107.67|105.87|0
1637769000000|2021-11-24 15:50:00|107.84|106.04|105.81|104.01|107.84|106.04|104.98|103.18|0
1637769300000|2021-11-24 15:55:00|105.48|103.68|103.15|101.35|105.65|103.85|101.8|100|0
1637769600000|2021-11-24 16:00:00|103.31|101.51|105.01|103.21|106.38|104.58|102.3|100.5|0
1637769900000|2021-11-24 16:05:00|104.67|102.87|102.63|100.83|104.84|103.04|101.96|100.16|0
1637770200000|2021-11-24 16:10:00|102.46|100.66|100.12|98.32|102.46|100.66|99.62|97.82|0
1637770500000|2021-11-24 16:15:00|99.78|97.98|98.13|96.33|100.28|98.48|98.13|96.33|0
1637770800000|2021-11-24 16:20:00|98.29|96.49|96.49|94.69|98.29|96.49|96.49|94.69|0
1637771100000|2021-11-24 16:25:00|96.32|94.52|96.38|94.58|98.01|96.21|95.89|94.09|0
1637771400000|2021-11-24 16:30:00|96.05|94.25|98.34|96.54|98.34|96.54|94.26|92.46|0
1637771700000|2021-11-24 16:35:00|98.18|96.38|98.51|96.71|99.67|97.87|97.52|95.72|0
1637772000000|2021-11-24 16:40:00|98.34|96.54|98.3|96.5|100.28|98.48|98.3|96.5|0
1637772300000|2021-11-24 16:45:00|98.54|96.74|96.74|94.94|99.03|97.23|96.41|94.61|0
1637772600000|2021-11-24 16:50:00|96.58|94.78|97.87|96.07|98.04|96.24|96.25|94.45|0
1637772900000|2021-11-24 16:55:00|97.55|95.75|99.35|97.55|100.01|98.21|97.55|95.75|0
1637773200000|2021-11-24 17:00:00|99.6|97.8|99.01|97.21|100.51|98.71|98.85|97.05|0
1637773500000|2021-11-24 17:05:00|99.18|97.38|99.76|97.96|100.33|98.53|98.19|96.39|0
1637773800000|2021-11-24 17:10:00|99.84|98.04|97.04|95.24|99.84|98.04|96.88|95.08|0
1637774100000|2021-11-24 17:15:00|97.21|95.41|98.84|97.04|99.66|97.86|97.13|95.33|0
1637774400000|2021-11-24 17:20:00|99|97.2|100.15|98.35|101.49|99.69|98.84|97.04|0
1637774700000|2021-11-24 17:25:00|100.32|98.52|99.32|97.52|101.48|99.68|99.32|97.52|0
1637775000000|2021-11-24 17:30:00|99.49|97.69|98.32|96.52|99.66|97.86|97.99|96.19|0
1637775300000|2021-11-24 17:35:00|98.48|96.68|96.33|94.53|98.48|96.68|96.16|94.36|0
1637775600000|2021-11-24 17:40:00|96.49|94.69|96.49|94.69|97.48|95.68|95.99|94.19|0
1637775900000|2021-11-24 17:45:00|96.32|94.52|94.52|92.72|96.49|94.69|94.35|92.55|0
1637776200000|2021-11-24 17:50:00|94.35|92.55|94.19|92.39|95.49|93.69|93.87|92.07|0
1637776500000|2021-11-24 17:55:00|94.02|92.22|93.86|92.06|95.54|93.74|93.7|91.9|0
1637776800000|2021-11-24 18:00:00|93.7|91.9|94.5|92.7|94.67|92.87|92.08|90.28|0
1637777100000|2021-11-24 18:05:00|94.34|92.54|93.04|91.24|94.5|92.7|92.72|90.92|0
1637777400000|2021-11-24 18:10:00|92.88|91.08|92.87|91.07|93.2|91.4|92.31|90.51|0
1637777700000|2021-11-24 18:15:00|92.71|90.91|93.03|91.23|93.36|91.56|92.23|90.43|0
1637778000000|2021-11-24 18:20:00|93.12|91.32|91.9|90.1|93.35|91.55|91.74|89.94|0
1637778300000|2021-11-24 18:25:00|92.06|90.26|92.7|90.9|93.19|91.39|91.58|89.78|0
1637778600000|2021-11-24 18:30:00|92.22|90.42|92.86|91.06|93.18|91.38|91.9|90.1|0
1637778900000|2021-11-24 18:35:00|92.7|90.9|93.82|92.02|94.64|92.84|92.05|90.25|0
1637779200000|2021-11-24 18:40:00|93.66|91.86|93.66|91.86|94.31|92.51|92.69|90.89|0
1637779500000|2021-11-24 18:45:00|93.82|92.02|93.49|91.69|94.47|92.67|93.01|91.21|0
1637779800000|2021-11-24 18:50:00|93.41|91.61|93.97|92.17|94.14|92.34|93.17|91.37|0
1637780100000|2021-11-24 18:55:00|94.14|92.34|94.95|93.15|95.11|93.31|93.97|92.17|0
1637780400000|2021-11-24 19:00:00|95.03|93.23|95.27|93.47|97.08|95.28|91.23|89.43|0
1637780700000|2021-11-24 19:05:00|95.11|93.31|99.41|97.61|99.75|97.95|94.13|92.33|0
1637781000000|2021-11-24 19:10:00|99.24|97.44|100.16|98.36|102.62|100.82|98.74|96.94|0
1637781300000|2021-11-24 19:15:00|100|98.2|96.67|94.87|100.5|98.7|96.18|94.38|0
1637781600000|2021-11-24 19:20:00|96.51|94.71|96.83|95.03|98.16|96.36|96.34|94.54|0
1637781900000|2021-11-24 19:25:00|96.67|94.87|99.48|97.68|99.99|98.19|96.34|94.54|0
1637782200000|2021-11-24 19:30:00|98.98|97.18|98.15|96.35|99.15|97.35|96.66|94.86|0
1637782500000|2021-11-24 19:35:00|98.31|96.51|98.14|96.34|98.81|97.01|97.65|95.85|0
1637782800000|2021-11-24 19:40:00|97.98|96.18|95.18|93.38|99.14|97.34|95.02|93.22|0
1637783100000|2021-11-24 19:45:00|95.02|93.22|93.72|91.92|95.18|93.38|92.58|90.78|0
1637783400000|2021-11-24 19:50:00|93.56|91.76|92.24|90.44|93.56|91.76|91.43|89.63|0
1637783700000|2021-11-24 19:55:00|92.08|90.28|92.73|90.93|92.89|91.09|91.43|89.63|0
1637784000000|2021-11-24 20:00:00|92.89|91.09|92.73|90.93|94.2|92.4|92.08|90.28|0
1637784300000|2021-11-24 20:05:00|92.56|90.76|89.17|87.37|92.89|91.09|89.01|87.21|0
1637784600000|2021-11-24 20:10:00|89.33|87.53|88.68|86.88|90.29|88.49|88.68|86.88|0
1637784900000|2021-11-24 20:15:00|88.52|86.72|88.2|86.4|89.48|87.68|87.89|86.09|0
1637785200000|2021-11-24 20:20:00|88.36|86.56|88.99|87.19|88.99|87.19|87.41|85.61|0
1637785500000|2021-11-24 20:25:00|88.83|87.03|88.04|86.24|88.83|87.03|87.56|85.76|0
1637785800000|2021-11-24 20:30:00|87.88|86.08|90.77|88.97|91.9|90.1|87.72|85.92|0
1637786100000|2021-11-24 20:35:00|90.93|89.13|88.86|87.06|90.93|89.13|88.23|86.43|0
1637786400000|2021-11-24 20:40:00|89.02|87.22|90.13|88.33|91.09|89.29|88.86|87.06|0
1637786700000|2021-11-24 20:45:00|90.29|88.49|91.08|89.28|92.05|90.25|90.13|88.33|0
1637787000000|2021-11-24 20:50:00|90.6|88.8|88.38|86.58|90.6|88.8|87.75|85.95|0
1637787300000|2021-11-24 20:55:00|88.06|86.26|88.21|86.41|89.8|88|87.75|85.95|0
1637787600000|2021-11-24 21:00:00|88.85|87.05|87.9|86.1|89.63|87.83|87.9|86.1|0
1637787900000|2021-11-24 21:05:00|88.05|86.25|88.68|86.88|88.84|87.04|87.58|85.78|0
1637788200000|2021-11-24 21:10:00|88.36|86.56|87.89|86.09|88.68|86.88|87.58|85.78|0
1637788500000|2021-11-24 21:15:00|88.09|85.89|88.71|86.51|88.87|86.67|88.09|85.89|0
1637788800000|2021-11-24 21:20:00|88.87|86.67|88.24|86.04|88.87|86.67|88.24|86.04|0
1637789100000|2021-11-24 21:25:00|88.08|85.88|87.92|85.72|88.55|86.35|87.92|85.72|0
1637789400000|2021-11-24 21:30:00|87.76|85.56|87.6|85.4|87.76|85.56|87.29|85.09|0
1637789700000|2021-11-24 21:35:00|87.44|85.24|87.28|85.08|87.52|85.32|87.28|85.08|0
1637790000000|2021-11-24 21:40:00|87.21|85.01|87.12|84.92|87.28|85.08|86.66|84.46|0
1637790300000|2021-11-24 21:45:00|87.28|85.08|87.43|85.23|87.59|85.39|87.12|84.92|0
1637790600000|2021-11-24 21:50:00|87.28|85.08|87.12|84.92|87.43|85.23|86.96|84.76|0
1637790900000|2021-11-24 21:55:00|87.27|85.07|87.66|85.46|87.66|85.46|87.2|85|0
1637791200000|2021-11-24 22:00:00|87.71|85.51|87.7|85.5|87.91|85.71|87.7|85.5|0
1637913600000|2021-11-26 08:00:00|157.75|154.89|162.23|159.37|162.23|159.37|155.67|152.81|0
1637913900000|2021-11-26 08:05:00|162.17|159.83|166.19|163.85|166.58|164.24|161.59|159.25|0
1637914200000|2021-11-26 08:10:00|165.9|163.56|160.06|157.72|166.38|164.04|160.06|157.72|0
1637914500000|2021-11-26 08:15:00|160.44|158.1|169.09|166.75|170.65|168.31|160.44|158.1|0
1637914800000|2021-11-26 08:20:00|168.89|166.55|169.57|167.23|174.96|172.62|166.37|164.03|0
1637915100000|2021-11-26 08:25:00|169.28|166.94|168.3|165.96|171.03|168.69|167.05|164.71|0
1637915400000|2021-11-26 08:30:00|168.4|166.06|171.95|169.61|172.14|169.8|163.69|161.35|0
1637915700000|2021-11-26 08:35:00|172.05|169.71|167.72|165.38|172.84|170.5|167.72|165.38|0
1637916000000|2021-11-26 08:40:00|168.01|165.67|162.76|160.42|168.01|165.67|162.57|160.23|0
1637916300000|2021-11-26 08:45:00|163.32|160.98|162.56|160.22|164.27|161.93|160.68|158.34|0
1637916600000|2021-11-26 08:50:00|162.37|160.03|159.17|156.83|163.7|161.36|158.23|155.89|0
1637916900000|2021-11-26 08:55:00|158.98|156.64|155.63|153.29|158.98|156.64|153.33|150.99|0
1637917200000|2021-11-26 09:00:00|155.44|153.1|163.12|160.78|164.63|162.29|154.7|152.36|0
1637917500000|2021-11-26 09:05:00|162.74|160.4|165.96|163.62|168.56|166.22|161.22|158.88|0
1637917800000|2021-11-26 09:10:00|165.77|163.43|155.85|153.51|166.92|164.58|155.28|152.94|0
1637918100000|2021-11-26 09:15:00|155.47|153.13|162.01|159.67|162.89|160.55|155.47|153.13|0
1637918400000|2021-11-26 09:20:00|161.33|158.99|161.32|158.98|161.43|159.09|156.99|154.65|0
1637918700000|2021-11-26 09:25:00|161.51|159.17|165.85|163.51|166.24|163.9|160.65|158.31|0
1637919000000|2021-11-26 09:30:00|166.63|164.29|166.9|164.56|168.06|165.72|163.91|161.57|0
1637919300000|2021-11-26 09:35:00|167.29|164.95|163.62|161.28|170.99|168.65|163.62|161.28|0
1637919600000|2021-11-26 09:40:00|163.42|161.08|163.61|161.27|165.35|163.01|162.27|159.93|0
1637919900000|2021-11-26 09:45:00|163.8|161.46|162.37|160.03|163.99|161.65|159.79|157.45|0
1637920200000|2021-11-26 09:50:00|162.65|160.31|164.47|162.13|166.3|163.96|161.12|158.78|0
1637920500000|2021-11-26 09:55:00|164.56|162.22|164.75|162.41|165.72|163.38|162.45|160.11|0
1637920800000|2021-11-26 10:00:00|164.94|162.6|159.02|156.68|165.14|162.8|158.64|156.3|0
1637921100000|2021-11-26 10:05:00|159.77|157.43|157.06|154.72|161.1|158.76|157.06|154.72|0
1637921400000|2021-11-26 10:10:00|156.68|154.34|154.29|151.95|156.87|154.53|152.46|150.12|0
1637921700000|2021-11-26 10:15:00|154.39|152.05|158.15|155.81|158.15|155.81|153.72|151.38|0
1637922000000|2021-11-26 10:20:00|157.96|155.62|156.5|154.16|159.12|156.78|154.78|152.44|0
1637922300000|2021-11-26 10:25:00|156.41|154.07|154.01|151.67|157.56|155.22|152.87|150.53|0
1637922600000|2021-11-26 10:30:00|153.63|151.29|158.61|156.27|159|156.66|153.43|151.09|0
1637922900000|2021-11-26 10:35:00|158.42|156.08|158.61|156.27|159.58|157.24|158.03|155.69|0
1637923200000|2021-11-26 10:40:00|158.99|156.65|159.57|157.23|161.91|159.57|158.8|156.46|0
1637923500000|2021-11-26 10:45:00|159.67|157.33|162.88|160.54|162.88|160.54|159.67|157.33|0
1637923800000|2021-11-26 10:50:00|162.78|160.44|160.53|158.19|165.82|163.48|160.34|158|0
1637924100000|2021-11-26 10:55:00|160.14|157.8|159.36|157.02|161.5|159.16|158.01|155.67|0
1637924400000|2021-11-26 11:00:00|159.56|157.22|156.76|154.42|160.53|158.19|156.66|154.32|0
1637924700000|2021-11-26 11:05:00|156.85|154.51|152.64|150.3|157.14|154.8|151.31|148.97|0
1637925000000|2021-11-26 11:10:00|153.02|150.68|154.54|152.2|156.46|154.12|151.69|149.35|0
1637925300000|2021-11-26 11:15:00|153.97|151.63|154.73|152.39|155.49|153.15|152.06|149.72|0
1637925600000|2021-11-26 11:20:00|154.54|152.2|155.1|152.76|155.68|153.34|151.49|149.15|0
1637925900000|2021-11-26 11:25:00|155.3|152.96|154.91|152.57|155.3|152.96|152.81|150.47|0
1637926200000|2021-11-26 11:30:00|155.29|152.95|158.95|156.61|159.72|157.38|154.91|152.57|0
1637926500000|2021-11-26 11:35:00|159.14|156.8|157.87|155.53|161.47|159.13|157.68|155.34|0
1637926800000|2021-11-26 11:40:00|158.26|155.92|154.96|152.62|158.26|155.92|153.81|151.47|0
1637927100000|2021-11-26 11:45:00|155.15|152.81|157.82|155.48|158.21|155.87|154.38|152.04|0
1637927400000|2021-11-26 11:50:00|158.31|155.97|156.66|154.32|158.59|156.25|155.7|153.36|0
1637927700000|2021-11-26 11:55:00|156.46|154.12|158.39|156.05|159.17|156.83|156.46|154.12|0
1637928000000|2021-11-26 12:00:00|157.52|155.18|152.82|150.48|158.39|156.05|152.35|150.01|0
1637928300000|2021-11-26 12:05:00|153.2|150.86|152.24|149.9|154.15|151.81|151.3|148.96|0
1637928600000|2021-11-26 12:10:00|151.77|149.43|150.53|148.19|153.19|150.85|148.65|146.31|0
1637928900000|2021-11-26 12:15:00|150.16|147.82|150.15|147.81|151.29|148.95|149.21|146.87|0
1637929200000|2021-11-26 12:20:00|150.34|148|150.22|147.88|150.53|148.19|146.38|144.04|0
1637929500000|2021-11-26 12:25:00|149.64|147.3|152.44|150.1|153.9|151.56|149.44|147.1|0
1637929800000|2021-11-26 12:30:00|152.64|150.3|150.98|148.64|152.73|150.39|147.9|145.56|0
1637930100000|2021-11-26 12:35:00|151.56|149.22|150.59|148.25|152.34|150|149.24|146.9|0
1637930400000|2021-11-26 12:40:00|150.78|148.44|150.01|147.67|152.14|149.8|149.62|147.28|0
1637930700000|2021-11-26 12:45:00|150.2|147.86|147.31|144.97|150.2|147.86|146.74|144.4|0
1637931000000|2021-11-26 12:50:00|147.89|145.55|150.77|148.43|150.77|148.43|147.89|145.55|0
1637931300000|2021-11-26 12:55:00|150.38|148.04|151.54|149.2|152.51|150.17|149.61|147.27|0
1637931600000|2021-11-26 13:00:00|151.15|148.81|152.7|150.36|155.63|153.29|151.15|148.81|0
1637931900000|2021-11-26 13:05:00|152.31|149.97|149.02|146.68|153.29|150.95|148.06|145.72|0
1637932200000|2021-11-26 13:10:00|148.83|146.49|151.53|149.19|151.53|149.19|147.49|145.15|0
1637932500000|2021-11-26 13:15:00|151.14|148.8|151.14|148.8|152.89|150.55|150.75|148.41|0
1637932800000|2021-11-26 13:20:00|151.33|148.99|147.48|145.14|152.3|149.96|147.48|145.14|0
1637933100000|2021-11-26 13:25:00|147.86|145.52|151.52|149.18|151.52|149.18|147.67|145.33|0
1637933400000|2021-11-26 13:30:00|151.71|149.37|152.87|150.53|153.46|151.12|151.51|149.17|0
1637933700000|2021-11-26 13:35:00|152.68|150.34|151.31|148.97|152.87|150.53|149.77|147.43|0
1637934000000|2021-11-26 13:40:00|151.51|149.17|154.23|151.89|154.23|151.89|151.12|148.78|0
1637934300000|2021-11-26 13:45:00|153.84|151.5|154.62|152.28|154.81|152.47|151.31|148.97|0
1637934600000|2021-11-26 13:50:00|154.42|152.08|152.27|149.93|155.01|152.67|151.89|149.55|0
1637934900000|2021-11-26 13:55:00|152.66|150.32|151.49|149.15|153.44|151.1|150.91|148.57|0
1637935200000|2021-11-26 14:00:00|151.88|149.54|151.29|148.95|153.05|150.71|150.91|148.57|0
1637935500000|2021-11-26 14:05:00|151.4|149.06|148.4|146.06|151.49|149.15|148.4|146.06|0
1637935800000|2021-11-26 14:10:00|148.2|145.86|148.78|146.44|148.78|146.44|144.96|142.62|0
1637936100000|2021-11-26 14:15:00|148.2|145.86|149.54|147.2|149.54|147.2|147.05|144.71|0
1637936400000|2021-11-26 14:20:00|149.16|146.82|147.62|145.28|149.74|147.4|147.23|144.89|0
1637936700000|2021-11-26 14:25:00|147.81|145.47|145.32|142.98|149.34|147|145.13|142.79|0
1637937000000|2021-11-26 14:30:00|145.8|143.46|136.02|133.68|148.38|146.04|135.64|133.3|0
1637937300000|2021-11-26 14:35:00|135.64|133.3|140.36|138.02|141.88|139.54|132.67|130.33|0
1637937600000|2021-11-26 14:40:00|139.98|137.64|148.45|146.11|148.55|146.21|138.65|136.31|0
1637937900000|2021-11-26 14:45:00|149.23|146.89|156.34|154|157.14|154.8|149.23|146.89|0
1637938200000|2021-11-26 14:50:00|156.04|153.7|152.96|150.62|157.85|155.51|150.79|148.45|0
1637938500000|2021-11-26 14:55:00|152.76|150.42|151.51|149.17|158.18|155.84|150.54|148.2|0
1637938800000|2021-11-26 15:00:00|152.67|150.33|162.35|160.01|162.35|160.01|152.67|150.33|0
1637939100000|2021-11-26 15:05:00|161.55|159.21|160.38|158.04|162.68|160.34|156.64|154.3|0
1637939400000|2021-11-26 15:10:00|161.57|159.23|165.47|163.13|167.28|164.94|160.98|158.64|0
1637939700000|2021-11-26 15:15:00|166.07|163.73|167.48|165.14|173.26|170.92|164.67|162.33|0
1637940000000|2021-11-26 15:20:00|167.27|164.93|162.27|159.93|167.48|165.14|158.91|156.57|0
1637940300000|2021-11-26 15:25:00|161.68|159.34|157.54|155.2|164.46|162.12|157.54|155.2|0
1637940600000|2021-11-26 15:30:00|157.14|154.8|158.5|155.8|163.24|160.54|156.17|153.83|0
1637940900000|2021-11-26 15:35:00|157.91|155.21|156.94|153.7|159.68|156.98|154.39|151.15|0
1637941200000|2021-11-26 15:40:00|157.14|153.9|156.99|153.75|161.49|158.25|154.78|151.54|0
1637941500000|2021-11-26 15:45:00|157.19|153.95|158.86|155.62|162.14|158.9|155.99|152.75|0
1637941800000|2021-11-26 15:50:00|158.96|155.72|163.65|160.41|163.95|160.71|158.36|155.12|0
1637942100000|2021-11-26 15:55:00|163.54|160.3|163.14|159.9|167.17|163.93|162.54|159.3|0
1637942400000|2021-11-26 16:00:00|163.94|160.7|171.24|168|171.24|168|163.94|160.7|0
1637942700000|2021-11-26 16:05:00|170.42|167.18|164.84|161.6|170.42|167.18|163.93|160.69|0
1637943000000|2021-11-26 16:10:00|164.24|161|172.16|168.92|172.47|169.23|164.13|160.89|0
1637943300000|2021-11-26 16:15:00|172.05|168.81|177.42|174.18|178.67|175.43|171.03|167.79|0
1637943600000|2021-11-26 16:20:00|177.63|174.39|181.13|177.89|182.77|179.53|177.21|173.97|0
1637943900000|2021-11-26 16:25:00|180.92|177.68|175.35|172.11|180.92|177.68|175.35|172.11|0
1637944200000|2021-11-26 16:30:00|175.66|172.42|176.98|173.74|178.82|175.58|174.13|170.89|0
1637944500000|2021-11-26 16:35:00|176.57|173.33|169.98|166.74|176.88|173.64|169.68|166.44|0
1637944800000|2021-11-26 16:40:00|169.68|166.44|168.43|165.19|173.29|170.05|166.55|163.31|0
1637945100000|2021-11-26 16:45:00|168.64|165.4|169.45|166.21|170.7|167.46|166.99|163.75|0
1637945400000|2021-11-26 16:50:00|168.61|165.37|176.57|173.33|176.78|173.54|167.79|164.55|0
1637945700000|2021-11-26 16:55:00|176.78|173.54|171.52|168.28|176.78|173.54|169.65|166.41|0
1637946000000|2021-11-26 17:00:00|171.11|167.87|170.69|167.45|174.25|171.01|167.57|164.33|0
1637946300000|2021-11-26 17:05:00|170.27|167.03|164.06|160.82|171.1|167.86|163.04|159.8|0
1637946600000|2021-11-26 17:10:00|163.86|160.62|165.91|162.67|168.39|165.15|160.79|157.55|0
1637946900000|2021-11-26 17:15:00|166.12|162.88|168.18|164.94|168.6|165.36|164.88|161.64|0
1637947200000|2021-11-26 17:20:00|168.39|165.15|163.85|160.61|169.33|166.09|163.64|160.4|0
1637947500000|2021-11-26 17:25:00|164.26|161.02|157.74|154.5|164.26|161.02|157.74|154.5|0
1637947800000|2021-11-26 17:30:00|158.24|155|155.32|152.08|158.75|155.51|154.82|151.58|0
1637948100000|2021-11-26 17:35:00|155.12|151.88|153.62|150.38|155.12|151.88|151.13|147.89|0
1637948400000|2021-11-26 17:40:00|153.71|150.47|156.92|153.68|159.14|155.9|153.02|149.78|0
1637948700000|2021-11-26 17:45:00|157.32|154.08|166.3|163.06|166.3|163.06|156.72|153.48|0
1637949000000|2021-11-26 17:50:00|167.95|164.71|180.99|177.75|180.99|177.75|167.95|164.71|0
1637949300000|2021-11-26 17:55:00|180.56|177.32|171.48|168.24|180.99|177.75|161.16|157.92|0
1637949600000|2021-11-26 18:00:00|166.29|163.05|172.32|169.08|175.79|172.55|166.29|163.05|0
1637949900000|2021-11-26 18:05:00|173.79|170.55|180.52|177.28|180.95|177.71|172.11|168.87|0
1637950200000|2021-11-26 18:10:00|180.09|176.85|188.53|185.29|189.57|186.33|175.74|172.5|0
1637950500000|2021-11-26 18:15:00|188.12|184.88|187.9|184.66|188.12|184.88|187.68|184.44|0
1638173100000|2021-11-29 08:05:00|137.42|135.62|141.11|139.31|141.49|139.69|134.57|132.77|0
1638173400000|2021-11-29 08:10:00|141.3|139.5|142.83|141.03|145.46|143.66|140.63|138.83|0
1638173700000|2021-11-29 08:15:00|142.64|140.84|142.44|140.64|142.64|140.84|138.62|136.82|0
1638174000000|2021-11-29 08:20:00|142.25|140.45|143.31|141.51|143.4|141.6|140.9|139.1|0
1638174300000|2021-11-29 08:25:00|143.6|141.8|145.73|143.93|145.73|143.93|143.4|141.6|0
1638174600000|2021-11-29 08:30:00|145.53|143.73|141.47|139.67|145.92|144.12|140.32|138.52|0
1638174900000|2021-11-29 08:35:00|141.66|139.86|142.91|141.11|143.39|141.59|140.8|139|0
1638175200000|2021-11-29 08:40:00|142.81|141.01|143.39|141.59|145.71|143.91|142.23|140.43|0
1638175500000|2021-11-29 08:45:00|143.29|141.49|145.62|143.82|145.91|144.11|143.19|141.39|0
1638175800000|2021-11-29 08:50:00|145.9|144.1|146.68|144.88|146.88|145.08|145.13|143.33|0
1638176100000|2021-11-29 08:55:00|147.07|145.27|144.53|142.73|148.24|146.44|144.53|142.73|0
1638176400000|2021-11-29 09:00:00|145.51|143.71|144.92|143.12|146.48|144.68|143.66|141.86|0
1638176700000|2021-11-29 09:05:00|145.02|143.22|141.44|139.64|145.11|143.31|141.06|139.26|0
1638177000000|2021-11-29 09:10:00|141.35|139.55|140.28|138.48|142.59|140.79|138|136.2|0
1638177300000|2021-11-29 09:15:00|139.9|138.1|143.16|141.36|143.94|142.14|139.33|137.53|0
1638177600000|2021-11-29 09:20:00|142.97|141.17|141.81|140.01|144.71|142.91|141.81|140.01|0
1638177900000|2021-11-29 09:25:00|141.91|140.11|142.57|140.77|144.9|143.1|141.91|140.11|0
1638178200000|2021-11-29 09:30:00|142.38|140.58|145.86|144.06|146.84|145.04|142.19|140.39|0
1638178500000|2021-11-29 09:35:00|145.67|143.87|146.84|145.04|147.81|146.01|145.67|143.87|0
1638178800000|2021-11-29 09:40:00|147.23|145.43|147.22|145.42|148.4|146.6|146.05|144.25|0
1638179100000|2021-11-29 09:45:00|147.61|145.81|147.22|145.42|148.4|146.6|146.74|144.94|0
1638179400000|2021-11-29 09:50:00|146.83|145.03|148.19|146.39|148.78|146.98|145.66|143.86|0
1638179700000|2021-11-29 09:55:00|148|146.2|149.17|147.37|149.37|147.57|147.21|145.41|0
1638180000000|2021-11-29 10:00:00|148.78|146.98|146.23|144.43|149.17|147.37|145.94|144.14|0
1638180300000|2021-11-29 10:05:00|146.13|144.33|145.83|144.03|147.2|145.4|145.45|143.65|0
1638180600000|2021-11-29 10:10:00|145.64|143.84|145.63|143.83|147|145.2|145.44|143.64|0
1638180900000|2021-11-29 10:15:00|145.83|144.03|144.56|142.76|147.11|145.31|144.03|142.23|0
1638181200000|2021-11-29 10:20:00|143.59|141.79|141.46|139.66|143.98|142.18|140.88|139.08|0
1638181500000|2021-11-29 10:25:00|141.56|139.76|140.1|138.3|141.65|139.85|139.34|137.54|0
1638181800000|2021-11-29 10:30:00|139.91|138.11|140.68|138.88|141.64|139.84|139.91|138.11|0
1638182100000|2021-11-29 10:35:00|140.48|138.68|138.65|136.85|141.64|139.84|138.17|136.37|0
1638182400000|2021-11-29 10:40:00|138.84|137.04|139.81|138.01|140|138.2|138.07|136.27|0
1638182700000|2021-11-29 10:45:00|140.2|138.4|138.06|136.26|140.58|138.78|137.48|135.68|0
1638183000000|2021-11-29 10:50:00|138.16|136.36|135.75|133.95|138.64|136.84|135.75|133.95|0
1638183300000|2021-11-29 10:55:00|135.94|134.14|137.33|135.53|137.33|135.53|135.33|133.53|0
1638183600000|2021-11-29 11:00:00|137.23|135.43|135.31|133.51|137.61|135.81|135.31|133.51|0
1638183900000|2021-11-29 11:05:00|135.5|133.7|134.99|133.19|135.94|134.14|134.8|133|0
1638184200000|2021-11-29 11:10:00|135.18|133.38|134.89|133.09|135.37|133.57|133.65|131.85|0
1638184500000|2021-11-29 11:15:00|134.6|132.8|135.55|133.75|136.51|134.71|133.84|132.04|0
1638184800000|2021-11-29 11:20:00|135.74|133.94|134.21|132.41|136.42|134.62|134.02|132.22|0
1638185100000|2021-11-29 11:25:00|134.4|132.6|135.54|133.74|136.12|134.32|133.64|131.84|0
1638185400000|2021-11-29 11:30:00|135.73|133.93|135.26|133.46|135.73|133.93|134.78|132.98|0
1638185700000|2021-11-29 11:35:00|135.16|133.36|136.02|134.22|136.11|134.31|135.16|133.36|0
1638186000000|2021-11-29 11:40:00|135.92|134.12|135.77|133.97|136.15|134.35|134.81|133.01|0
1638186300000|2021-11-29 11:45:00|135.57|133.77|136.15|134.35|136.15|134.35|135.19|133.39|0
1638186600000|2021-11-29 11:50:00|136.06|134.26|138.08|136.28|138.09|136.29|136.06|134.26|0
1638186900000|2021-11-29 11:55:00|138.18|136.38|138.93|137.13|138.93|137.13|136.23|134.43|0
1638187200000|2021-11-29 12:00:00|139.12|137.32|140.48|138.68|140.48|138.68|138.54|136.74|0
1638187500000|2021-11-29 12:05:00|140.29|138.49|140.09|138.29|141.85|140.05|139.89|138.09|0
1638187800000|2021-11-29 12:10:00|140.19|138.39|141.65|139.85|142.04|140.24|139.8|138|0
1638188100000|2021-11-29 12:15:00|141.45|139.65|141.45|139.65|142.04|140.24|140.86|139.06|0
1638188400000|2021-11-29 12:20:00|141.55|139.75|141.25|139.45|141.83|140.03|139.79|137.99|0
1638188700000|2021-11-29 12:25:00|141.64|139.84|143.31|141.51|143.31|141.51|140.66|138.86|0
1638189000000|2021-11-29 12:30:00|143.4|141.6|139.87|138.07|143.8|142|139.68|137.88|0
1638189300000|2021-11-29 12:35:00|140.07|138.27|137.73|135.93|140.07|138.27|137.73|135.93|0
1638189600000|2021-11-29 12:40:00|137.92|136.12|137.92|136.12|138.7|136.9|137.34|135.54|0
1638189900000|2021-11-29 12:45:00|137.73|135.93|136.95|135.15|138.31|136.51|136.76|134.96|0
1638190200000|2021-11-29 12:50:00|136.86|135.06|138.3|136.5|138.69|136.89|136.76|134.96|0
1638190500000|2021-11-29 12:55:00|138.11|136.31|137.52|135.72|138.3|136.5|136.75|134.95|0
1638190800000|2021-11-29 13:00:00|137.13|135.33|140.04|138.24|140.24|138.44|137.04|135.24|0
1638191100000|2021-11-29 13:05:00|140.23|138.43|140.43|138.63|141.51|139.71|138.87|137.07|0
1638191400000|2021-11-29 13:10:00|140.04|138.24|138.09|136.29|140.23|138.43|138.09|136.29|0
1638191700000|2021-11-29 13:15:00|138.28|136.48|137.7|135.9|139.06|137.26|137.31|135.51|0
1638192000000|2021-11-29 13:20:00|137.89|136.09|137.02|135.22|138.28|136.48|136.92|135.12|0
1638192300000|2021-11-29 13:25:00|136.92|135.12|139.24|137.44|139.54|137.74|135.56|133.76|0
1638192600000|2021-11-29 13:30:00|139.05|137.25|136.91|135.11|139.05|137.25|135.56|133.76|0
1638192900000|2021-11-29 13:35:00|136.72|134.92|135.75|133.95|137.3|135.5|135.75|133.95|0
1638193200000|2021-11-29 13:40:00|135.56|133.76|133.26|131.46|135.75|133.95|132.31|130.51|0
1638193500000|2021-11-29 13:45:00|133.07|131.27|130.03|128.23|133.45|131.65|129.57|127.77|0
1638193800000|2021-11-29 13:50:00|130.22|128.42|127.78|125.98|130.22|128.42|127.4|125.6|0
1638194100000|2021-11-29 13:55:00|127.96|126.16|128.89|127.09|129.46|127.66|127.96|126.16|0
1638194400000|2021-11-29 14:00:00|128.71|126.91|125.16|123.36|128.89|127.09|125.16|123.36|0
1638194700000|2021-11-29 14:05:00|124.98|123.18|127.39|125.59|127.76|125.96|124.98|123.18|0
1638195000000|2021-11-29 14:10:00|127.57|125.77|128.32|126.52|128.88|127.08|127.39|125.59|0
1638195300000|2021-11-29 14:15:00|128.13|126.33|129.25|127.45|129.25|127.45|128.13|126.33|0
1638195600000|2021-11-29 14:20:00|129.44|127.64|129.43|127.63|130|128.2|129.25|127.45|0
1638195900000|2021-11-29 14:25:00|129.62|127.82|128.02|126.42|129.62|127.82|126.26|124.46|0
1638196200000|2021-11-29 14:30:00|128.2|126.6|132.16|130.56|132.73|131.13|124.67|123.07|0
1638196500000|2021-11-29 14:35:00|132.54|130.94|130.98|129.38|134.83|133.23|130.79|129.19|0
1638196800000|2021-11-29 14:40:00|131.36|129.76|132.7|131.1|133.85|132.25|131.17|129.57|0
1638197100000|2021-11-29 14:45:00|132.5|130.9|134.73|133.13|139.59|137.99|132.43|130.83|0
1638197400000|2021-11-29 14:50:00|135.7|134.1|135|133.4|138.03|136.43|132.3|130.7|0
1638197700000|2021-11-29 14:55:00|135.39|133.79|132.68|131.08|136.55|134.95|130.96|129.36|0
1638198000000|2021-11-29 15:00:00|133.07|131.47|134.8|133.2|134.99|133.39|129.63|128.03|0
1638198300000|2021-11-29 15:05:00|135.57|133.97|132.67|131.07|136.73|135.13|132.1|130.5|0
1638198600000|2021-11-29 15:10:00|132.87|131.27|133.67|132.07|133.67|132.07|129.43|127.83|0
1638198900000|2021-11-29 15:15:00|133.09|131.49|129.99|128.39|134.25|132.65|129.61|128.01|0
1638199200000|2021-11-29 15:20:00|130.19|128.59|130.95|129.35|134.05|132.45|130.18|128.58|0
1638199500000|2021-11-29 15:25:00|130.76|129.16|137.18|135.58|137.57|135.97|129.99|128.39|0
1638199800000|2021-11-29 15:30:00|137.77|136.17|137.48|135.88|143.47|141.87|135.71|134.11|0
1638200100000|2021-11-29 15:35:00|137.68|136.08|140.44|138.84|143.25|141.65|134.15|132.55|0
1638200400000|2021-11-29 15:40:00|140.64|139.04|141.02|139.42|145.01|143.41|139.44|137.84|0
1638200700000|2021-11-29 15:45:00|141.21|139.61|142.31|140.71|143|141.4|138.84|137.24|0
1638201000000|2021-11-29 15:50:00|142.51|140.91|142.2|140.6|143.8|142.2|138.84|137.24|0
1638201300000|2021-11-29 15:55:00|141.4|139.8|138.63|137.03|141.4|139.8|138.04|136.44|0
1638201600000|2021-11-29 16:00:00|138.44|136.84|137.45|135.85|141|139.4|136.48|134.88|0
1638201900000|2021-11-29 16:05:00|137.26|135.66|134.33|132.73|137.65|136.05|132.88|131.28|0
1638202200000|2021-11-29 16:10:00|133.94|132.34|134.32|132.72|135.1|133.5|132.97|131.37|0
1638202500000|2021-11-29 16:15:00|134.52|132.92|135.68|134.08|135.68|134.08|132.78|131.18|0
1638202800000|2021-11-29 16:20:00|135.49|133.89|132.57|130.97|135.68|134.08|132|130.4|0
1638203100000|2021-11-29 16:25:00|133.15|131.55|134.41|132.81|134.99|133.39|131.03|129.43|0
1638203400000|2021-11-29 16:30:00|133.82|132.22|131.21|129.61|133.82|132.22|128.43|126.83|0
1638203700000|2021-11-29 16:35:00|131.5|129.9|127.28|125.68|131.5|129.9|126.53|124.93|0
1638204000000|2021-11-29 16:40:00|126.9|125.3|123.4|121.8|126.9|125.3|123.4|121.8|0
1638204300000|2021-11-29 16:45:00|123.21|121.61|125.11|123.51|125.11|123.51|122.26|120.66|0
1638204600000|2021-11-29 16:50:00|124.92|123.32|123.49|121.89|125.69|124.09|122.44|120.84|0
1638204900000|2021-11-29 16:55:00|123.58|121.98|121.87|120.27|123.77|122.17|121.87|120.27|0
1638205200000|2021-11-29 17:00:00|121.68|120.08|119.6|118|122.06|120.46|119.42|117.82|0
1638205500000|2021-11-29 17:05:00|119.04|117.44|118.66|117.06|119.04|117.44|116.8|115.2|0
1638205800000|2021-11-29 17:10:00|118.85|117.25|118.47|116.87|119.04|117.44|117.73|116.13|0
1638206100000|2021-11-29 17:15:00|118.1|116.5|115.13|113.53|118.47|116.87|114.95|113.35|0
1638206400000|2021-11-29 17:20:00|115.32|113.72|112.38|110.78|115.32|113.72|112.38|110.78|0
1638206700000|2021-11-29 17:25:00|112.2|110.6|114.14|112.54|117.28|115.68|112.2|110.6|0
1638207000000|2021-11-29 17:30:00|113.96|112.36|107.74|106.14|113.96|112.36|107.56|105.96|0
1638207300000|2021-11-29 17:35:00|107.92|106.32|108.92|107.32|109.38|107.78|106.84|105.24|0
1638207600000|2021-11-29 17:40:00|109.01|107.41|107.37|105.77|109.01|107.41|107.37|105.77|0
1638207900000|2021-11-29 17:45:00|107.55|105.95|107.55|105.95|108.09|106.49|107.01|105.41|0
1638208200000|2021-11-29 17:50:00|107.73|106.13|109.54|107.94|109.54|107.94|107.55|105.95|0
1638208500000|2021-11-29 17:55:00|109.36|107.76|108.08|106.48|109.36|107.76|107.54|105.94|0
1638208800000|2021-11-29 18:00:00|107.9|106.3|107.35|105.75|107.9|106.3|106.81|105.21|0
1638209100000|2021-11-29 18:05:00|107.53|105.93|105.55|103.95|107.9|106.3|105.19|103.59|0
1638209400000|2021-11-29 18:10:00|105.37|103.77|107.52|105.92|107.89|106.29|105.01|103.41|0
1638209700000|2021-11-29 18:15:00|107.34|105.74|108.52|106.92|109.71|108.11|106.62|105.02|0
1638210000000|2021-11-29 18:20:00|108.43|106.83|109.52|107.92|110.25|108.65|108.06|106.46|0
1638210300000|2021-11-29 18:25:00|109.7|108.1|108.6|107|110.61|109.01|108.6|107|0
1638210600000|2021-11-29 18:30:00|108.42|106.82|107.69|106.09|108.96|107.36|106.61|105.01|0
1638210900000|2021-11-29 18:35:00|107.87|106.27|111.71|110.11|111.71|110.11|107.69|106.09|0
1638211200000|2021-11-29 18:40:00|111.52|109.92|110.51|108.91|111.52|109.92|109.87|108.27|0
1638211500000|2021-11-29 18:45:00|110.41|108.81|108.58|106.98|110.6|109|108.58|106.98|0
1638211800000|2021-11-29 18:50:00|108.76|107.16|108.94|107.34|110.23|108.63|108.76|107.16|0
1638212100000|2021-11-29 18:55:00|108.76|107.16|107.3|105.7|108.94|107.34|107.12|105.52|0
1638212400000|2021-11-29 19:00:00|107.12|105.52|108.02|106.42|109.67|108.07|106.94|105.34|0
1638212700000|2021-11-29 19:05:00|108.21|106.61|108.38|106.78|108.93|107.33|107.12|105.52|0
1638213000000|2021-11-29 19:10:00|108.56|106.96|107.83|106.23|108.56|106.96|107.65|106.05|0
1638213300000|2021-11-29 19:15:00|107.65|106.05|109.47|107.87|109.84|108.24|107.65|106.05|0
1638213600000|2021-11-29 19:20:00|109.29|107.69|109.46|107.86|110.01|108.41|108.01|106.41|0
1638213900000|2021-11-29 19:25:00|109.28|107.68|109.83|108.23|110.19|108.59|108.55|106.95|0
1638214200000|2021-11-29 19:30:00|109.64|108.04|110.19|108.59|111.29|109.69|108.91|107.31|0
1638214500000|2021-11-29 19:35:00|110|108.4|112.02|110.42|112.95|111.35|110|108.4|0
1638214800000|2021-11-29 19:40:00|111.84|110.24|110.36|108.76|111.84|110.24|109.81|108.21|0
1638215100000|2021-11-29 19:45:00|110.18|108.58|110.54|108.94|111.09|109.49|109.44|107.84|0
1638215400000|2021-11-29 19:50:00|110.36|108.76|112.01|110.41|112.01|110.41|108.53|106.93|0
1638215700000|2021-11-29 19:55:00|111.83|110.23|110.9|109.3|112.38|110.78|110.9|109.3|0
1638216000000|2021-11-29 20:00:00|111.08|109.48|111.08|109.48|111.08|109.48|109.62|108.02|0
1638216300000|2021-11-29 20:05:00|110.9|109.3|109.97|108.37|112.74|111.14|109.61|108.01|0
1638216600000|2021-11-29 20:10:00|109.79|108.19|107.96|106.36|110.71|109.11|107.96|106.36|0
1638216900000|2021-11-29 20:15:00|108.14|106.54|108.14|106.54|109.42|107.82|106.33|104.73|0
1638217200000|2021-11-29 20:20:00|108.23|106.63|109.96|108.36|111.06|109.46|108.14|106.54|0
1638217500000|2021-11-29 20:25:00|110.33|108.73|110.32|108.72|110.88|109.28|109.04|107.44|0
1638217800000|2021-11-29 20:30:00|110.69|109.09|109.04|107.44|111.98|110.38|109.04|107.44|0
1638218100000|2021-11-29 20:35:00|109.22|107.62|110.68|109.08|111.42|109.82|108.85|107.25|0
1638218400000|2021-11-29 20:40:00|110.5|108.9|112.34|110.74|114.01|112.41|110.5|108.9|0
1638218700000|2021-11-29 20:45:00|112.52|110.92|112.89|111.29|115.13|113.53|112.52|110.92|0
1638219000000|2021-11-29 20:50:00|114.75|113.15|113.76|112.16|116.82|115.22|113.2|111.6|0
1638219300000|2021-11-29 20:55:00|114.14|112.54|120.22|118.62|120.22|118.62|112.45|110.85|0
1638219600000|2021-11-29 21:00:00|119.26|117.66|118.3|116.7|119.26|117.66|116.59|114.99|0
1638219900000|2021-11-29 21:05:00|118.11|116.51|115.82|114.22|118.11|116.51|115.45|113.85|0
1638220200000|2021-11-29 21:10:00|115.44|113.84|116.39|114.79|116.77|115.17|114.31|112.71|0
1638220500000|2021-11-29 21:15:00|116.58|114.98|115.64|113.64|117.54|115.54|115.26|113.26|0
1638220800000|2021-11-29 21:20:00|115.45|113.45|115.44|113.44|115.82|113.82|114.69|112.69|0
1638221100000|2021-11-29 21:25:00|115.63|113.63|116.01|114.01|116.2|114.2|115.06|113.06|0
1638221400000|2021-11-29 21:30:00|115.82|113.82|115.25|113.25|115.82|113.82|114.31|112.31|0
1638221700000|2021-11-29 21:35:00|115.06|113.06|114.3|112.3|115.06|113.06|113.74|111.74|0
1638222000000|2021-11-29 21:40:00|114.11|112.11|113.92|111.92|114.3|112.3|113.92|111.92|0
1638222300000|2021-11-29 21:45:00|113.73|111.73|114.1|112.1|114.29|112.29|113.54|111.54|0
1638222600000|2021-11-29 21:50:00|113.92|111.92|113.54|111.54|114.1|112.1|113.35|111.35|0
1638222900000|2021-11-29 21:55:00|113.72|111.72|114.76|112.76|115.04|113.04|113.54|111.54|0
1638223200000|2021-11-29 22:00:00|114.88|112.88|114.81|112.81|114.93|112.93|114.81|112.81|0
1638223500000|2021-11-29 22:05:00|114.93|112.93|115.06|113.06|115.53|113.53|114.62|112.62|0
1638223800000|2021-11-29 22:10:00|115.03|113.03|114.62|112.62|115.58|113.58|114.62|112.62|0
1638224100000|2021-11-29 22:15:00|114.84|112.84|115.41|113.41|115.41|113.41|114.72|112.72|0
1638224400000|2021-11-29 22:20:00|115.35|113.35|115.33|113.33|115.41|113.41|115.24|113.24|0
1638224700000|2021-11-29 22:25:00|114.8|112.8|114.69|112.69|114.8|112.8|114.55|112.55|0
1638225000000|2021-11-29 22:30:00|114.66|112.66|114.82|112.82|114.85|112.85|114.62|112.62|0
1638225300000|2021-11-29 22:35:00|114.79|112.79|113.78|111.78|114.79|112.79|113.78|111.78|0
1638225600000|2021-11-29 22:40:00|113.75|111.75|113.47|111.47|113.78|111.78|113.44|111.44|0
1638225900000|2021-11-29 22:45:00|113.49|111.49|113.66|111.66|114.1|112.1|113.49|111.49|0
1638226200000|2021-11-29 22:50:00|113.63|111.63|113.68|111.68|113.68|111.68|113.63|111.63|0
1638226500000|2021-11-29 22:55:00|113.85|111.85|113.48|111.48|113.85|111.85|113.38|111.38|0
1638226800000|2021-11-29 23:00:00|113.96|111.96|111.24|109.24|113.96|111.96|110.68|108.68|0
1638227100000|2021-11-29 23:05:00|111.15|109.15|111.23|109.23|112.17|110.17|111.05|109.05|0
1638227400000|2021-11-29 23:10:00|110.68|108.68|109.38|107.38|111.23|109.23|109.01|107.01|0
1638227700000|2021-11-29 23:15:00|109.2|107.2|109.38|107.38|109.75|107.75|109.01|107.01|0
1638228000000|2021-11-29 23:20:00|109.19|107.19|108.45|106.45|109.19|107.19|107.72|105.72|0
1638228300000|2021-11-29 23:25:00|108.27|106.27|109.18|107.18|109.37|107.37|108.27|106.27|0
1638228600000|2021-11-29 23:30:00|108.82|106.82|108.26|106.26|109.37|107.37|108.08|106.08|0
1638228900000|2021-11-29 23:35:00|108.08|106.08|108.07|106.07|108.81|106.81|107.71|105.71|0
1638229200000|2021-11-29 23:40:00|107.89|105.89|108.25|106.25|108.44|106.44|107.71|105.71|0
1638229500000|2021-11-29 23:45:00|108.07|106.07|108.43|106.43|108.62|106.62|108.07|106.07|0
1638229800000|2021-11-29 23:50:00|108.25|106.25|108.79|106.79|108.98|106.98|107.7|105.7|0
1638230100000|2021-11-29 23:55:00|108.61|106.61|109.16|107.16|110.45|108.45|108.61|106.61|0
1638230400000|2021-11-30 00:00:00|108.97|106.97|108.42|106.42|109.53|107.53|108.05|106.05|0
1638230700000|2021-11-30 00:05:00|108.23|106.23|109.15|107.15|109.33|107.33|108.05|106.05|0
1638231000000|2021-11-30 00:10:00|108.97|106.97|110.25|108.25|110.44|108.44|108.41|106.41|0
1638231300000|2021-11-30 00:15:00|110.07|108.07|110.62|108.62|110.62|108.62|109.7|107.7|0
1638231600000|2021-11-30 00:20:00|110.8|108.8|108.95|106.95|110.8|108.8|108.95|106.95|0
1638231900000|2021-11-30 00:25:00|109.14|107.14|108.86|106.86|109.32|107.32|108.58|106.58|0
1638232200000|2021-11-30 00:30:00|108.76|106.76|108.03|106.03|109.31|107.31|107.84|105.84|0
1638232500000|2021-11-30 00:35:00|107.84|105.84|107.47|105.47|107.93|105.93|106.93|104.93|0
1638232800000|2021-11-30 00:40:00|107.38|105.38|108.2|106.2|108.2|106.2|107.11|105.11|0
1638233100000|2021-11-30 00:45:00|108.38|106.38|106.92|104.92|108.38|106.38|106.73|104.73|0
1638233400000|2021-11-30 00:50:00|107.1|105.1|106.73|104.73|107.1|105.1|106.37|104.37|0
1638233700000|2021-11-30 00:55:00|106.91|104.91|107.09|105.09|107.09|105.09|106.82|104.82|0
1638234000000|2021-11-30 01:00:00|106.91|104.91|107.09|105.09|107.64|105.64|106.18|104.18|0
1638234300000|2021-11-30 01:05:00|107.27|105.27|106.72|104.72|107.27|105.27|106.36|104.36|0
1638234600000|2021-11-30 01:10:00|106.53|104.53|106.17|104.17|106.53|104.53|106.17|104.17|0
1638234900000|2021-11-30 01:15:00|106.35|104.35|107.25|105.25|107.26|105.26|105.8|103.8|0
1638235200000|2021-11-30 01:20:00|107.44|105.44|107.62|105.62|108.54|106.54|107.07|105.07|0
1638235500000|2021-11-30 01:25:00|107.43|105.43|106.33|104.33|107.62|105.62|106.33|104.33|0
1638235800000|2021-11-30 01:30:00|106.52|104.52|106.69|104.69|107.24|105.24|106.15|104.15|0
1638236100000|2021-11-30 01:35:00|106.88|104.88|107.24|105.24|107.6|105.6|106.69|104.69|0
1638236400000|2021-11-30 01:40:00|107.05|105.05|106.78|104.78|107.6|105.6|106.69|104.69|0
1638236700000|2021-11-30 01:45:00|106.87|104.87|106.14|104.14|106.87|104.87|106.14|104.14|0
1638237000000|2021-11-30 01:50:00|106.32|104.32|106.13|104.13|106.32|104.32|105.77|103.77|0
1638237300000|2021-11-30 01:55:00|106.31|104.31|107.59|105.59|107.59|105.59|106.31|104.31|0
1638237600000|2021-11-30 02:00:00|107.77|105.77|107.4|105.4|108.5|106.5|107.22|105.22|0
1638237900000|2021-11-30 02:05:00|107.49|105.49|108.86|106.86|108.86|106.86|107.03|105.03|0
1638238200000|2021-11-30 02:10:00|108.68|106.68|109.23|107.23|109.41|107.41|108.31|106.31|0
1638238500000|2021-11-30 02:15:00|109.04|107.04|109.04|107.04|109.04|107.04|108.49|106.49|0
1638238800000|2021-11-30 02:20:00|108.85|106.85|110.33|108.33|110.33|108.33|108.67|106.67|0
1638239100000|2021-11-30 02:25:00|110.14|108.14|111.62|109.62|113.12|111.12|109.96|107.96|0
1638239400000|2021-11-30 02:30:00|111.81|109.81|112.65|110.65|113.12|111.12|111.62|109.62|0
1638239700000|2021-11-30 02:35:00|112.55|110.55|112.92|110.92|113.49|111.49|112.37|110.37|0
1638240000000|2021-11-30 02:40:00|113.11|111.11|111.98|109.98|113.3|111.3|111.61|109.61|0
1638240300000|2021-11-30 02:45:00|112.17|110.17|111.79|109.79|112.36|110.36|111.61|109.61|0
1638240600000|2021-11-30 02:50:00|111.7|109.7|111.42|109.42|111.79|109.79|110.86|108.86|0
1638240900000|2021-11-30 02:55:00|111.23|109.23|110.48|108.48|111.23|109.23|110.11|108.11|0
1638241200000|2021-11-30 03:00:00|110.3|108.3|111.59|109.59|111.59|109.59|110.11|108.11|0
1638241500000|2021-11-30 03:05:00|111.41|109.41|112.71|110.71|113.46|111.46|111.41|109.41|0
1638241800000|2021-11-30 03:10:00|112.52|110.52|114.21|112.21|114.21|112.21|112.52|110.52|0
1638242100000|2021-11-30 03:15:00|114.4|112.4|114.4|112.4|114.97|112.97|114.02|112.02|0
1638242400000|2021-11-30 03:20:00|114.21|112.21|114.2|112.2|114.58|112.58|113.45|111.45|0
1638242700000|2021-11-30 03:25:00|114.3|112.3|115.52|113.52|115.71|113.71|114.2|112.2|0
1638243000000|2021-11-30 03:30:00|115.33|113.33|114.01|112.01|115.9|113.9|113.63|111.63|0
1638243300000|2021-11-30 03:35:00|114.19|112.19|113.91|111.91|114.38|112.38|113.44|111.44|0
1638243600000|2021-11-30 03:40:00|114|112|113.72|111.72|114.19|112.19|113.62|111.62|0
1638243900000|2021-11-30 03:45:00|113.81|111.81|113.24|111.24|114.1|112.1|113.05|111.05|0
1638244200000|2021-11-30 03:50:00|113.15|111.15|113.42|111.42|113.61|111.61|112.59|110.59|0
1638244500000|2021-11-30 03:55:00|113.24|111.24|113.04|111.04|113.52|111.52|112.67|110.67|0
1638244800000|2021-11-30 04:00:00|112.58|110.58|111.54|109.54|113.23|111.23|111.08|109.08|0
1638245100000|2021-11-30 04:05:00|111.64|109.64|111.91|109.91|112.39|110.39|111.54|109.54|0
1638245400000|2021-11-30 04:10:00|112.1|110.1|112.38|110.38|112.38|110.38|111.54|109.54|0
1638245700000|2021-11-30 04:15:00|112.28|110.28|112.38|110.38|113.03|111.03|112.28|110.28|0
1638246000000|2021-11-30 04:20:00|112.28|110.28|112.84|110.84|112.84|110.84|112.09|110.09|0
1638246300000|2021-11-30 04:25:00|112.65|110.65|113.96|111.96|114.72|112.72|112.65|110.65|0
1638246600000|2021-11-30 04:30:00|113.77|111.77|114.33|112.33|114.33|112.33|113.02|111.02|0
1638246900000|2021-11-30 04:35:00|114.24|112.24|114.62|112.62|115.28|113.28|113.77|111.77|0
1638247200000|2021-11-30 04:40:00|114.71|112.71|115.84|113.84|116.03|114.03|114.71|112.71|0
1638247500000|2021-11-30 04:45:00|115.65|113.65|115.46|113.46|115.84|113.84|115.27|113.27|0
1638247800000|2021-11-30 04:50:00|115.84|113.84|113.94|111.94|115.84|113.84|113.75|111.75|0
1638248100000|2021-11-30 04:55:00|114.13|112.13|113.56|111.56|114.32|112.32|113.18|111.18|0
1638248400000|2021-11-30 05:00:00|113.75|111.75|115.63|113.63|115.63|113.63|113.37|111.37|0
1638248700000|2021-11-30 05:05:00|115.82|113.82|119.84|117.84|119.84|117.84|115.82|113.82|0
1638249000000|2021-11-30 05:10:00|119.07|117.07|128.07|126.07|128.07|126.07|119.07|117.07|0
1638249300000|2021-11-30 05:15:00|127.87|125.87|137.07|135.07|138.09|136.09|126.88|124.88|0
1638249600000|2021-11-30 05:20:00|137.48|135.48|143.56|141.56|144.47|142.47|136.26|134.26|0
1638249900000|2021-11-30 05:25:00|143.26|141.26|139.45|137.45|147.7|145.7|137.47|135.47|0
1638250200000|2021-11-30 05:30:00|139.85|137.85|138.66|136.66|143.85|141.85|138.06|136.06|0
1638250500000|2021-11-30 05:35:00|138.06|136.06|145.45|143.45|147.7|145.7|138.06|136.06|0
1638250800000|2021-11-30 05:40:00|145.16|143.16|150.27|148.27|150.27|148.27|145.16|143.16|0
1638251100000|2021-11-30 05:45:00|150.67|148.67|156.18|154.18|157.82|155.82|150.67|148.67|0
1638251400000|2021-11-30 05:50:00|156.59|154.59|154.53|152.53|157.41|155.41|152.7|150.7|0
1638251700000|2021-11-30 05:55:00|155.15|153.15|158.56|156.56|158.56|156.56|153.21|151.21|0
1638252000000|2021-11-30 06:00:00|158.46|156.46|167.52|165.52|169.06|167.06|156.65|154.65|0
1638252300000|2021-11-30 06:05:00|167.72|165.72|175.3|173.3|181.35|179.35|167|165|0
1638252600000|2021-11-30 06:10:00|174.47|172.47|170.76|168.76|175.61|173.61|169.13|167.13|0
1638252900000|2021-11-30 06:15:00|170.97|168.97|165.26|163.26|172.2|170.2|165.26|163.26|0
1638253200000|2021-11-30 06:20:00|165.17|163.17|160.84|158.84|165.47|163.47|157.85|155.85|0
1638253500000|2021-11-30 06:25:00|161.04|159.04|158.23|156.23|161.67|159.67|157.43|155.43|0
1638253800000|2021-11-30 06:30:00|158.03|156.03|156.97|154.97|158.08|156.08|154.26|152.26|0
1638254100000|2021-11-30 06:35:00|157.18|155.18|157.87|155.87|160.1|158.1|156.47|154.47|0
1638254400000|2021-11-30 06:40:00|158.08|156.08|154.65|152.65|159.29|157.29|152.76|150.76|0
1638254700000|2021-11-30 06:45:00|154.75|152.75|153.45|151.45|157.67|155.67|153.45|151.45|0
1638255000000|2021-11-30 06:50:00|153.65|151.65|154.36|152.36|155.37|153.37|151.97|149.97|0
1638255300000|2021-11-30 06:55:00|154.56|152.56|155.36|153.36|155.56|153.56|153.96|151.96|0
1638255600000|2021-11-30 07:00:00|155.47|153.47|160.33|158.33|162.47|160.47|155.47|153.47|0
1638255900000|2021-11-30 07:05:00|160.22|158.22|152.45|150.45|160.22|158.22|150.76|148.76|0
1638256200000|2021-11-30 07:10:00|152.55|150.55|155.15|153.15|157.77|155.77|151.75|149.75|0
1638256500000|2021-11-30 07:15:00|154.34|152.34|152.94|150.94|156.76|154.76|151.74|149.74|0
1638256800000|2021-11-30 07:20:00|153.04|151.04|151.54|149.54|153.94|151.94|149.16|147.16|0
1638257100000|2021-11-30 07:25:00|151.14|149.14|154.93|152.93|154.93|152.93|150.15|148.15|0
1638257400000|2021-11-30 07:30:00|154.73|152.73|159.79|157.79|159.79|157.79|153.93|151.93|0
1638257700000|2021-11-30 07:35:00|159.58|157.58|154.15|152.15|159.79|157.79|153.64|151.64|0
1638258000000|2021-11-30 07:40:00|154.36|152.36|158.91|156.91|158.91|156.91|153.74|151.74|0
1638258300000|2021-11-30 07:45:00|158.49|156.49|156.73|154.73|158.49|156.49|155.17|153.17|0
1638258600000|2021-11-30 07:50:00|156.31|154.31|154.34|152.34|156.62|154.62|154.14|152.14|0
1638258900000|2021-11-30 07:55:00|154.25|152.25|153.31|151.31|154.65|152.65|152.7|150.7|0
1638259200000|2021-11-30 08:00:00|153.11|151.11|153.31|151.31|156.82|154.82|153.11|151.11|0
1638259500000|2021-11-30 08:05:00|154.55|152.95|154.34|152.74|155.99|154.39|153.11|151.51|0
1638259800000|2021-11-30 08:10:00|153.72|152.12|156.02|154.42|157.07|155.47|152.07|150.47|0
1638260100000|2021-11-30 08:15:00|155.81|154.21|155.89|154.29|157.9|156.3|154.39|152.79|0
1638260400000|2021-11-30 08:20:00|155.06|153.46|155.05|153.45|157.97|156.37|154.13|152.53|0
1638260700000|2021-11-30 08:25:00|154.85|153.25|152.47|150.87|155.68|154.08|152.36|150.76|0
1638261000000|2021-11-30 08:30:00|152.57|150.97|155.25|153.65|155.67|154.07|152.16|150.56|0
1638261300000|2021-11-30 08:35:00|155.36|153.76|160.79|159.19|161.95|160.35|154.63|153.03|0
1638261600000|2021-11-30 08:40:00|161.32|159.72|161.01|159.41|163.64|162.04|158.69|157.09|0
1638261900000|2021-11-30 08:45:00|161.85|160.25|164.44|162.84|166.34|164.74|161.85|160.25|0
1638262200000|2021-11-30 08:50:00|164.55|162.95|158.97|157.37|164.65|163.05|158.76|157.16|0
1638262500000|2021-11-30 08:55:00|158.76|157.16|159.59|157.99|160.22|158.62|157.3|155.7|0
1638262800000|2021-11-30 09:00:00|159.39|157.79|165.48|163.88|166.02|164.42|159.39|157.79|0
1638263100000|2021-11-30 09:05:00|165.27|163.67|168.18|166.58|168.52|166.92|164|162.4|0
1638263400000|2021-11-30 09:10:00|168.07|166.47|166.56|164.96|169.34|167.74|166.33|164.73|0
1638263700000|2021-11-30 09:15:00|166.35|164.75|164.02|162.42|167.62|166.02|163.18|161.58|0
1638264000000|2021-11-30 09:20:00|163.81|162.21|168.89|167.29|169.96|168.36|163.81|162.21|0
1638264300000|2021-11-30 09:25:00|168.46|166.86|168.89|167.29|171.45|169.85|166.03|164.43|0
1638264600000|2021-11-30 09:30:00|169.1|167.5|166.55|164.95|171.45|169.85|166.55|164.95|0
1638264900000|2021-11-30 09:35:00|166.97|165.37|167.39|165.79|169.09|167.49|165.38|163.78|0
1638265200000|2021-11-30 09:40:00|166.54|164.94|165.06|163.46|168.03|166.43|162.53|160.93|0
1638265500000|2021-11-30 09:45:00|164.64|163.04|166.54|164.94|166.54|164.94|164|162.4|0
1638265800000|2021-11-30 09:50:00|166.96|165.36|163.26|161.66|166.96|165.36|161.06|159.46|0
1638266100000|2021-11-30 09:55:00|163.36|161.76|159.38|157.78|163.57|161.97|159.17|157.57|0
1638266400000|2021-11-30 10:00:00|159.8|158.2|159.9|158.3|161.05|159.45|159.17|157.57|0
1638266700000|2021-11-30 10:05:00|159.8|158.2|163.99|162.39|166|164.4|158.34|156.74|0
1638267000000|2021-11-30 10:10:00|163.88|162.28|162.09|160.49|164.41|162.81|161.46|159.86|0
1638267300000|2021-11-30 10:15:00|161.67|160.07|164.72|163.12|164.82|163.22|161.25|159.65|0
1638267600000|2021-11-30 10:20:00|164.61|163.01|166.2|164.6|166.94|165.34|163.88|162.28|0
1638267900000|2021-11-30 10:25:00|166.72|165.12|163.13|161.53|166.83|165.23|163.13|161.53|0
1638268200000|2021-11-30 10:30:00|162.92|161.32|159.36|157.76|163.76|162.16|159.15|157.55|0
1638268500000|2021-11-30 10:35:00|159.46|157.86|159.04|157.44|161.03|159.43|158.94|157.34|0
1638268800000|2021-11-30 10:40:00|159.14|157.54|160.18|158.58|160.6|159|158.1|156.5|0
1638269100000|2021-11-30 10:45:00|160.39|158.79|160.81|159.21|165.01|163.41|160.39|158.79|0
1638269400000|2021-11-30 10:50:00|160.6|159|161.33|159.73|162.8|161.2|157.68|156.08|0
1638269700000|2021-11-30 10:55:00|161.43|159.83|158.3|156.7|161.43|159.83|156.84|155.24|0
1638270000000|2021-11-30 11:00:00|158.09|156.49|162.68|161.08|163.1|161.5|156.02|154.42|0
1638270300000|2021-11-30 11:05:00|163.31|161.71|162.68|161.08|164.79|163.19|162.26|160.66|0
1638270600000|2021-11-30 11:10:00|163.52|161.92|161.84|160.24|163.73|162.13|158.91|157.31|0
1638270900000|2021-11-30 11:15:00|162.05|160.45|160.89|159.29|162.68|161.08|159.95|158.35|0
1638271200000|2021-11-30 11:20:00|160.99|159.39|158.49|156.89|161.83|160.23|157.97|156.37|0
1638271500000|2021-11-30 11:25:00|158.28|156.68|156.51|154.91|159.95|158.35|155.17|153.57|0
1638271800000|2021-11-30 11:30:00|156.2|154.6|157.02|155.42|158.48|156.88|155.17|153.57|0
1638272100000|2021-11-30 11:35:00|157.23|155.63|157.64|156.04|159.31|157.71|155.37|153.77|0
1638272400000|2021-11-30 11:40:00|157.44|155.84|155.77|154.17|157.64|156.04|155.36|153.76|0
1638272700000|2021-11-30 11:45:00|155.98|154.38|157.12|155.52|157.22|155.62|155.36|153.76|0
1638273000000|2021-11-30 11:50:00|157.01|155.41|158.67|157.07|160.76|159.16|154.74|153.14|0
1638273300000|2021-11-30 11:55:00|158.88|157.28|159.29|157.69|160.76|159.16|156.59|154.99|0
1638273600000|2021-11-30 12:00:00|158.88|157.28|153.9|152.3|158.88|157.28|153.29|151.69|0
1638273900000|2021-11-30 12:05:00|153.81|152.21|153.9|152.3|155.14|153.54|153.49|151.89|0
1638274200000|2021-11-30 12:10:00|154.11|152.51|154.1|152.5|155.24|153.64|152.67|151.07|0
1638274500000|2021-11-30 12:15:00|154.21|152.61|151.74|150.14|154.31|152.71|151.54|149.94|0
1638274800000|2021-11-30 12:20:00|151.95|150.35|149.36|147.76|152.06|150.46|149.04|147.44|0
1638275100000|2021-11-30 12:25:00|149.46|147.86|147.55|145.95|150.32|148.72|146.94|145.34|0
1638275400000|2021-11-30 12:30:00|147.75|146.15|151.41|149.81|151.62|150.02|147.75|146.15|0
1638275700000|2021-11-30 12:35:00|151.21|149.61|154.7|153.1|155.12|153.52|151.21|149.61|0
1638276000000|2021-11-30 12:40:00|154.29|152.69|155.73|154.13|156.36|154.76|152.85|151.25|0
1638276300000|2021-11-30 12:45:00|155.84|154.24|156.35|154.75|156.77|155.17|155.32|153.72|0
1638276600000|2021-11-30 12:50:00|156.56|154.96|155.93|154.33|158.85|157.25|154.49|152.89|0
1638276900000|2021-11-30 12:55:00|156.14|154.54|153.45|151.85|156.14|154.54|153.25|151.65|0
1638277200000|2021-11-30 13:00:00|153.04|151.44|154.06|152.46|154.06|152.46|151.8|150.2|0
1638277500000|2021-11-30 13:05:00|154.27|152.67|154.27|152.67|156.13|154.53|153.96|152.36|0
1638277800000|2021-11-30 13:10:00|154.47|152.87|157.37|155.77|157.37|155.77|154.06|152.46|0
1638278100000|2021-11-30 13:15:00|157.16|155.56|152.61|151.01|157.16|155.56|152.61|151.01|0
1638278400000|2021-11-30 13:20:00|152.82|151.22|156.33|154.73|156.74|155.14|151.99|150.39|0
1638278700000|2021-11-30 13:25:00|156.53|154.93|155.29|153.69|156.53|154.93|154.25|152.65|0
1638279000000|2021-11-30 13:30:00|155.6|154|157.36|155.76|159.03|157.43|154.87|153.27|0
1638279300000|2021-11-30 13:35:00|157.57|155.97|154.86|153.26|159.03|157.43|154.45|152.85|0
1638279600000|2021-11-30 13:40:00|155.07|153.47|153.83|152.23|155.69|154.09|153.41|151.81|0
1638279900000|2021-11-30 13:45:00|153.21|151.61|152.38|150.78|154.03|152.43|151.77|150.17|0
1638280200000|2021-11-30 13:50:00|152.18|150.58|148.49|146.89|152.18|150.58|148.49|146.89|0
1638280500000|2021-11-30 13:55:00|148.7|147.1|142.04|140.44|149.72|148.12|141.24|139.64|0
1638280800000|2021-11-30 14:00:00|141.84|140.24|144.48|142.88|146.7|145.1|141.84|140.24|0
1638281100000|2021-11-30 14:05:00|144.28|142.68|144.07|142.47|144.88|143.28|139.87|138.27|0
1638281400000|2021-11-30 14:10:00|143.87|142.27|144.27|142.67|144.67|143.07|141.86|140.26|0
1638281700000|2021-11-30 14:15:00|144.07|142.47|143.06|141.46|146.19|144.59|142.66|141.06|0
1638282000000|2021-11-30 14:20:00|142.86|141.26|140.46|138.86|142.86|141.26|140.26|138.66|0
1638282300000|2021-11-30 14:25:00|140.85|139.25|142.85|141.25|142.85|141.25|139.26|137.66|0
1638282600000|2021-11-30 14:30:00|142.55|140.95|139.65|138.05|147.29|145.69|136.3|134.7|0
1638282900000|2021-11-30 14:35:00|139.06|137.46|144.15|142.55|147.98|146.38|139.06|137.46|0
1638283200000|2021-11-30 14:40:00|142.71|141.11|141.08|139.48|146.2|144.6|138.85|137.25|0
1638283500000|2021-11-30 14:45:00|140.78|139.18|145.37|143.77|145.37|143.77|137.64|136.04|0
1638283800000|2021-11-30 14:50:00|145.48|143.88|139.25|137.65|147.85|146.25|139.25|137.65|0
1638284100000|2021-11-30 14:55:00|139.65|138.05|137.69|136.09|140.67|139.07|133.63|132.03|0
1638284400000|2021-11-30 15:00:00|137.89|136.29|132.92|131.32|139.2|137.6|131.74|130.14|0
1638284700000|2021-11-30 15:05:00|133.71|132.11|125.29|123.69|133.91|132.31|124.9|123.3|0
1638285000000|2021-11-30 15:10:00|126.08|124.48|130.47|128.87|131.68|130.08|123.82|122.22|0
1638285300000|2021-11-30 15:15:00|130.67|129.07|132.02|130.42|132.02|130.42|127.47|125.87|0
1638285600000|2021-11-30 15:20:00|131.22|129.62|137.14|135.54|138.37|136.77|131.22|129.62|0
1638285900000|2021-11-30 15:25:00|136.74|135.14|134.65|133.05|138.29|136.69|134.45|132.85|0
1638286200000|2021-11-30 15:30:00|133.65|132.05|127.71|126.11|133.65|132.05|127.12|125.52|0
1638286500000|2021-11-30 15:35:00|127.12|125.52|135.85|134.25|140.72|139.12|124.39|122.79|0
1638286800000|2021-11-30 15:40:00|136.26|134.66|136.05|134.45|137.87|136.27|132.05|130.45|0
1638287100000|2021-11-30 15:45:00|136.66|135.06|150.86|149.26|151.28|149.68|136.65|135.05|0
1638287400000|2021-11-30 15:50:00|151.69|150.09|165.72|164.12|165.93|164.33|150.17|148.57|0
1638287700000|2021-11-30 15:55:00|165.51|163.91|176.24|174.64|176.24|174.64|165.51|163.91|0
1638288000000|2021-11-30 16:00:00|176.67|175.07|176.77|175.17|183.98|182.38|173.78|172.18|0
1638288300000|2021-11-30 16:05:00|176.98|175.38|175.05|173.45|179.13|177.53|172.92|171.32|0
1638288600000|2021-11-30 16:10:00|174.84|173.24|165.24|163.64|178.91|177.31|165.24|163.64|0
1638288900000|2021-11-30 16:15:00|165.67|164.07|166.65|165.05|167.37|165.77|159.74|158.14|0
1638289200000|2021-11-30 16:20:00|165.56|163.96|171.94|170.34|172.16|170.56|161.89|160.29|0
1638289500000|2021-11-30 16:25:00|172.38|170.78|169.48|167.88|172.72|171.12|166.02|164.42|0
1638289800000|2021-11-30 16:30:00|170.13|168.53|175.97|174.37|176.41|174.81|166.7|165.1|0
1638290100000|2021-11-30 16:35:00|176.63|175.03|174.66|173.06|177.06|175.46|172.28|170.68|0
1638290400000|2021-11-30 16:40:00|174.88|173.28|183.18|181.58|185.77|184.17|174.88|173.28|0
1638290700000|2021-11-30 16:45:00|183.61|182.01|186.85|185.25|191.43|189.83|181.89|180.29|0
1638291000000|2021-11-30 16:50:00|187.29|185.69|193.18|191.58|193.51|191.91|186.63|185.03|0
1638291300000|2021-11-30 16:55:00|192.08|190.48|184.46|182.86|193.4|191.8|184.46|182.86|0
1638291600000|2021-11-30 17:00:00|184.68|183.08|194.25|192.65|194.9|193.3|184.68|183.08|0
1638291900000|2021-11-30 17:05:00|194.35|192.75|195.66|194.06|197.4|195.8|190.89|189.29|0
1638292200000|2021-11-30 17:10:00|195.44|193.84|193.48|191.88|198.28|196.68|188.51|186.91|0
1638292500000|2021-11-30 17:15:00|193.7|192.1|184.63|183.03|193.7|192.1|184.63|183.03|0
1638292800000|2021-11-30 17:20:00|184.95|183.35|182.69|181.09|188.94|187.34|182.69|181.09|0
1638293100000|2021-11-30 17:25:00|182.91|181.31|181.27|179.67|183.76|182.16|179.55|177.95|0
1638293400000|2021-11-30 17:30:00|181.49|179.89|182.02|180.42|185.89|184.29|179.25|177.65|0
1638293700000|2021-11-30 17:35:00|181.38|179.78|182.43|180.83|184.16|182.56|179.63|178.03|0
1638294000000|2021-11-30 17:40:00|182.65|181.05|178.79|177.19|186.1|184.5|178.79|177.19|0
1638294300000|2021-11-30 17:45:00|180.07|178.47|184.36|182.76|184.79|183.19|178.57|176.97|0
1638294600000|2021-11-30 17:50:00|184.15|182.55|181.99|180.39|184.79|183.19|179.64|178.04|0
1638294900000|2021-11-30 17:55:00|181.13|179.53|187.17|185.57|189.13|187.53|180.27|178.67|0
1638295200000|2021-11-30 18:00:00|186.52|184.92|192.12|190.52|192.34|190.74|185.24|183.64|0
1638295500000|2021-11-30 18:05:00|191.91|190.31|190.82|189.22|191.91|190.31|187.16|185.56|0
1638295800000|2021-11-30 18:10:00|191.25|189.65|191.68|190.08|192.55|190.95|189.52|187.92|0
1638296100000|2021-11-30 18:15:00|192.12|190.52|191.03|189.43|192.12|190.52|187.16|185.56|0
1638296400000|2021-11-30 18:20:00|190.81|189.21|186.29|184.69|192.98|191.38|186.29|184.69|0
1638296700000|2021-11-30 18:25:00|187.58|185.98|185.77|184.17|189.73|188.13|184.98|183.38|0
1638297000000|2021-11-30 18:30:00|186.64|185.04|183.17|181.57|186.86|185.26|181.44|179.84|0
1638297300000|2021-11-30 18:35:00|183.6|182|177.15|175.55|183.6|182|177.15|175.55|0
1638297600000|2021-11-30 18:40:00|177.58|175.98|178.2|176.6|179.93|178.33|177.34|175.74|0
1638297900000|2021-11-30 18:45:00|177.98|176.38|177.33|175.73|178.63|177.03|176.69|175.09|0
1638298200000|2021-11-30 18:50:00|177.02|175.42|172.41|170.81|177.55|175.95|171.72|170.12|0
1638298500000|2021-11-30 18:55:00|172.62|171.02|169.86|168.26|173.05|171.45|169.65|168.05|0
1638298800000|2021-11-30 19:00:00|170.28|168.68|170.49|168.89|172.83|171.23|169.43|167.83|0
1638299100000|2021-11-30 19:05:00|171.13|169.53|169.21|167.61|174.32|172.72|168.58|166.98|0
1638299400000|2021-11-30 19:10:00|169.64|168.04|167.18|165.58|169.66|168.06|167.18|165.58|0
1638299700000|2021-11-30 19:15:00|166.96|165.36|167.82|166.22|170.41|168.81|165.89|164.29|0
1638300000000|2021-11-30 19:20:00|167.18|165.58|168.69|167.09|169.76|168.16|166.96|165.36|0
1638300300000|2021-11-30 19:25:00|168.47|166.87|171.7|170.1|171.91|170.31|165.06|163.46|0
1638300600000|2021-11-30 19:30:00|171.91|170.31|170.18|168.58|174.07|172.47|168.47|166.87|0
1638300900000|2021-11-30 19:35:00|170.61|169.01|172.12|170.52|172.55|170.95|168.25|166.65|0
1638301200000|2021-11-30 19:40:00|171.47|169.87|176.13|174.53|177.11|175.51|169.32|167.72|0
1638301500000|2021-11-30 19:45:00|176.02|174.42|181.71|180.11|181.71|180.11|174.93|173.33|0
1638301800000|2021-11-30 19:50:00|181.27|179.67|185.71|184.11|187.01|185.41|179.95|178.35|0
1638302100000|2021-11-30 19:55:00|185.49|183.89|183.97|182.37|187.23|185.63|183.32|181.72|0
1638302400000|2021-11-30 20:00:00|184.4|182.8|183.43|181.83|186.13|184.53|181.38|179.78|0
1638302700000|2021-11-30 20:05:00|183.32|181.72|187.47|185.87|187.69|186.09|182.24|180.64|0
1638303000000|2021-11-30 20:10:00|187.04|185.44|188.13|186.53|188.13|186.53|183.33|181.73|0
1638303300000|2021-11-30 20:15:00|187.91|186.31|185.28|183.68|188.13|186.53|185.28|183.68|0
1638303600000|2021-11-30 20:20:00|185.5|183.9|188.12|186.52|188.56|186.96|183.76|182.16|0
1638303900000|2021-11-30 20:25:00|187.9|186.3|191.2|189.6|192.3|190.7|187.24|185.64|0
1638304200000|2021-11-30 20:30:00|190.98|189.38|187.02|185.42|191.86|190.26|184.19|182.59|0
1638304500000|2021-11-30 20:35:00|186.8|185.2|189.87|188.27|192.08|190.48|186.8|185.2|0
1638304800000|2021-11-30 20:40:00|190.09|188.49|184.61|183.01|191.19|189.59|183.96|182.36|0
1638305100000|2021-11-30 20:45:00|184.94|183.34|191.02|189.42|191.02|189.42|181.36|179.76|0
1638305400000|2021-11-30 20:50:00|190.8|189.2|201.11|199.51|203.56|201.96|190.8|189.2|0
1638305700000|2021-11-30 20:55:00|199.56|197.96|193.22|191.62|199.9|198.3|189.32|187.72|0
1638306000000|2021-11-30 21:00:00|198.24|196.64|178.87|177.27|198.24|196.64|178.87|177.27|0
1638306300000|2021-11-30 21:05:00|179.08|177.48|183.19|181.59|183.62|182.02|177.35|175.75|0
1638306600000|2021-11-30 21:10:00|182.32|180.72|181.88|180.28|183.19|181.59|179.29|177.69|0
1638306900000|2021-11-30 21:15:00|182.51|180.51|180.78|178.78|182.73|180.73|179.7|177.7|0
1638307200000|2021-11-30 21:20:00|180.89|178.89|181.1|179.1|181.64|179.64|178.18|176.18|0
1638307500000|2021-11-30 21:25:00|181.21|179.21|179.91|177.91|182.07|180.07|179.26|177.26|0
1638307800000|2021-11-30 21:30:00|179.69|177.69|180.98|178.98|181.85|179.85|178.83|176.83|0
1638308100000|2021-11-30 21:35:00|181.42|179.42|179.68|177.68|181.63|179.63|179.68|177.68|0
1638308400000|2021-11-30 21:40:00|179.47|177.47|179.9|177.9|179.9|177.9|179.03|177.03|0
1638308700000|2021-11-30 21:45:00|179.46|177.46|176.66|174.66|179.79|177.79|176.45|174.45|0
1638309000000|2021-11-30 21:50:00|176.88|174.88|177.95|175.95|178.16|176.16|176.44|174.44|0
1638309300000|2021-11-30 21:55:00|177.73|175.73|176.12|174.12|177.73|175.73|175.91|173.91|0
1638309600000|2021-11-30 22:00:00|176.22|174.22|176.33|174.33|176.37|174.37|176.12|174.12|0
1638309900000|2021-11-30 22:05:00|176.3|174.3|176.27|174.27|176.49|174.49|176.23|174.23|0
1638310200000|2021-11-30 22:10:00|176.33|174.33|176.36|174.36|176.39|174.39|176.29|174.29|0
1638310500000|2021-11-30 22:15:00|176.42|174.42|176.38|174.38|176.63|174.63|176.36|174.36|0
1638310800000|2021-11-30 22:20:00|176.42|174.42|176.47|174.47|176.78|174.78|176.35|174.35|0
1638311100000|2021-11-30 22:25:00|176.45|174.45|176.37|174.37|176.53|174.53|176.32|174.32|0
1638311400000|2021-11-30 22:30:00|176.31|174.31|176.25|174.25|176.59|174.59|176.25|174.25|0
1638311700000|2021-11-30 22:35:00|176.44|174.44|176.56|174.56|176.71|174.71|176.31|174.31|0
1638312000000|2021-11-30 22:40:00|176.75|174.75|176.42|174.42|176.75|174.75|176.3|174.3|0
1638312300000|2021-11-30 22:45:00|176.45|174.45|176.57|174.57|176.64|174.64|176.3|174.3|0
1638312600000|2021-11-30 22:50:00|176.45|174.45|176.35|174.35|176.98|174.98|176.35|174.35|0
1638312900000|2021-11-30 22:55:00|176.32|174.32|175.85|173.85|176.94|174.94|175.69|173.69|0
1638313200000|2021-11-30 23:00:00|173.94|171.94|170.42|168.42|173.94|171.94|168.09|166.09|0
1638313500000|2021-11-30 23:05:00|170.1|168.1|172.33|170.33|172.33|170.33|169.57|167.57|0
1638313800000|2021-11-30 23:10:00|172.54|170.54|173.6|171.6|174.03|172.03|171.69|169.69|0
1638314100000|2021-11-30 23:15:00|173.18|171.18|174.88|172.88|174.88|172.88|172.32|170.32|0
1638314400000|2021-11-30 23:20:00|173.6|171.6|174.45|172.45|175.74|173.74|173.17|171.17|0
1638314700000|2021-11-30 23:25:00|174.24|172.24|174.45|172.45|174.66|172.66|172.53|170.53|0
1638315000000|2021-11-30 23:30:00|174.02|172.02|173.16|171.16|174.02|172.02|171.88|169.88|0
1638315300000|2021-11-30 23:35:00|172.74|170.74|174.01|172.01|174.66|172.66|172.31|170.31|0
1638315600000|2021-11-30 23:40:00|173.8|171.8|178.3|176.3|178.42|176.42|173.58|171.58|0
1638315900000|2021-11-30 23:45:00|178.2|176.2|179.6|177.6|180.68|178.68|175.51|173.51|0
1638316200000|2021-11-30 23:50:00|179.16|177.16|178.08|176.08|179.16|177.16|177|175|0
1638316500000|2021-11-30 23:55:00|177.98|175.98|177.22|175.22|178.73|176.73|177|175|0
1638316800000|2021-12-01 00:00:00|176.79|174.79|173.14|171.14|177|175|172.71|170.71|0
1638317100000|2021-12-01 00:05:00|173.04|171.04|174.63|172.63|174.63|172.63|171.01|169.01|0
1638317400000|2021-12-01 00:10:00|174.21|172.21|178.71|176.71|179.36|177.36|173.78|171.78|0
1638317700000|2021-12-01 00:15:00|178.93|176.93|184.79|182.79|186.1|184.1|178.28|176.28|0
1638318000000|2021-12-01 00:20:00|185.01|183.01|182.83|180.83|186.76|184.76|182.83|180.83|0
1638318300000|2021-12-01 00:25:00|183.04|181.04|185.44|183.44|187.19|185.19|182.72|180.72|0
1638318600000|2021-12-01 00:30:00|184.9|182.9|184.13|182.13|185.22|183.22|183.37|181.37|0
1638318900000|2021-12-01 00:35:00|184.56|182.56|185.33|183.33|187.85|185.85|184.56|182.56|0
1638319200000|2021-12-01 00:40:00|185.21|183.21|181.51|179.51|185.21|183.21|180.97|178.97|0
1638319500000|2021-12-01 00:45:00|181.29|179.29|179.45|177.45|181.29|179.29|178.04|176.04|0
1638319800000|2021-12-01 00:50:00|179.34|177.34|180.2|178.2|180.64|178.64|178.9|176.9|0
1638320100000|2021-12-01 00:55:00|179.98|177.98|182.59|180.59|183.89|181.89|179.77|177.77|0
1638320400000|2021-12-01 01:00:00|183.02|181.02|182.8|180.8|186.51|184.51|182.58|180.58|0
1638320700000|2021-12-01 01:05:00|183.02|181.02|179.76|177.76|183.13|181.13|178.36|176.36|0
1638321000000|2021-12-01 01:10:00|180.19|178.19|176.09|174.09|180.41|178.41|175.23|173.23|0
1638321300000|2021-12-01 01:15:00|176.63|174.63|174.16|172.16|177.59|175.59|173.3|171.3|0
1638321600000|2021-12-01 01:20:00|173.94|171.94|175.12|173.12|176.3|174.3|172.45|170.45|0
1638321900000|2021-12-01 01:25:00|175.01|173.01|172.87|170.87|175.87|173.87|172.65|170.65|0
1638322200000|2021-12-01 01:30:00|173.51|171.51|175.22|173.22|176.94|174.94|172.23|170.23|0
1638322500000|2021-12-01 01:35:00|175|173|173.71|171.71|175|173|173.5|171.5|0
1638322800000|2021-12-01 01:40:00|173.93|171.93|173.07|171.07|176.5|174.5|172.86|170.86|0
1638323100000|2021-12-01 01:45:00|172.86|170.86|173.28|171.28|173.71|171.71|171.9|169.9|0
1638323400000|2021-12-01 01:50:00|173.49|171.49|170.29|168.29|173.92|171.92|168.81|166.81|0
1638323700000|2021-12-01 01:55:00|169.87|167.87|170.72|168.72|171.25|169.25|168.81|166.81|0
1638324000000|2021-12-01 02:00:00|170.5|168.5|166.69|164.69|171.04|169.04|165.85|163.85|0
1638324300000|2021-12-01 02:05:00|166.9|164.9|166.27|164.27|167.32|165.32|165.01|163.01|0
1638324600000|2021-12-01 02:10:00|166.06|164.06|168.16|166.16|168.16|166.16|165.43|163.43|0
1638324900000|2021-12-01 02:15:00|167.95|165.95|167.31|165.31|168.58|166.58|166.68|164.68|0
1638325200000|2021-12-01 02:20:00|167.1|165.1|167.31|165.31|168.16|166.16|166.26|164.26|0
1638325500000|2021-12-01 02:25:00|167.21|165.21|165.2|163.2|167.73|165.73|164.78|162.78|0
1638325800000|2021-12-01 02:30:00|165.31|163.31|165.73|163.73|165.83|163.83|163.73|161.73|0
1638326100000|2021-12-01 02:35:00|165.62|163.62|163.73|161.73|165.62|163.62|163.73|161.73|0
1638326400000|2021-12-01 02:40:00|163.84|161.84|164.14|162.14|164.98|162.98|163.73|161.73|0
1638326700000|2021-12-01 02:45:00|164.35|162.35|165.4|163.4|165.4|163.4|164.14|162.14|0
1638327000000|2021-12-01 02:50:00|165.19|163.19|163.93|161.93|165.61|163.61|163.93|161.93|0
1638327300000|2021-12-01 02:55:00|164.13|162.13|163.71|161.71|164.13|162.13|163.71|161.71|0
1638327600000|2021-12-01 03:00:00|163.92|161.92|163.71|161.71|164.55|162.55|163.71|161.71|0
1638327900000|2021-12-01 03:05:00|163.92|161.92|164.96|162.96|165.38|163.38|163.71|161.71|0
1638328200000|2021-12-01 03:10:00|165.17|163.17|164.96|162.96|165.59|163.59|164.96|162.96|0
1638328500000|2021-12-01 03:15:00|164.75|162.75|164.33|162.33|164.75|162.75|163.91|161.91|0
1638328800000|2021-12-01 03:20:00|164.12|162.12|164.95|162.95|165.37|163.37|164.12|162.12|0
1638329100000|2021-12-01 03:25:00|165.16|163.16|164.11|162.11|165.16|163.16|163.69|161.69|0
1638329400000|2021-12-01 03:30:00|163.9|161.9|164.31|162.31|165.16|163.16|163.9|161.9|0
1638329700000|2021-12-01 03:35:00|164.1|162.1|165.57|163.57|165.57|163.57|163.68|161.68|0
1638330000000|2021-12-01 03:40:00|165.47|163.47|170|168|170.64|168.64|165.36|163.36|0
1638330300000|2021-12-01 03:45:00|170.21|168.21|168.94|166.94|170.43|168.43|167.46|165.46|0
1638330600000|2021-12-01 03:50:00|168.73|166.73|167.24|165.24|168.73|166.73|166.82|164.82|0
1638330900000|2021-12-01 03:55:00|167.03|165.03|166.61|164.61|167.77|165.77|166.61|164.61|0
1638331200000|2021-12-01 04:00:00|166.19|164.19|164.08|162.08|166.19|164.19|163.66|161.66|0
1638331500000|2021-12-01 04:05:00|164.29|162.29|164.29|162.29|164.92|162.92|163.66|161.66|0
1638331800000|2021-12-01 04:10:00|164.19|162.19|163.65|161.65|164.7|162.7|163.65|161.65|0
1638332100000|2021-12-01 04:15:00|163.86|161.86|164.07|162.07|164.28|162.28|163.65|161.65|0
1638332400000|2021-12-01 04:20:00|163.86|161.86|164.28|162.28|164.28|162.28|163.65|161.65|0
1638332700000|2021-12-01 04:25:00|164.49|162.49|163.64|161.64|164.49|162.49|163.64|161.64|0
1638333000000|2021-12-01 04:30:00|160.72|158.72|161.13|159.13|162.18|160.18|160.3|158.3|0
1638333300000|2021-12-01 04:35:00|161.34|159.34|158.64|156.64|161.55|159.55|158.64|156.64|0
1638333600000|2021-12-01 04:40:00|158.43|156.43|158.64|156.64|159.88|157.88|157.81|155.81|0
1638333900000|2021-12-01 04:45:00|158.75|156.75|158.63|156.63|158.84|156.84|157.4|155.4|0
1638334200000|2021-12-01 04:50:00|158.84|156.84|158.74|156.74|159.88|157.88|158.22|156.22|0
1638334500000|2021-12-01 04:55:00|158.63|156.63|158.01|156.01|159.25|157.25|157.29|155.29|0
1638334800000|2021-12-01 05:00:00|157.8|155.8|160.07|158.07|160.7|158.7|157.39|155.39|0
1638335100000|2021-12-01 05:05:00|159.77|157.77|159.86|157.86|160.28|158.28|159.24|157.24|0
1638335400000|2021-12-01 05:10:00|159.65|157.65|159.01|157.01|161.1|159.1|158.17|156.17|0
1638335700000|2021-12-01 05:15:00|158.8|156.8|157.53|155.53|158.8|156.8|157.53|155.53|0
1638336000000|2021-12-01 05:20:00|157.32|155.32|155.85|153.85|157.32|155.32|155.85|153.85|0
1638336300000|2021-12-01 05:25:00|155.64|153.64|156.69|154.69|156.9|154.9|155.43|153.43|0
1638336600000|2021-12-01 05:30:00|156.9|154.9|159|157|159|157|156.89|154.89|0
1638336900000|2021-12-01 05:35:00|159.11|157.11|156.68|154.68|159.11|157.11|156.68|154.68|0
1638337200000|2021-12-01 05:40:00|156.79|154.79|157.09|155.09|157.73|155.73|156.26|154.26|0
1638337500000|2021-12-01 05:45:00|156.88|154.88|157.09|155.09|157.3|155.3|156.57|154.57|0
1638337800000|2021-12-01 05:50:00|157.3|155.3|158.35|156.35|158.35|156.35|157.3|155.3|0
1638338100000|2021-12-01 05:55:00|158.14|156.14|158.56|156.56|159.4|157.4|157.61|155.61|0
1638338400000|2021-12-01 06:00:00|158.77|156.77|158.87|156.87|160.88|158.88|157.71|155.71|0
1638338700000|2021-12-01 06:05:00|159.61|157.61|154.56|152.56|159.61|157.61|154.46|152.46|0
1638339000000|2021-12-01 06:10:00|154.77|152.77|152.06|150.06|154.98|152.98|151.65|149.65|0
1638339300000|2021-12-01 06:15:00|151.86|149.86|153.51|151.51|153.51|151.51|150.82|148.82|0
1638339600000|2021-12-01 06:20:00|153.41|151.41|150.37|148.37|153.41|151.41|149.95|147.95|0
1638339900000|2021-12-01 06:25:00|150.58|148.58|149.94|147.94|152.26|150.26|149.94|147.94|0
1638340200000|2021-12-01 06:30:00|149.63|147.63|149.52|147.52|150.26|148.26|148.89|146.89|0
1638340500000|2021-12-01 06:35:00|149.84|147.84|151.1|149.1|151.62|149.62|149.1|147.1|0
1638340800000|2021-12-01 06:40:00|151.2|149.2|155.22|153.22|155.65|153.65|151.2|149.2|0
1638341100000|2021-12-01 06:45:00|155.33|153.33|154.69|152.69|155.43|153.43|153.84|151.84|0
1638341400000|2021-12-01 06:50:00|154.79|152.79|154.58|152.58|154.9|152.9|153.09|151.09|0
1638341700000|2021-12-01 06:55:00|154.36|152.36|153.3|151.3|154.36|152.36|152.67|150.67|0
1638342000000|2021-12-01 07:00:00|153.51|151.51|155|153|155.21|153.21|150.13|148.13|0
1638342300000|2021-12-01 07:05:00|155.11|153.11|152.66|150.66|156.17|154.17|150.76|148.76|0
1638342600000|2021-12-01 07:10:00|152.77|150.77|151.38|149.38|152.77|150.77|150.86|148.86|0
1638342900000|2021-12-01 07:15:00|151.17|149.17|152.44|150.44|152.65|150.65|150.44|148.44|0
1638343200000|2021-12-01 07:20:00|152.23|150.23|153.92|151.92|154.77|152.77|152.13|150.13|0
1638343500000|2021-12-01 07:25:00|154.13|152.13|154.13|152.13|155.41|153.41|153.49|151.49|0
1638343800000|2021-12-01 07:30:00|154.34|152.34|155.83|153.83|156.26|154.26|153.07|151.07|0
1638344100000|2021-12-01 07:35:00|155.94|153.94|155.4|153.4|156.26|154.26|153.27|151.27|0
1638344400000|2021-12-01 07:40:00|155.51|153.51|150.94|148.94|155.51|153.51|150.73|148.73|0
1638344700000|2021-12-01 07:45:00|151.15|149.15|151.05|149.05|154.05|152.05|150.52|148.52|0
1638345000000|2021-12-01 07:50:00|150.94|148.94|153.26|151.26|153.37|151.37|150.94|148.94|0
1638345300000|2021-12-01 07:55:00|152.83|150.83|153.68|151.68|154.95|152.95|152.62|150.62|0
1638345600000|2021-12-01 08:00:00|155.16|153.16|152.62|150.62|156.65|154.65|152.09|150.09|0
1638345900000|2021-12-01 08:05:00|152.31|150.71|154.53|152.93|155.38|153.78|151.36|149.76|0
1638346200000|2021-12-01 08:10:00|154.11|152.51|155.38|153.78|156.45|154.85|154.11|152.51|0
1638346500000|2021-12-01 08:15:00|155.59|153.99|151.25|149.65|155.8|154.2|151.14|149.54|0
1638346800000|2021-12-01 08:20:00|151.14|149.54|153.88|152.28|154.31|152.71|151.04|149.44|0
1638347100000|2021-12-01 08:25:00|154.31|152.71|155.79|154.19|156.43|154.83|153.25|151.65|0
1638347400000|2021-12-01 08:30:00|156.43|154.83|157.71|156.11|161.7|160.1|156.43|154.83|0
1638347700000|2021-12-01 08:35:00|157.28|155.68|158.57|156.97|160.29|158.69|157.28|155.68|0
1638348000000|2021-12-01 08:40:00|158.35|156.75|161.9|160.3|163.52|161.92|157.92|156.32|0
1638348300000|2021-12-01 08:45:00|161.79|160.19|160.06|158.46|162.55|160.95|159.85|158.25|0
1638348600000|2021-12-01 08:50:00|159.74|158.14|157.91|156.31|161.14|159.54|156.31|154.71|0
1638348900000|2021-12-01 08:55:00|158.34|156.74|153.22|151.62|158.98|157.38|153.22|151.62|0
1638349200000|2021-12-01 09:00:00|153.44|151.84|151.74|150.14|154.07|152.47|150.27|148.67|0
1638349500000|2021-12-01 09:05:00|151.53|149.93|147.12|145.52|151.53|149.93|145.87|144.27|0
1638349800000|2021-12-01 09:10:00|147.23|145.63|146.29|144.69|147.54|145.94|145.56|143.96|0
1638350100000|2021-12-01 09:15:00|146.19|144.59|145.04|143.44|146.49|144.89|143.79|142.19|0
1638350400000|2021-12-01 09:20:00|145.45|143.85|146.49|144.89|146.49|144.89|143.58|141.98|0
1638350700000|2021-12-01 09:25:00|146.8|145.2|145.03|143.43|146.9|145.3|145.03|143.43|0
1638351000000|2021-12-01 09:30:00|144.82|143.22|142.75|141.15|145.55|143.95|142.75|141.15|0
1638351300000|2021-12-01 09:35:00|142.54|140.94|139.87|138.27|143.37|141.77|139.57|137.97|0
1638351600000|2021-12-01 09:40:00|139.67|138.07|140.28|138.68|142.33|140.73|138.85|137.25|0
1638351900000|2021-12-01 09:45:00|140.07|138.47|141.41|139.81|142.95|141.35|139.87|138.27|0
1638352200000|2021-12-01 09:50:00|141.3|139.7|141.91|140.31|142.33|140.73|141.09|139.49|0
1638352500000|2021-12-01 09:55:00|141.5|139.9|141.7|140.1|142.53|140.93|141.5|139.9|0
1638352800000|2021-12-01 10:00:00|141.91|140.31|142.52|140.92|142.52|140.92|141.08|139.48|0
1638353100000|2021-12-01 10:05:00|142.32|140.72|143.96|142.36|145|143.4|142.11|140.51|0
1638353400000|2021-12-01 10:10:00|143.86|142.26|144.99|143.39|145.41|143.81|143.66|142.06|0
1638353700000|2021-12-01 10:15:00|145.41|143.81|143.96|142.36|146.03|144.43|143.75|142.15|0
1638354000000|2021-12-01 10:20:00|144.37|142.77|145.3|143.7|145.41|143.81|143.95|142.35|0
1638354300000|2021-12-01 10:25:00|145.4|143.8|144.15|142.55|145.4|143.8|143.12|141.52|0
1638354600000|2021-12-01 10:30:00|144.36|142.76|142.91|141.31|144.78|143.18|142.61|141.01|0
1638354900000|2021-12-01 10:35:00|143.02|141.42|143.32|141.72|143.53|141.93|142.5|140.9|0
1638355200000|2021-12-01 10:40:00|143.11|141.51|144.14|142.54|144.35|142.75|142.9|141.3|0
1638355500000|2021-12-01 10:45:00|143.94|142.34|141.66|140.06|144.35|142.75|141.66|140.06|0
1638355800000|2021-12-01 10:50:00|142.08|140.48|141.66|140.06|143.93|142.33|140.64|139.04|0
1638356100000|2021-12-01 10:55:00|142.07|140.47|142.48|140.88|143.1|141.5|141.86|140.26|0
1638356400000|2021-12-01 11:00:00|142.27|140.67|144.13|142.53|144.13|142.53|141.15|139.55|0
1638356700000|2021-12-01 11:05:00|143.92|142.32|143.09|141.49|144.75|143.15|142.47|140.87|0
1638357000000|2021-12-01 11:10:00|143.3|141.7|144.95|143.35|145.16|143.56|142.88|141.28|0
1638357300000|2021-12-01 11:15:00|145.16|143.56|145.78|144.18|147.45|145.85|145.16|143.56|0
1638357600000|2021-12-01 11:20:00|145.89|144.29|144.53|142.93|145.99|144.39|143.29|141.69|0
1638357900000|2021-12-01 11:25:00|144.74|143.14|143.9|142.3|145.15|143.55|143.7|142.1|0
1638358200000|2021-12-01 11:30:00|144.11|142.51|143.9|142.3|144.94|143.34|143.08|141.48|0
1638358500000|2021-12-01 11:35:00|144.11|142.51|144.93|143.33|144.93|143.33|143.07|141.47|0
1638358800000|2021-12-01 11:40:00|144.73|143.13|144.1|142.5|145.35|143.75|144.1|142.5|0
1638359100000|2021-12-01 11:45:00|144.51|142.91|142.65|141.05|144.72|143.12|142.44|140.84|0
1638359400000|2021-12-01 11:50:00|142.86|141.26|140.18|138.58|143.06|141.46|139.97|138.37|0
1638359700000|2021-12-01 11:55:00|140.59|138.99|139.97|138.37|140.59|138.99|139.56|137.96|0
1638360000000|2021-12-01 12:00:00|140.17|138.57|141.4|139.8|141.4|139.8|139.15|137.55|0
1638360300000|2021-12-01 12:05:00|141.61|140.01|142.43|140.83|142.64|141.04|141.2|139.6|0
1638360600000|2021-12-01 12:10:00|142.22|140.62|141.19|139.59|142.63|141.03|141.19|139.59|0
1638360900000|2021-12-01 12:15:00|141.39|139.79|139.95|138.35|142.63|141.03|138.12|136.52|0
1638361200000|2021-12-01 12:20:00|140.06|138.46|136.88|135.28|140.06|138.46|136.08|134.48|0
1638361500000|2021-12-01 12:25:00|136.99|135.39|137.49|135.89|139.4|137.8|136.67|135.07|0
1638361800000|2021-12-01 12:30:00|137.9|136.3|139.54|137.94|139.75|138.15|136.88|135.28|0
1638362100000|2021-12-01 12:35:00|139.33|137.73|138.3|136.7|140.16|138.56|138.1|136.5|0
1638362400000|2021-12-01 12:40:00|138.51|136.91|138.09|136.49|139.12|137.52|137.48|135.88|0
1638362700000|2021-12-01 12:45:00|138.3|136.7|139.12|137.52|139.53|137.93|137.68|136.08|0
1638363000000|2021-12-01 12:50:00|138.91|137.31|137.47|135.87|139.12|137.52|136.86|135.26|0
1638363300000|2021-12-01 12:55:00|137.27|135.67|138.7|137.1|138.7|137.1|137.27|135.67|0
1638363600000|2021-12-01 13:00:00|138.49|136.89|141.17|139.57|142.21|140.61|138.29|136.69|0
1638363900000|2021-12-01 13:05:00|140.96|139.36|141.17|139.57|142.21|140.61|140.55|138.95|0
1638364200000|2021-12-01 13:10:00|141.37|139.77|141.58|139.98|142.82|141.22|141.17|139.57|0
1638364500000|2021-12-01 13:15:00|141.37|139.77|140.33|138.73|141.78|140.18|139.3|137.7|0
1638364800000|2021-12-01 13:20:00|139.92|138.32|142.19|140.59|143.23|141.63|139.71|138.11|0
1638365100000|2021-12-01 13:25:00|142.4|140.8|143.85|142.25|144.27|142.67|140.64|139.04|0
1638365400000|2021-12-01 13:30:00|144.06|142.46|139.29|137.69|144.06|142.46|139.29|137.69|0
1638365700000|2021-12-01 13:35:00|139.7|138.1|138.87|137.27|139.91|138.31|138.47|136.87|0
1638366000000|2021-12-01 13:40:00|138.67|137.07|137.43|135.83|139.49|137.89|137.03|135.43|0
1638366300000|2021-12-01 13:45:00|137.23|135.63|138.46|136.86|138.87|137.27|136.82|135.22|0
1638366600000|2021-12-01 13:50:00|138.36|136.76|140.41|138.81|140.93|139.33|137.84|136.24|0
1638366900000|2021-12-01 13:55:00|140.31|138.71|140.92|139.32|141.96|140.36|140.1|138.5|0
1638367200000|2021-12-01 14:00:00|141.13|139.53|139.89|138.29|141.13|139.53|139.27|137.67|0
1638367500000|2021-12-01 14:05:00|139.68|138.08|139.26|137.66|140.3|138.7|138.44|136.84|0
1638367800000|2021-12-01 14:10:00|139.47|137.87|140.5|138.9|141.33|139.73|139.06|137.46|0
1638368100000|2021-12-01 14:15:00|140.71|139.11|141.95|140.35|141.95|140.35|138.85|137.25|0
1638368400000|2021-12-01 14:20:00|142.15|140.55|142.15|140.55|142.57|140.97|141.32|139.72|0
1638368700000|2021-12-01 14:25:00|141.94|140.34|142.15|140.55|143.4|141.8|141.11|139.51|0
1638369000000|2021-12-01 14:30:00|141.52|139.92|151.89|150.29|151.89|150.29|140.49|138.89|0
1638369300000|2021-12-01 14:35:00|153.18|151.58|149.95|148.35|153.18|151.58|148.89|147.29|0
1638369600000|2021-12-01 14:40:00|151.24|149.64|144.83|143.23|151.24|149.64|144.62|143.02|0
1638369900000|2021-12-01 14:45:00|145.04|143.44|146.98|145.38|147.62|146.02|142.29|140.69|0
1638370200000|2021-12-01 14:50:00|147.4|145.8|147.51|145.91|149.32|147.72|145.07|143.47|0
1638370500000|2021-12-01 14:55:00|147.19|145.59|142.64|141.04|147.19|145.59|141.49|139.89|0
1638370800000|2021-12-01 15:00:00|142.96|141.36|137.32|135.72|142.96|141.36|133|131.4|0
1638371100000|2021-12-01 15:05:00|136.7|135.1|131.56|129.96|136.9|135.3|130.96|129.36|0
1638371400000|2021-12-01 15:10:00|131.16|129.56|133.19|131.59|134.63|133.03|130.35|128.75|0
1638371700000|2021-12-01 15:15:00|132.58|130.98|129.93|128.33|132.58|130.98|128.92|127.32|0
1638372000000|2021-12-01 15:20:00|129.73|128.13|131.55|129.95|135.24|133.64|129.33|127.73|0
1638372300000|2021-12-01 15:25:00|131.35|129.75|135.65|134.05|135.85|134.25|130.33|128.73|0
1638372600000|2021-12-01 15:30:00|136.06|134.46|135.03|133.43|136.06|134.46|131.34|129.74|0
1638372900000|2021-12-01 15:35:00|134.82|133.22|139.79|138.19|139.79|138.19|133.79|132.19|0
1638373200000|2021-12-01 15:40:00|140.2|138.6|135.02|133.42|144.4|142.8|133.99|132.39|0
1638373500000|2021-12-01 15:45:00|134.81|133.21|129.91|128.31|135.22|133.62|129.51|127.91|0
1638373800000|2021-12-01 15:50:00|129.71|128.11|127.08|125.48|131.53|129.93|126.88|125.28|0
1638374100000|2021-12-01 15:55:00|127.29|125.69|127.6|126|129.7|128.1|125.68|124.08|0
1638374400000|2021-12-01 16:00:00|126.61|125.01|128.8|127.2|129.2|127.6|126.41|124.81|0
1638374700000|2021-12-01 16:05:00|129|127.4|127.2|125.6|129.2|127.6|126.4|124.8|0
1638375000000|2021-12-01 16:10:00|126.6|125|120.31|118.71|127.2|125.6|120.31|118.71|0
1638375300000|2021-12-01 16:15:00|120.5|118.9|119.32|117.72|124.75|123.15|118.36|116.76|0
1638375600000|2021-12-01 16:20:00|119.13|117.53|118.74|117.14|120.68|119.08|118.74|117.14|0
1638375900000|2021-12-01 16:25:00|118.93|117.33|120.48|118.88|120.67|119.07|117.58|115.98|0
1638376200000|2021-12-01 16:30:00|121.26|119.66|121.84|120.24|124|122.4|118.93|117.33|0
1638376500000|2021-12-01 16:35:00|121.64|120.04|123.6|122|124.39|122.79|121.06|119.46|0
1638376800000|2021-12-01 16:40:00|123.01|121.41|123.79|122.19|124.39|122.79|121.83|120.23|0
1638377100000|2021-12-01 16:45:00|123.99|122.39|124.38|122.78|127.95|126.35|123.39|121.79|0
1638377400000|2021-12-01 16:50:00|125.37|123.77|129.75|128.15|129.75|128.15|125.37|123.77|0
1638377700000|2021-12-01 16:55:00|129.95|128.35|134.95|133.35|137.55|135.95|129.95|128.35|0
1638378000000|2021-12-01 17:00:00|135.55|133.95|131.76|130.16|137.35|135.75|131.57|129.97|0
1638378300000|2021-12-01 17:05:00|132.36|130.76|132.75|131.15|134.34|132.74|129.99|128.39|0
1638378600000|2021-12-01 17:10:00|132.95|131.35|130.37|128.77|133.74|132.14|129.98|128.38|0
1638378900000|2021-12-01 17:15:00|130.77|129.17|128.6|127|130.77|129.17|126.46|124.86|0
1638379200000|2021-12-01 17:20:00|128.41|126.81|131.94|130.34|132.34|130.74|127.04|125.44|0
1638379500000|2021-12-01 17:25:00|132.44|130.84|136.32|134.72|136.93|135.33|130.96|129.36|0
1638379800000|2021-12-01 17:30:00|135.52|133.92|133.32|131.72|137.12|135.52|132.63|131.03|0
1638380100000|2021-12-01 17:35:00|133.92|132.32|133.91|132.31|137.83|136.23|133.91|132.31|0
1638380400000|2021-12-01 17:40:00|133.32|131.72|135.51|133.91|136.11|134.51|133.12|131.52|0
1638380700000|2021-12-01 17:45:00|135.71|134.11|137.78|136.18|138.18|136.58|134.71|133.11|0
1638381000000|2021-12-01 17:50:00|137.98|136.38|146.53|144.93|146.53|144.93|137.98|136.38|0
1638381300000|2021-12-01 17:55:00|146.32|144.72|153.6|152|155.29|153.69|146.32|144.72|0
1638381600000|2021-12-01 18:00:00|154.44|152.84|154.53|152.93|154.65|153.05|147.97|146.37|0
1638381900000|2021-12-01 18:05:00|153.71|152.11|163.35|161.75|164.44|162.84|152.09|150.49|0
1638382200000|2021-12-01 18:10:00|163.56|161.96|162.27|160.67|167.57|165.97|162.27|160.67|0
1638382500000|2021-12-01 18:15:00|162.9|161.3|169.91|168.31|169.91|168.31|159.54|157.94|0
1638382800000|2021-12-01 18:20:00|168.84|167.24|159.66|158.06|168.84|167.24|159.66|158.06|0
1638383100000|2021-12-01 18:25:00|160.08|158.48|156.29|154.69|160.5|158.9|155.45|153.85|0
1638383400000|2021-12-01 18:30:00|156.5|154.9|159.23|157.63|161.13|159.53|155.45|153.85|0
1638383700000|2021-12-01 18:35:00|159.34|157.74|159.65|158.05|161.77|160.17|157.54|155.94|0
1638384000000|2021-12-01 18:40:00|159.22|157.62|167.04|165.44|171.61|170.01|158.49|156.89|0
1638384300000|2021-12-01 18:45:00|167.78|166.18|182.68|181.08|183.54|181.94|167.78|166.18|0
1638384600000|2021-12-01 18:50:00|181.82|180.22|170.92|169.32|181.82|180.22|168.98|167.38|0
1638384900000|2021-12-01 18:55:00|170.27|168.67|166.41|164.81|170.92|169.32|164.92|163.32|0
1638385200000|2021-12-01 19:00:00|167.69|166.09|171.77|170.17|172.65|171.05|164.92|163.32|0
1638385500000|2021-12-01 19:05:00|170.91|169.31|176.19|174.59|176.51|174.91|169.2|167.6|0
1638385800000|2021-12-01 19:10:00|175.64|174.04|180.81|179.21|184.92|183.32|175.54|173.94|0
1638386100000|2021-12-01 19:15:00|181.45|179.85|186.03|184.43|187.56|185.96|177.59|175.99|0
1638386400000|2021-12-01 19:20:00|185.37|183.77|177.27|175.67|186.47|184.87|176.94|175.34|0
1638386700000|2021-12-01 19:25:00|177.59|175.99|169.82|168.22|178.01|176.41|168.53|166.93|0
1638387000000|2021-12-01 19:30:00|170.25|168.65|169.6|168|170.47|168.87|164.37|162.77|0
1638387300000|2021-12-01 19:35:00|169.82|168.22|170.24|168.64|175.66|174.06|168.52|166.92|0
1638387600000|2021-12-01 19:40:00|170.03|168.43|175.66|174.06|178.06|176.46|170.03|168.43|0
1638387900000|2021-12-01 19:45:00|175.88|174.28|172.4|170.8|178.06|176.46|170.57|168.97|0
1638388200000|2021-12-01 19:50:00|172.61|171.01|181.9|180.3|181.9|180.3|169.16|167.56|0
1638388500000|2021-12-01 19:55:00|181.68|180.08|181.46|179.86|182.55|180.95|176.9|175.3|0
1638388800000|2021-12-01 20:00:00|181.35|179.75|190.04|188.44|190.7|189.1|179.06|177.46|0
1638389100000|2021-12-01 20:05:00|190.6|189|197.26|195.66|197.7|196.1|188.93|187.33|0
1638389400000|2021-12-01 20:10:00|197.04|195.44|194.17|192.57|199.03|197.43|193.08|191.48|0
1638389700000|2021-12-01 20:15:00|194.83|193.23|206.69|205.09|208.02|206.42|194.83|193.23|0
1638390000000|2021-12-01 20:20:00|207.13|205.53|218.15|216.55|219.49|217.89|206.25|204.65|0
1638390300000|2021-12-01 20:25:00|218.82|217.22|216.28|214.68|223.73|222.13|210.96|209.36|0
1638390600000|2021-12-01 20:30:00|218.51|216.91|216.9|215.3|224.51|222.91|214.62|213.02|0
1638390900000|2021-12-01 20:35:00|218.11|216.51|209.46|207.86|219.05|217.45|207.68|206.08|0
1638391200000|2021-12-01 20:40:00|210.13|208.53|203.19|201.59|211.47|209.87|202.75|201.15|0
1638391500000|2021-12-01 20:45:00|202.97|201.37|218.82|217.22|219.04|217.44|201.75|200.15|0
1638391800000|2021-12-01 20:50:00|220.4|218.8|226.15|224.55|227.06|225.46|217.92|216.32|0
1638392100000|2021-12-01 20:55:00|226.83|225.23|250.21|248.61|250.44|248.84|226.83|225.23|0
1638392400000|2021-12-01 21:00:00|249.53|247.93|249.98|248.38|258.69|257.09|243.84|242.24|0
1638392700000|2021-12-01 21:05:00|250.56|248.96|247.17|245.57|252.03|250.43|244.75|243.15|0
1638393000000|2021-12-01 21:10:00|246.49|244.89|243.57|241.97|246.49|244.89|240.95|239.35|0
1638393300000|2021-12-01 21:15:00|245.93|243.93|247.99|245.99|249.82|247.82|245.59|243.59|0
1638393600000|2021-12-01 21:20:00|247.3|245.3|245.24|243.24|248.44|246.44|244.78|242.78|0
1638393900000|2021-12-01 21:25:00|245.47|243.47|247.87|245.87|249.13|247.13|245.01|243.01|0
1638394200000|2021-12-01 21:30:00|247.98|245.98|250.5|248.5|250.73|248.73|247.98|245.98|0
1638394500000|2021-12-01 21:35:00|250.73|248.73|249.58|247.58|250.96|248.96|247.87|245.87|0
1638394800000|2021-12-01 21:40:00|249.12|247.12|254.17|252.17|254.64|252.64|249.01|247.01|0
1638395100000|2021-12-01 21:45:00|253.37|251.37|249.34|247.34|254.4|252.4|248.88|246.88|0
1638395400000|2021-12-01 21:50:00|249.11|247.11|247.86|245.86|250.03|248.03|247.51|245.51|0
1638395700000|2021-12-01 21:55:00|247.97|245.97|249.15|247.15|249.8|247.8|245.91|243.91|0
1638396000000|2021-12-01 22:00:00|249.21|247.21|248.64|246.64|249.24|247.24|248.41|246.41|0
1638396300000|2021-12-01 22:05:00|248.74|246.74|248.34|246.34|248.74|246.74|248.14|246.14|0
1638396600000|2021-12-01 22:10:00|248.37|246.37|249.16|247.16|249.16|247.16|248.14|246.14|0
1638396900000|2021-12-01 22:15:00|249.33|247.33|249.02|247.02|249.63|247.63|249.02|247.02|0
1638397200000|2021-12-01 22:20:00|249.06|247.06|247.76|245.76|249.22|247.22|247.76|245.76|0
1638397500000|2021-12-01 22:25:00|247.69|245.69|247.52|245.52|247.69|245.69|247.46|245.46|0
1638397800000|2021-12-01 22:30:00|247.46|245.46|246.61|244.61|247.46|245.46|246.61|244.61|0
1638398100000|2021-12-01 22:35:00|246.69|244.69|246.95|244.95|246.95|244.95|246.59|244.59|0
1638398400000|2021-12-01 22:40:00|246.85|244.85|246.42|244.42|246.85|244.85|246.22|244.22|0
1638398700000|2021-12-01 22:45:00|246.45|244.45|246.31|244.31|246.58|244.58|246.31|244.31|0
1638399000000|2021-12-01 22:50:00|246.29|244.29|245.82|243.82|246.29|244.29|245.68|243.68|0
1638399300000|2021-12-01 22:55:00|245.68|243.68|245.84|243.84|246.01|244.01|245.62|243.62|0
1638399600000|2021-12-01 23:00:00|245.74|243.74|241.42|239.42|245.74|243.74|239.04|237.04|0
1638399900000|2021-12-01 23:05:00|241.31|239.31|238.58|236.58|242.56|240.56|238.35|236.35|0
1638400200000|2021-12-01 23:10:00|238.47|236.47|238.58|236.58|239.71|237.71|236.31|234.31|0
1638400500000|2021-12-01 23:15:00|239.37|237.37|243.69|241.69|244.03|242.03|239.03|237.03|0
1638400800000|2021-12-01 23:20:00|242.78|240.78|248.6|246.6|249.06|247.06|241.64|239.64|0
1638401100000|2021-12-01 23:25:00|248.14|246.14|244.48|242.48|248.14|246.14|244.02|242.02|0
1638401400000|2021-12-01 23:30:00|244.25|242.25|238.34|236.34|244.25|242.25|238.34|236.34|0
1638401700000|2021-12-01 23:35:00|238.11|236.11|238.11|236.11|239.47|237.47|236.75|234.75|0
1638402000000|2021-12-01 23:40:00|238|236|237.65|235.65|239.47|237.47|236.87|234.87|0
1638402300000|2021-12-01 23:45:00|237.32|235.32|234.71|232.71|237.32|235.32|233.81|231.81|0
1638402600000|2021-12-01 23:50:00|234.48|232.48|232.45|230.45|234.48|232.48|231.78|229.78|0
1638402900000|2021-12-01 23:55:00|232|230|232|230|232.68|230.68|230.88|228.88|0
1638403200000|2021-12-02 00:00:00|231.89|229.89|231.21|229.21|233.12|231.12|230.09|228.09|0
1638403500000|2021-12-02 00:05:00|231.32|229.32|231.89|229.89|232|230|229.97|227.97|0
1638403800000|2021-12-02 00:10:00|231.77|229.77|234.24|232.24|235.82|233.82|231.77|229.77|0
1638404100000|2021-12-02 00:15:00|234.47|232.47|232.66|230.66|235.82|233.82|231.09|229.09|0
1638404400000|2021-12-02 00:20:00|232.89|230.89|230.08|228.08|232.89|230.89|229.96|227.96|0
1638404700000|2021-12-02 00:25:00|229.96|227.96|228.39|226.39|230.19|228.19|228.17|226.17|0
1638405000000|2021-12-02 00:30:00|228.61|226.61|227.72|225.72|228.61|226.61|227.04|225.04|0
1638405300000|2021-12-02 00:35:00|227.71|225.71|228.28|226.28|228.61|226.61|227.04|225.04|0
1638405600000|2021-12-02 00:40:00|228.16|226.16|232.19|230.19|232.42|230.42|227.71|225.71|0
1638405900000|2021-12-02 00:45:00|232.42|230.42|236.48|234.48|238.97|236.97|232.42|230.42|0
1638406200000|2021-12-02 00:50:00|236.7|234.7|238.18|236.18|240.1|238.1|236.25|234.25|0
1638406500000|2021-12-02 00:55:00|237.83|235.83|235.34|233.34|237.83|235.83|233.76|231.76|0
1638406800000|2021-12-02 01:00:00|234.44|232.44|235.79|233.79|238.51|236.51|231.73|229.73|0
1638407100000|2021-12-02 01:05:00|236.02|234.02|231.88|229.88|236.81|234.81|231.76|229.76|0
1638407400000|2021-12-02 01:10:00|231.99|229.99|231.57|229.57|233.19|231.19|230.18|228.18|0
1638407700000|2021-12-02 01:15:00|231.1|229.1|236.2|234.2|236.2|234.2|230.18|228.18|0
1638408000000|2021-12-02 01:20:00|236.44|234.44|235.5|233.5|236.44|234.44|232.84|230.84|0
1638408300000|2021-12-02 01:25:00|235.04|233.04|232.25|230.25|235.04|233.04|229.37|227.37|0
1638408600000|2021-12-02 01:30:00|232.72|230.72|231.79|229.79|233.41|231.41|230.63|228.63|0
1638408900000|2021-12-02 01:35:00|231.45|229.45|232.71|230.71|234.11|232.11|230.63|228.63|0
1638409200000|2021-12-02 01:40:00|232.48|230.48|233.17|231.17|233.64|231.64|230.17|228.17|0
1638409500000|2021-12-02 01:45:00|232.94|230.94|231.55|229.55|233.87|231.87|230.63|228.63|0
1638409800000|2021-12-02 01:50:00|231.78|229.78|229.7|227.7|232.71|230.71|228.54|226.54|0
1638410100000|2021-12-02 01:55:00|230.16|228.16|221.88|219.88|230.39|228.39|220.96|218.96|0
1638410400000|2021-12-02 02:00:00|222.11|220.11|225.78|223.78|228.08|226.08|222.11|220.11|0
1638410700000|2021-12-02 02:05:00|226.01|224.01|224.62|222.62|227.85|225.85|223.94|221.94|0
1638411000000|2021-12-02 02:10:00|224.51|222.51|225.31|223.31|225.31|223.31|222.33|220.33|0
1638411300000|2021-12-02 02:15:00|224.97|222.97|227.15|225.15|228.07|226.07|224.85|222.85|0
1638411600000|2021-12-02 02:20:00|227.38|225.38|225.2|223.2|228.65|226.65|224.85|222.85|0
1638411900000|2021-12-02 02:25:00|225.31|223.31|225.76|223.76|226.45|224.45|223.93|221.93|0
1638412200000|2021-12-02 02:30:00|225.53|223.53|223.46|221.46|225.88|223.88|222.78|220.78|0
1638412500000|2021-12-02 02:35:00|223.69|221.69|223.69|221.69|224.38|222.38|222.77|220.77|0
1638412800000|2021-12-02 02:40:00|223.92|221.92|218.32|216.32|223.92|221.92|217.52|215.52|0
1638413100000|2021-12-02 02:45:00|218.43|216.43|219.57|217.57|221.17|219.17|217.97|215.97|0
1638413400000|2021-12-02 02:50:00|219.34|217.34|218.42|216.42|220.48|218.48|218.19|216.19|0
1638413700000|2021-12-02 02:55:00|218.19|216.19|215.23|213.23|218.65|216.65|214.67|212.67|0
1638414000000|2021-12-02 03:00:00|215.12|213.12|217.28|215.28|217.73|215.73|215.01|213.01|0
1638414300000|2021-12-02 03:05:00|217.5|215.5|217.5|215.5|219.1|217.1|216.82|214.82|0
1638414600000|2021-12-02 03:10:00|217.27|215.27|219.55|217.55|220.7|218.7|216.82|214.82|0
1638414900000|2021-12-02 03:15:00|219.32|217.32|221.61|219.61|222.75|220.75|219.32|217.32|0
1638415200000|2021-12-02 03:20:00|221.5|219.5|222.06|220.06|222.06|220.06|220.23|218.23|0
1638415500000|2021-12-02 03:25:00|221.83|219.83|220.92|218.92|223.44|221.44|220.46|218.46|0
1638415800000|2021-12-02 03:30:00|221.14|219.14|220.23|218.23|221.14|219.14|219.31|217.31|0
1638416100000|2021-12-02 03:35:00|220.46|218.46|222.51|220.51|224.24|222.24|220.23|218.23|0
1638416400000|2021-12-02 03:40:00|222.74|220.74|222.74|220.74|224.12|222.12|222.05|220.05|0
1638416700000|2021-12-02 03:45:00|222.63|220.63|220.9|218.9|224.92|222.92|220.22|218.22|0
1638417000000|2021-12-02 03:50:00|221.13|219.13|220.9|218.9|221.59|219.59|219.76|217.76|0
1638417300000|2021-12-02 03:55:00|221.13|219.13|220.67|218.67|222.05|220.05|220.21|218.21|0
1638417600000|2021-12-02 04:00:00|219.76|217.76|216.45|214.45|219.76|217.76|215.88|213.88|0
1638417900000|2021-12-02 04:05:00|216.56|214.56|219.07|217.07|219.75|217.75|215.88|213.88|0
1638418200000|2021-12-02 04:10:00|219.29|217.29|219.06|217.06|219.75|217.75|218.38|216.38|0
1638418500000|2021-12-02 04:15:00|219.29|217.29|220.66|218.66|221.12|219.12|218.38|216.38|0
1638418800000|2021-12-02 04:20:00|220.55|218.55|220.43|218.43|221.58|219.58|219.97|217.97|0
1638419100000|2021-12-02 04:25:00|220.55|218.55|221.34|219.34|222.38|220.38|220.55|218.55|0
1638419400000|2021-12-02 04:30:00|221.11|219.11|219.28|217.28|223.4|221.4|218.83|216.83|0
1638419700000|2021-12-02 04:35:00|219.05|217.05|220.42|218.42|221.79|219.79|219.05|217.05|0
1638420000000|2021-12-02 04:40:00|220.54|218.54|220.19|218.19|220.65|218.65|218.82|216.82|0
1638420300000|2021-12-02 04:45:00|220.42|218.42|219.85|217.85|221.22|219.22|219.5|217.5|0
1638420600000|2021-12-02 04:50:00|219.73|217.73|222.7|220.7|222.93|220.93|219.73|217.73|0
1638420900000|2021-12-02 04:55:00|222.47|220.47|222.24|220.24|223.62|221.62|221.9|219.9|0
1638421200000|2021-12-02 05:00:00|222.47|220.47|223.97|221.97|224.31|222.31|221.32|219.32|0
1638421500000|2021-12-02 05:05:00|223.85|221.85|223.84|221.84|224.99|222.99|222.93|220.93|0
1638421800000|2021-12-02 05:10:00|223.61|221.61|223.56|221.56|224.76|222.76|223.33|221.33|0
1638422100000|2021-12-02 05:15:00|223.79|221.79|222.41|220.41|224.49|222.49|221.49|219.49|0
1638422400000|2021-12-02 05:20:00|222.87|220.87|221.49|219.49|223.79|221.79|221.49|219.49|0
1638422700000|2021-12-02 05:25:00|221.72|219.72|220.34|218.34|222.18|220.18|220.11|218.11|0
1638423000000|2021-12-02 05:30:00|220.46|218.46|221.02|219.02|222.41|220.41|220.11|218.11|0
1638423300000|2021-12-02 05:35:00|220.79|218.79|221.48|219.48|221.71|219.71|220.56|218.56|0
1638423600000|2021-12-02 05:40:00|221.37|219.37|221.25|219.25|221.94|219.94|220.56|218.56|0
1638423900000|2021-12-02 05:45:00|221.48|219.48|220.1|218.1|221.71|219.71|220.1|218.1|0
1638424200000|2021-12-02 05:50:00|220.33|218.33|218.49|216.49|220.33|218.33|217.8|215.8|0
1638424500000|2021-12-02 05:55:00|218.38|216.38|219.07|217.07|219.41|217.41|218.26|216.26|0
1638424800000|2021-12-02 06:00:00|218.95|216.95|221.47|219.47|221.93|219.93|218.72|216.72|0
1638425100000|2021-12-02 06:05:00|221.7|219.7|221.93|219.93|222.62|220.62|220.55|218.55|0
1638425400000|2021-12-02 06:10:00|222.16|220.16|220.09|218.09|222.16|220.16|219.98|217.98|0
1638425700000|2021-12-02 06:15:00|219.75|217.75|221|219|221.23|219.23|219.29|217.29|0
1638426000000|2021-12-02 06:20:00|220.77|218.77|222.38|220.38|223.07|221.07|220.54|218.54|0
1638426300000|2021-12-02 06:25:00|222.5|220.5|221.35|219.35|222.5|220.5|221.23|219.23|0
1638426600000|2021-12-02 06:30:00|221.23|219.23|217.78|215.78|221.23|219.23|217.78|215.78|0
1638426900000|2021-12-02 06:35:00|217.9|215.9|215.95|213.95|217.9|215.9|215.5|213.5|0
1638427200000|2021-12-02 06:40:00|216.18|214.18|215.84|213.84|217.32|215.32|214.12|212.12|0
1638427500000|2021-12-02 06:45:00|215.95|213.95|214.7|212.7|216.63|214.63|213.44|211.44|0
1638427800000|2021-12-02 06:50:00|214.81|212.81|215.38|213.38|216.17|214.17|214.8|212.8|0
1638428100000|2021-12-02 06:55:00|215.26|213.26|209.24|207.24|216.86|214.86|208.56|206.56|0
1638428400000|2021-12-02 07:00:00|208.89|206.89|208.89|206.89|212.07|210.07|207.76|205.76|0
1638428700000|2021-12-02 07:05:00|209.01|207.01|210.82|208.82|210.82|208.82|205.95|203.95|0
1638429000000|2021-12-02 07:10:00|210.7|208.7|210.24|208.24|212.74|210.74|209.79|207.79|0
1638429300000|2021-12-02 07:15:00|209.91|207.91|213.65|211.65|215.25|213.25|209.56|207.56|0
1638429600000|2021-12-02 07:20:00|213.42|211.42|217.3|215.3|217.76|215.76|213.42|211.42|0
1638429900000|2021-12-02 07:25:00|217.88|215.88|222.58|220.58|224.19|222.19|215.47|213.47|0
1638430200000|2021-12-02 07:30:00|222.24|220.24|222.57|220.57|223.5|221.5|219.36|217.36|0
1638430500000|2021-12-02 07:35:00|222|220|219.22|217.22|222.36|220.36|218.54|216.54|0
1638430800000|2021-12-02 07:40:00|219.56|217.56|218.99|216.99|221.16|219.16|218.76|216.76|0
1638431100000|2021-12-02 07:45:00|218.76|216.76|216.94|214.94|218.99|216.99|216.71|214.71|0
1638431400000|2021-12-02 07:50:00|216.48|214.48|216.25|214.25|217.62|215.62|214.67|212.67|0
1638431700000|2021-12-02 07:55:00|216.48|214.48|221.26|219.26|221.49|219.49|215.8|213.8|0
1638432000000|2021-12-02 08:00:00|220.58|218.58|221.03|219.03|221.95|219.95|216.7|214.7|0
1638432300000|2021-12-02 08:05:00|220.6|219|227.25|225.65|228.17|226.57|219|217.4|0
1638432600000|2021-12-02 08:10:00|227.94|226.34|228.4|226.8|230.94|229.34|227.71|226.11|0
1638432900000|2021-12-02 08:15:00|228.29|226.69|223.34|221.74|229.32|227.72|223|221.4|0
1638433200000|2021-12-02 08:20:00|223.11|221.51|218.31|216.71|224.72|223.12|217.85|216.25|0
1638433500000|2021-12-02 08:25:00|218.08|216.48|220.59|218.99|221.85|220.25|217.63|216.03|0
1638433800000|2021-12-02 08:30:00|220.82|219.22|228.39|226.79|229.77|228.17|220.82|219.22|0
1638434100000|2021-12-02 08:35:00|227.93|226.33|228.62|227.02|229.77|228.17|224.71|223.11|0
1638434400000|2021-12-02 08:40:00|228.85|227.25|224.24|222.64|229.54|227.94|223.9|222.3|0
1638434700000|2021-12-02 08:45:00|225.16|223.56|224.01|222.41|225.97|224.37|222.87|221.27|0
1638435000000|2021-12-02 08:50:00|223.78|222.18|219.89|218.29|224.24|222.64|219.43|217.83|0
1638435300000|2021-12-02 08:55:00|219.66|218.06|220.34|218.74|221.38|219.78|218.98|217.38|0
1638435600000|2021-12-02 09:00:00|220.57|218.97|215.9|214.3|222.63|221.03|215.56|213.96|0
1638435900000|2021-12-02 09:05:00|215.56|213.96|215.1|213.5|216.01|214.41|214.54|212.94|0
1638436200000|2021-12-02 09:10:00|214.65|213.05|211.7|210.1|215.78|214.18|211.25|209.65|0
1638436500000|2021-12-02 09:15:00|211.48|209.88|207.92|206.32|212.61|211.01|207.92|206.32|0
1638436800000|2021-12-02 09:20:00|207.69|206.09|207.42|205.82|210.86|209.26|207.42|205.82|0
1638437100000|2021-12-02 09:25:00|208.11|206.51|211.08|209.48|212|210.4|207.19|205.59|0
1638437400000|2021-12-02 09:30:00|210.86|209.26|215.12|213.52|215.35|213.75|210.86|209.26|0
1638437700000|2021-12-02 09:35:00|215.23|213.63|212.92|211.32|216.85|215.25|212.81|211.21|0
1638438000000|2021-12-02 09:40:00|213.15|211.55|214.3|212.7|215.69|214.09|211.66|210.06|0
1638438300000|2021-12-02 09:45:00|214.53|212.93|217.53|215.93|217.53|215.93|213.15|211.55|0
1638438600000|2021-12-02 09:50:00|216.84|215.24|215.42|213.82|218|216.4|214.96|213.36|0
1638438900000|2021-12-02 09:55:00|214.73|213.13|213.59|211.99|214.73|213.13|212.67|211.07|0
1638439200000|2021-12-02 10:00:00|213.13|211.53|215.18|213.58|216.45|214.85|212.44|210.84|0
1638439500000|2021-12-02 10:05:00|215.3|213.7|216.79|215.19|216.91|215.31|214.5|212.9|0
1638439800000|2021-12-02 10:10:00|217.02|215.42|224.86|223.26|225.09|223.49|217.02|215.42|0
1638440100000|2021-12-02 10:15:00|226.25|224.65|225.03|223.43|229.18|227.58|224.69|223.09|0
1638440400000|2021-12-02 10:20:00|224|222.4|221.13|219.53|228.38|226.78|220.9|219.3|0
1638440700000|2021-12-02 10:25:00|221.36|219.76|221.81|220.21|222.96|221.36|219.41|217.81|0
1638441000000|2021-12-02 10:30:00|222.39|220.79|220.1|218.5|224.1|222.5|219.98|218.38|0
1638441300000|2021-12-02 10:35:00|220.43|218.83|213.37|211.77|221.12|219.52|213.37|211.77|0
1638441600000|2021-12-02 10:40:00|213.14|211.54|215.54|213.94|216.34|214.74|212.92|211.32|0
1638441900000|2021-12-02 10:45:00|215.43|213.83|214.97|213.37|216.22|214.62|213.48|211.88|0
1638442200000|2021-12-02 10:50:00|215.19|213.59|215.07|213.47|218.05|216.45|213.48|211.88|0
1638442500000|2021-12-02 10:55:00|215.3|213.7|215.53|213.93|217.36|215.76|214.73|213.13|0
1638442800000|2021-12-02 11:00:00|215.76|214.16|218.97|217.37|219.89|218.29|215.07|213.47|0
1638443100000|2021-12-02 11:05:00|218.86|217.26|216.67|215.07|218.86|217.26|216.21|214.61|0
1638443400000|2021-12-02 11:10:00|216.44|214.84|218.04|216.44|219.31|217.71|215.75|214.15|0
1638443700000|2021-12-02 11:15:00|218.73|217.13|221.72|220.12|221.95|220.35|218.04|216.44|0
1638444000000|2021-12-02 11:20:00|221.95|220.35|220.34|218.74|221.95|220.35|219.31|217.71|0
1638444300000|2021-12-02 11:25:00|220.46|218.86|220.33|218.73|221.61|220.01|218.5|216.9|0
1638444600000|2021-12-02 11:30:00|220.22|218.62|220.56|218.96|220.79|219.19|216.89|215.29|0
1638444900000|2021-12-02 11:35:00|220.33|218.73|221.48|219.88|222.87|221.27|220.1|218.5|0
1638445200000|2021-12-02 11:40:00|221.37|219.77|221.71|220.11|222.75|221.15|220.1|218.5|0
1638445500000|2021-12-02 11:45:00|221.83|220.23|219.4|217.8|221.94|220.34|218.25|216.65|0
1638445800000|2021-12-02 11:50:00|219.52|217.92|219.17|217.57|221.25|219.65|218.48|216.88|0
1638446100000|2021-12-02 11:55:00|218.94|217.34|218.94|217.34|219.52|217.92|217.1|215.5|0
1638446400000|2021-12-02 12:00:00|219.17|217.57|218.94|217.34|220.55|218.95|216.07|214.47|0
1638446700000|2021-12-02 12:05:00|218.71|217.11|226.79|225.19|226.79|225.19|218.71|217.11|0
1638447000000|2021-12-02 12:10:00|226.56|224.96|226.44|224.84|227.95|226.35|223.31|221.71|0
1638447300000|2021-12-02 12:15:00|226.55|224.95|229.8|228.2|231.2|229.6|225.98|224.38|0
1638447600000|2021-12-02 12:20:00|230.27|228.67|231.09|229.49|233.17|231.57|229.11|227.51|0
1638447900000|2021-12-02 12:25:00|231.21|229.61|236.17|234.57|239.65|238.05|230.86|229.26|0
1638448200000|2021-12-02 12:30:00|235.93|234.33|238.25|236.65|238.71|237.11|235.7|234.1|0
1638448500000|2021-12-02 12:35:00|238.14|236.54|238.25|236.65|238.95|237.35|235.7|234.1|0
1638448800000|2021-12-02 12:40:00|238.94|237.34|244.2|242.6|246.74|245.14|238.94|237.34|0
1638449100000|2021-12-02 12:45:00|243.97|242.37|241.67|240.07|244.2|242.6|241.21|239.61|0
1638449400000|2021-12-02 12:50:00|241.9|240.3|235.95|234.35|242.13|240.53|235.95|234.35|0
1638449700000|2021-12-02 12:55:00|236.41|234.81|233.67|232.07|236.41|234.81|232.76|231.16|0
1638450000000|2021-12-02 13:00:00|233.9|232.3|229.59|227.99|234.81|233.21|229.59|227.99|0
1638450300000|2021-12-02 13:05:00|229.81|228.21|226.42|224.82|231.4|229.8|225.75|224.15|0
1638450600000|2021-12-02 13:10:00|226.2|224.6|226.81|225.21|230.71|229.11|225.3|223.7|0
1638450900000|2021-12-02 13:15:00|227.04|225.44|230.93|229.33|231.15|229.55|225.67|224.07|0
1638451200000|2021-12-02 13:20:00|231.38|229.78|235.98|234.38|236.91|235.31|229.55|227.95|0
1638451500000|2021-12-02 13:25:00|235.75|234.15|232.76|231.16|237.37|235.77|232.3|230.7|0
1638451800000|2021-12-02 13:30:00|233.45|231.85|230.46|228.86|233.57|231.97|228.29|226.69|0
1638452100000|2021-12-02 13:35:00|230.92|229.32|235.52|233.92|235.98|234.38|228.85|227.25|0
1638452400000|2021-12-02 13:40:00|235.98|234.38|240.83|239.23|241.3|239.7|234.59|232.99|0
1638452700000|2021-12-02 13:45:00|240.37|238.77|239.9|238.3|242.46|240.86|238.28|236.68|0
1638453000000|2021-12-02 13:50:00|241.18|239.58|237.35|235.75|242.46|240.86|237.35|235.75|0
1638453300000|2021-12-02 13:55:00|236.89|235.29|238.51|236.91|238.51|236.91|236.2|234.6|0
1638453600000|2021-12-02 14:00:00|238.97|237.37|245.01|243.41|245.13|243.53|234.81|233.21|0
1638453900000|2021-12-02 14:05:00|245.24|243.64|245.01|243.41|249.44|247.84|244.08|242.48|0
1638454200000|2021-12-02 14:10:00|244.77|243.17|244.45|242.85|246.17|244.57|242.45|240.85|0
1638454500000|2021-12-02 14:15:00|244.22|242.62|246.3|244.7|247.92|246.32|242.37|240.77|0
1638454800000|2021-12-02 14:20:00|246.53|244.93|246.06|244.46|247.92|246.32|244.21|242.61|0
1638455100000|2021-12-02 14:25:00|245.83|244.23|246.52|244.92|246.76|245.16|241.9|240.3|0
1638455400000|2021-12-02 14:30:00|246.29|244.69|248.14|246.54|248.61|247.01|237.98|236.38|0
1638455700000|2021-12-02 14:35:00|246.98|245.38|220.58|218.98|248.84|247.24|220.58|218.98|0
1638456000000|2021-12-02 14:40:00|219.9|218.3|217.2|215.6|223.29|221.69|212.94|211.34|0
1638456300000|2021-12-02 14:45:00|216.75|215.15|209.8|208.2|219.9|218.3|204.74|203.14|0
1638456600000|2021-12-02 14:50:00|210.02|208.42|198.14|196.54|210.48|208.88|197.47|195.87|0
1638456900000|2021-12-02 14:55:00|198.36|196.76|197.69|196.09|203.49|201.89|197.02|195.42|0
1638457200000|2021-12-02 15:00:00|197.02|195.42|194.36|192.76|206.18|204.58|193.26|191.66|0
1638457500000|2021-12-02 15:05:00|195.03|193.43|206.27|204.67|207.85|206.25|193.92|192.32|0
1638457800000|2021-12-02 15:10:00|204.92|203.32|208.3|206.7|212.61|211.01|204.7|203.1|0
1638458100000|2021-12-02 15:15:00|207.4|205.8|214.18|212.58|216.43|214.83|207.4|205.8|0
1638458400000|2021-12-02 15:20:00|214.63|213.03|208.35|206.75|218.01|216.41|207.46|205.86|0
1638458700000|2021-12-02 15:25:00|209.25|207.65|205.9|204.3|215.08|213.48|202.8|201.2|0
1638459000000|2021-12-02 15:30:00|206.68|205.08|216.64|215.04|216.86|215.26|201.47|199.87|0
1638459300000|2021-12-02 15:35:00|216.86|215.26|225.73|224.13|228.25|226.65|216.31|214.71|0
1638459600000|2021-12-02 15:40:00|224.13|222.53|231.93|230.33|231.93|230.33|218.91|217.31|0
1638459900000|2021-12-02 15:45:00|231.48|229.88|219.25|217.65|233.99|232.39|217.22|215.62|0
1638460200000|2021-12-02 15:50:00|217.9|216.3|224.24|222.64|225.84|224.24|214.51|212.91|0
1638460500000|2021-12-02 15:55:00|224.01|222.41|207.21|205.61|225.83|224.23|206.99|205.39|0
1638460800000|2021-12-02 16:00:00|207.55|205.95|211.65|210.05|213.21|211.61|203.47|201.87|0
1638461100000|2021-12-02 16:05:00|210.98|209.38|197.33|195.73|211.87|210.27|196.45|194.85|0
1638461400000|2021-12-02 16:10:00|197.55|195.95|199.1|197.5|203.78|202.18|195.35|193.75|0
1638461700000|2021-12-02 16:15:00|197.55|195.95|194.68|193.08|199.1|197.5|192.26|190.66|0
1638462000000|2021-12-02 16:20:00|194.46|192.86|195.56|193.96|195.67|194.07|188.76|187.16|0
1638462300000|2021-12-02 16:25:00|195.34|193.74|194.01|192.41|196|194.4|190.5|188.9|0
1638462600000|2021-12-02 16:30:00|193.57|191.97|205.55|203.95|210.28|208.68|190.82|189.22|0
1638462900000|2021-12-02 16:35:00|205.11|203.51|202.42|200.82|207.57|205.97|198.09|196.49|0
1638463200000|2021-12-02 16:40:00|203.09|201.49|203.76|202.16|203.98|202.38|194|192.4|0
1638463500000|2021-12-02 16:45:00|204.43|202.83|196.42|194.82|207.57|205.97|195.76|194.16|0
1638463800000|2021-12-02 16:50:00|197.08|195.48|194.78|193.18|198.33|196.73|194.22|192.62|0
1638464100000|2021-12-02 16:55:00|195|193.4|189.48|187.88|200.79|199.19|186.85|185.25|0
1638464400000|2021-12-02 17:00:00|189.04|187.44|184.66|183.06|192.78|191.18|183.79|182.19|0
1638464700000|2021-12-02 17:05:00|184.99|183.39|182.05|180.45|187.94|186.34|181.62|180.02|0
1638465000000|2021-12-02 17:10:00|182.49|180.89|179.24|177.64|183.79|182.19|179.24|177.64|0
1638465300000|2021-12-02 17:15:00|179.45|177.85|179.04|177.44|182.98|181.38|178.28|176.68|0
1638465600000|2021-12-02 17:20:00|178.38|176.78|175.12|173.52|178.38|176.78|174.25|172.65|0
1638465900000|2021-12-02 17:25:00|174.68|173.08|174.9|173.3|176.42|174.82|174.03|172.43|0
1638466200000|2021-12-02 17:30:00|174.68|173.08|179.68|178.08|179.68|178.08|173.81|172.21|0
1638466500000|2021-12-02 17:35:00|179.46|177.86|179.46|177.86|183.86|182.26|177.28|175.68|0
1638466800000|2021-12-02 17:40:00|180.12|178.52|181.43|179.83|182.31|180.71|176.41|174.81|0
1638467100000|2021-12-02 17:45:00|181.65|180.05|173.8|172.2|181.65|180.05|173.8|172.2|0
1638467400000|2021-12-02 17:50:00|174.45|172.85|180.55|178.95|180.77|179.17|173.8|172.2|0
1638467700000|2021-12-02 17:55:00|180.33|178.73|179.89|178.29|182.3|180.7|177.27|175.67|0
1638468000000|2021-12-02 18:00:00|179.01|177.41|178.79|177.19|188.27|186.67|178.57|176.97|0
1638468300000|2021-12-02 18:05:00|177.92|176.32|182.73|181.13|185.6|184|176.61|175.01|0
1638468600000|2021-12-02 18:10:00|182.51|180.91|177.47|175.87|185.6|184|177.25|175.65|0
1638468900000|2021-12-02 18:15:00|177.04|175.44|180.31|178.71|181.41|179.81|176.38|174.78|0
1638469200000|2021-12-02 18:20:00|179.43|177.83|188.44|186.84|191.1|189.5|178.78|177.18|0
1638469500000|2021-12-02 18:25:00|187.99|186.39|189.1|187.5|190.87|189.27|185.57|183.97|0
1638469800000|2021-12-02 18:30:00|188.21|186.61|182.49|180.89|192.87|191.27|182.27|180.67|0
1638470100000|2021-12-02 18:35:00|182.92|181.32|180.73|179.13|185.56|183.96|180.3|178.7|0
1638470400000|2021-12-02 18:40:00|181.17|179.57|183.36|181.76|184.67|183.07|179.54|177.94|0
1638470700000|2021-12-02 18:45:00|183.57|181.97|186.87|185.27|190.42|188.82|183.14|181.54|0
1638471000000|2021-12-02 18:50:00|187.09|185.49|178.11|176.51|191.08|189.48|177.24|175.64|0
1638471300000|2021-12-02 18:55:00|178.54|176.94|174.64|173.04|178.54|176.94|174|172.4|0
1638471600000|2021-12-02 19:00:00|174.86|173.26|176.8|175.2|178.97|177.37|173.35|171.75|0
1638471900000|2021-12-02 19:05:00|176.37|174.77|176.36|174.76|179.52|177.92|174.21|172.61|0
1638472200000|2021-12-02 19:10:00|175.72|174.12|178.97|177.37|181.15|179.55|175.07|173.47|0
1638472500000|2021-12-02 19:15:00|178.1|176.5|173.77|172.17|179.08|177.48|172.69|171.09|0
1638472800000|2021-12-02 19:20:00|173.98|172.38|176.35|174.75|176.79|175.19|173.33|171.73|0
1638473100000|2021-12-02 19:25:00|176.14|174.54|171.61|170.01|178.3|176.7|171.18|169.58|0
1638473400000|2021-12-02 19:30:00|171.82|170.22|173.65|172.05|174.4|172.8|170.97|169.37|0
1638473700000|2021-12-02 19:35:00|173.54|171.94|174.21|172.61|177.65|176.05|172.25|170.65|0
1638474000000|2021-12-02 19:40:00|174|172.4|174.43|172.83|176.16|174.56|172.48|170.88|0
1638474300000|2021-12-02 19:45:00|174.21|172.61|180.96|179.36|180.96|179.36|173.34|171.74|0
1638474600000|2021-12-02 19:50:00|179.87|178.27|180.96|179.36|183.38|181.78|176.81|175.21|0
1638474900000|2021-12-02 19:55:00|180.74|179.14|178.98|177.38|180.96|179.36|174.63|173.03|0
1638475200000|2021-12-02 20:00:00|178.11|176.51|175.71|174.11|178.76|177.16|173.76|172.16|0
1638475500000|2021-12-02 20:05:00|175.49|173.89|174.84|173.24|177.89|176.29|171.6|170|0
1638475800000|2021-12-02 20:10:00|174.62|173.02|178.97|177.37|185.35|183.75|174.62|173.02|0
1638476100000|2021-12-02 20:15:00|177.88|176.28|180.72|179.12|182.48|180.88|177.01|175.41|0
1638476400000|2021-12-02 20:20:00|181.82|180.22|182.48|180.88|184.46|182.86|179.84|178.24|0
1638476700000|2021-12-02 20:25:00|182.7|181.1|181.15|179.55|183.8|182.2|177.22|175.62|0
1638477000000|2021-12-02 20:30:00|180.93|179.33|173.96|172.36|181.15|179.55|171.8|170.2|0
1638477300000|2021-12-02 20:35:00|174.61|173.01|173.02|171.42|177|175.4|171.73|170.13|0
1638477600000|2021-12-02 20:40:00|173.67|172.07|171.51|169.91|174.1|172.5|167.76|166.16|0
1638477900000|2021-12-02 20:45:00|171.29|169.69|172.48|170.88|178.89|177.29|170|168.4|0
1638478200000|2021-12-02 20:50:00|174.97|173.37|185.93|184.33|187.49|185.89|172.8|171.2|0
1638478500000|2021-12-02 20:55:00|185.71|184.11|183.5|181.9|191.72|190.12|180.85|179.25|0
1638478800000|2021-12-02 21:00:00|181.29|179.69|182.83|181.23|184.38|182.78|177.79|176.19|0
1638479100000|2021-12-02 21:05:00|183.05|181.45|183.02|181.42|183.05|181.45|179.75|178.15|0
1638479400000|2021-12-02 21:10:00|183.24|181.64|185.45|183.85|185.67|184.07|181.03|179.43|0
1638479700000|2021-12-02 21:15:00|184.99|182.99|181.44|179.44|185.65|183.65|180.78|178.78|0
1638480000000|2021-12-02 21:20:00|181.56|179.56|181|179|182.1|180.1|179.46|177.46|0
1638480300000|2021-12-02 21:25:00|181.11|179.11|180.56|178.56|181.88|179.88|180.34|178.34|0
1638480600000|2021-12-02 21:30:00|180.89|178.89|177.92|175.92|180.89|178.89|177.48|175.48|0
1638480900000|2021-12-02 21:35:00|177.7|175.7|177.15|175.15|178.79|176.79|177.04|175.04|0
1638481200000|2021-12-02 21:40:00|177.04|175.04|177.04|175.04|177.26|175.26|175.73|173.73|0
1638481500000|2021-12-02 21:45:00|176.82|174.82|177.03|175.03|177.69|175.69|175.07|173.07|0
1638481800000|2021-12-02 21:50:00|177.25|175.25|174.41|172.41|177.69|175.69|174.19|172.19|0
1638482100000|2021-12-02 21:55:00|174.19|172.19|174.74|172.74|175.94|173.94|174.09|172.09|0
1638482400000|2021-12-02 22:00:00|174.66|172.66|175.14|173.14|175.38|173.38|174.66|172.66|0
1638482700000|2021-12-02 22:05:00|175.1|173.1|174.98|172.98|175.29|173.29|174.94|172.94|0
1638483000000|2021-12-02 22:10:00|174.97|172.97|174.9|172.9|175.1|173.1|174.84|172.84|0
1638483300000|2021-12-02 22:15:00|175.03|173.03|174.74|172.74|175.22|173.22|174.52|172.52|0
1638483600000|2021-12-02 22:20:00|174.77|172.77|174.7|172.7|174.8|172.8|174.7|172.7|0
1638483900000|2021-12-02 22:25:00|174.74|172.74|174.6|172.6|174.74|172.74|174.51|172.51|0
1638484200000|2021-12-02 22:30:00|174.54|172.54|173.81|171.81|174.6|172.6|173.81|171.81|0
1638484500000|2021-12-02 22:35:00|173.69|171.69|173.42|171.42|173.69|171.69|173.4|171.4|0
1638484800000|2021-12-02 22:40:00|173.4|171.4|173.58|171.58|173.61|171.61|173.17|171.17|0
1638485100000|2021-12-02 22:45:00|173.42|171.42|173.64|171.64|173.9|171.9|173.42|171.42|0
1638485400000|2021-12-02 22:50:00|173.51|171.51|174.02|172.02|174.28|172.28|173.51|171.51|0
1638485700000|2021-12-02 22:55:00|173.92|171.92|174.37|172.37|174.37|172.37|173.64|171.64|0
1638486000000|2021-12-02 23:00:00|174.26|172.26|173.06|171.06|175.45|173.45|171.76|169.76|0
1638486300000|2021-12-02 23:05:00|172.84|170.84|174.79|172.79|174.79|172.79|172.62|170.62|0
1638486600000|2021-12-02 23:10:00|174.69|172.69|179.39|177.39|179.83|177.83|174.58|172.58|0
1638486900000|2021-12-02 23:15:00|178.95|176.95|183.35|181.35|185.35|183.35|178.29|176.29|0
1638487200000|2021-12-02 23:20:00|182.91|180.91|186.57|184.57|187.47|185.47|181.92|179.92|0
1638487500000|2021-12-02 23:25:00|186.46|184.46|187.57|185.57|187.57|185.57|184.23|182.23|0
1638487800000|2021-12-02 23:30:00|187.35|185.35|187.57|185.57|188.58|186.58|186.23|184.23|0
1638488100000|2021-12-02 23:35:00|186.9|184.9|187.56|185.56|187.79|185.79|185.56|183.56|0
1638488400000|2021-12-02 23:40:00|187.34|185.34|190.02|188.02|190.92|188.92|186.67|184.67|0
1638488700000|2021-12-02 23:45:00|189.79|187.79|190.02|188.02|190.91|188.91|188.12|186.12|0
1638489000000|2021-12-02 23:50:00|189.79|187.79|191.13|189.13|193.83|191.83|189.79|187.79|0
1638489300000|2021-12-02 23:55:00|190.91|188.91|195.41|193.41|196.43|194.43|190.24|188.24|0
1638489600000|2021-12-03 00:00:00|195.63|193.63|197.21|195.21|199.94|197.94|194.05|192.05|0
1638489900000|2021-12-03 00:05:00|196.99|194.99|194.95|192.95|197.67|195.67|194.95|192.95|0
1638490200000|2021-12-03 00:10:00|194.72|192.72|193.71|191.71|196.76|194.76|193.14|191.14|0
1638490500000|2021-12-03 00:15:00|193.59|191.59|192.24|190.24|196.3|194.3|192.02|190.02|0
1638490800000|2021-12-03 00:20:00|192.47|190.47|193.71|191.71|193.71|191.71|190.89|188.89|0
1638491100000|2021-12-03 00:25:00|193.81|191.81|189.99|187.99|193.81|191.81|189.32|187.32|0
1638491400000|2021-12-03 00:30:00|189.77|187.77|189.32|187.32|191.11|189.11|187.75|185.75|0
1638491700000|2021-12-03 00:35:00|189.54|187.54|190.21|188.21|191.78|189.78|188.42|186.42|0
1638492000000|2021-12-03 00:40:00|190.66|188.66|191.1|189.1|191.78|189.78|189.31|187.31|0
1638492300000|2021-12-03 00:45:00|191|189|192.67|190.67|193.12|191.12|190.55|188.55|0
1638492600000|2021-12-03 00:50:00|192.79|190.79|193.8|191.8|194.02|192.02|191.1|189.1|0
1638492900000|2021-12-03 00:55:00|193.57|191.57|192.22|190.22|193.8|191.8|191.54|189.54|0
1638493200000|2021-12-03 01:00:00|192.33|190.33|192.89|190.89|194.24|192.24|191.32|189.32|0
1638493500000|2021-12-03 01:05:00|192.66|190.66|186.84|184.84|192.66|190.66|186.39|184.39|0
1638493800000|2021-12-03 01:10:00|186.62|184.62|190.08|188.08|190.64|188.64|186.39|184.39|0
1638494100000|2021-12-03 01:15:00|190.19|188.19|189.29|187.29|191.09|189.09|189.29|187.29|0
1638494400000|2021-12-03 01:20:00|188.62|186.62|193.33|191.33|193.33|191.33|188.62|186.62|0
1638494700000|2021-12-03 01:25:00|193.1|191.1|196.26|194.26|196.49|194.49|192.88|190.88|0
1638495000000|2021-12-03 01:30:00|196.49|194.49|197.84|195.84|200.12|198.12|196.26|194.26|0
1638495300000|2021-12-03 01:35:00|198.07|196.07|201.93|199.93|202.85|200.85|198.07|196.07|0
1638495600000|2021-12-03 01:40:00|201.83|199.83|205.48|203.48|207.2|205.2|201.48|199.48|0
1638495900000|2021-12-03 01:45:00|205.82|203.82|208.34|206.34|210.88|208.88|205.82|203.82|0
1638496200000|2021-12-03 01:50:00|208.46|206.46|204.67|202.67|208.57|206.57|203.98|201.98|0
1638496500000|2021-12-03 01:55:00|204.44|202.44|202.15|200.15|205.13|203.13|201.92|199.92|0
1638496800000|2021-12-03 02:00:00|202.38|200.38|201.13|199.13|202.96|200.96|198.96|196.96|0
1638497100000|2021-12-03 02:05:00|201.47|199.47|202.38|200.38|203.06|201.06|200.1|198.1|0
1638497400000|2021-12-03 02:10:00|201.92|199.92|199.76|197.76|203.18|201.18|199.64|197.64|0
1638497700000|2021-12-03 02:15:00|199.87|197.87|202.72|200.72|202.72|200.72|198.96|196.96|0
1638498000000|2021-12-03 02:20:00|202.6|200.6|204.09|202.09|204.2|202.2|202.6|200.6|0
1638498300000|2021-12-03 02:25:00|204.2|202.2|202.36|200.36|204.88|202.88|202.36|200.36|0
1638498600000|2021-12-03 02:30:00|202.48|200.48|202.94|200.94|204.19|202.19|202.36|200.36|0
1638498900000|2021-12-03 02:35:00|202.82|200.82|204.42|202.42|204.88|202.88|202.59|200.59|0
1638499200000|2021-12-03 02:40:00|203.96|201.96|205.45|203.45|205.45|203.45|202.82|200.82|0
1638499500000|2021-12-03 02:45:00|205.33|203.33|200.99|198.99|205.33|203.33|199.85|197.85|0
1638499800000|2021-12-03 02:50:00|200.88|198.88|201.44|199.44|201.9|199.9|199.85|197.85|0
1638500100000|2021-12-03 02:55:00|201.56|199.56|199.61|197.61|201.56|199.56|199.28|197.28|0
1638500400000|2021-12-03 03:00:00|199.84|197.84|199.61|197.61|200.41|198.41|198.93|196.93|0
1638500700000|2021-12-03 03:05:00|199.38|197.38|198.93|196.93|200.29|198.29|198.47|196.47|0
1638501000000|2021-12-03 03:10:00|198.82|196.82|198.81|196.81|200.29|198.29|198.7|196.7|0
1638501300000|2021-12-03 03:15:00|198.59|196.59|197.33|195.33|198.59|196.59|196.65|194.65|0
1638501600000|2021-12-03 03:20:00|197.22|195.22|198.24|196.24|199.37|197.37|195.29|193.29|0
1638501900000|2021-12-03 03:25:00|198.13|196.13|197.1|195.1|198.92|196.92|196.87|194.87|0
1638502200000|2021-12-03 03:30:00|196.65|194.65|196.42|194.42|196.87|194.87|195.18|193.18|0
1638502500000|2021-12-03 03:35:00|196.64|194.64|192.02|190.02|196.87|194.87|191.67|189.67|0
1638502800000|2021-12-03 03:40:00|191.9|189.9|191.45|189.45|193.02|191.02|191|189|0
1638503100000|2021-12-03 03:45:00|191.67|189.67|189.42|187.42|192.12|190.12|189.09|187.09|0
1638503400000|2021-12-03 03:50:00|189.65|187.65|188.97|186.97|189.65|187.65|188.08|186.08|0
1638503700000|2021-12-03 03:55:00|189.2|187.2|189.98|187.98|191.44|189.44|189.2|187.2|0
1638504000000|2021-12-03 04:00:00|189.87|187.87|186.95|184.95|189.87|187.87|185.62|183.62|0
1638504300000|2021-12-03 04:05:00|186.73|184.73|186.06|184.06|187.62|185.62|183.61|181.61|0
1638504600000|2021-12-03 04:10:00|185.84|183.84|185.83|183.83|186.73|184.73|185.39|183.39|0
1638504900000|2021-12-03 04:15:00|185.61|183.61|186.94|184.94|187.39|185.39|185.61|183.61|0
1638505200000|2021-12-03 04:20:00|186.72|184.72|188.51|186.51|188.73|186.73|186.27|184.27|0
1638505500000|2021-12-03 04:25:00|188.28|186.28|188.4|186.4|188.95|186.95|187.16|185.16|0
1638505800000|2021-12-03 04:30:00|188.5|186.5|187.6|185.6|188.5|186.5|186.61|184.61|0
1638506100000|2021-12-03 04:35:00|187.5|185.5|187.16|185.16|188.39|186.39|186.71|184.71|0
1638506400000|2021-12-03 04:40:00|187.6|185.6|181.49|179.49|187.6|185.6|181.37|179.37|0
1638506700000|2021-12-03 04:45:00|181.59|179.59|183.81|181.81|183.92|181.92|181.15|179.15|0
1638507000000|2021-12-03 04:50:00|183.92|181.92|184.81|182.81|184.92|182.92|183.58|181.58|0
1638507300000|2021-12-03 04:55:00|184.92|182.92|184.02|182.02|185.58|183.58|183.36|181.36|0
1638507600000|2021-12-03 05:00:00|183.8|181.8|184.02|182.02|184.24|182.24|182.81|180.81|0
1638507900000|2021-12-03 05:05:00|184.14|182.14|186.14|184.14|186.36|184.36|184.14|182.14|0
1638508200000|2021-12-03 05:10:00|186.24|184.24|184.46|182.46|186.47|184.47|184.46|182.46|0
1638508500000|2021-12-03 05:15:00|184.24|182.24|183.34|181.34|184.46|182.46|182.24|180.24|0
1638508800000|2021-12-03 05:20:00|183.68|181.68|182.23|180.23|183.79|181.79|182.23|180.23|0
1638509100000|2021-12-03 05:25:00|182.01|180.01|182.45|180.45|183.34|181.34|180.9|178.9|0
1638509400000|2021-12-03 05:30:00|182.34|180.34|183.01|181.01|184.22|182.22|180.24|178.24|0
1638509700000|2021-12-03 05:35:00|183.11|181.11|179.35|177.35|183.45|181.45|179.13|177.13|0
1638510000000|2021-12-03 05:40:00|179.57|177.57|180.45|178.45|180.67|178.67|178.69|176.69|0
1638510300000|2021-12-03 05:45:00|180.34|178.34|179.13|177.13|180.56|178.56|178.47|176.47|0
1638510600000|2021-12-03 05:50:00|179.36|177.36|177.8|175.8|179.58|177.58|177.8|175.8|0
1638510900000|2021-12-03 05:55:00|178.02|176.02|179.91|177.91|180.91|178.91|177.79|175.79|0
1638511200000|2021-12-03 06:00:00|179.57|177.57|181.58|179.58|181.8|179.8|177.79|175.79|0
1638511500000|2021-12-03 06:05:00|181.13|179.13|177.79|175.79|181.8|179.8|177.79|175.79|0
1638511800000|2021-12-03 06:10:00|177.9|175.9|176.45|174.45|178.23|176.23|176.45|174.45|0
1638512100000|2021-12-03 06:15:00|176.34|174.34|177.78|175.78|177.78|175.78|176.23|174.23|0
1638512400000|2021-12-03 06:20:00|177.56|175.56|176|174|177.56|175.56|175.78|173.78|0
1638512700000|2021-12-03 06:25:00|176.22|174.22|176.34|174.34|177.22|175.22|175.56|173.56|0
1638513000000|2021-12-03 06:30:00|176.22|174.22|176.44|174.44|177.55|175.55|175.56|173.56|0
1638513300000|2021-12-03 06:35:00|176.33|174.33|179.66|177.66|179.77|177.77|176.33|174.33|0
1638513600000|2021-12-03 06:40:00|179.33|177.33|180.44|178.44|181.56|179.56|178.43|176.43|0
1638513900000|2021-12-03 06:45:00|180.55|178.55|177.09|175.09|181.78|179.78|176.54|174.54|0
1638514200000|2021-12-03 06:50:00|176.99|174.99|177.54|175.54|179.32|177.32|176.87|174.87|0
1638514500000|2021-12-03 06:55:00|177.31|175.31|179.76|177.76|181.99|179.99|177.31|175.31|0
1638514800000|2021-12-03 07:00:00|179.31|177.31|182.21|180.21|183.79|181.79|179.31|177.31|0
1638515100000|2021-12-03 07:05:00|182.44|180.44|183.11|181.11|183.56|181.56|182.21|180.21|0
1638515400000|2021-12-03 07:10:00|182.88|180.88|184.26|182.26|184.68|182.68|182.43|180.43|0
1638515700000|2021-12-03 07:15:00|184.48|182.48|185.27|183.27|185.38|183.38|182.45|180.45|0
1638516000000|2021-12-03 07:20:00|185.38|183.38|186.06|184.06|186.4|184.4|184.48|182.48|0
1638516300000|2021-12-03 07:25:00|185.83|183.83|181.77|179.77|185.83|183.83|181.77|179.77|0
1638516600000|2021-12-03 07:30:00|182.11|180.11|182.11|180.11|183.35|181.35|180.43|178.43|0
1638516900000|2021-12-03 07:35:00|181.99|179.99|181.54|179.54|182.44|180.44|180.2|178.2|0
1638517200000|2021-12-03 07:40:00|181.77|179.77|182.56|180.56|183.56|181.56|180.42|178.42|0
1638517500000|2021-12-03 07:45:00|182.44|180.44|180.19|178.19|183.56|181.56|179.97|177.97|0
1638517800000|2021-12-03 07:50:00|180.31|178.31|177.73|175.73|180.31|178.31|176.84|174.84|0
1638518100000|2021-12-03 07:55:00|177.85|175.85|175.95|173.95|178.85|176.85|175.28|173.28|0
1638518400000|2021-12-03 08:00:00|175.62|173.62|179.51|177.51|180.18|178.18|174.61|172.61|0
1638518700000|2021-12-03 08:05:00|179.09|177.49|176.97|175.37|179.76|178.16|176.63|175.03|0
1638519000000|2021-12-03 08:10:00|177.08|175.48|178.41|176.81|179.98|178.38|176.63|175.03|0
1638519300000|2021-12-03 08:15:00|178.64|177.04|178.63|177.03|180.65|179.05|177.29|175.69|0
1638519600000|2021-12-03 08:20:00|178.75|177.15|179.75|178.15|182.44|180.84|178.41|176.81|0
1638519900000|2021-12-03 08:25:00|179.52|177.92|181.09|179.49|181.09|179.49|178.97|177.37|0
1638520200000|2021-12-03 08:30:00|182.21|180.61|186.39|184.79|187.18|185.58|181.99|180.39|0
1638520500000|2021-12-03 08:35:00|186.27|184.67|186.04|184.44|188.08|186.48|184.69|183.09|0
1638520800000|2021-12-03 08:40:00|186.27|184.67|184.97|183.37|187.17|185.57|182.29|180.69|0
1638521100000|2021-12-03 08:45:00|185.42|183.82|184.74|183.14|185.64|184.04|183.4|181.8|0
1638521400000|2021-12-03 08:50:00|184.3|182.7|186.09|184.49|186.99|185.39|184.29|182.69|0
1638521700000|2021-12-03 08:55:00|185.86|184.26|184.51|182.91|186.54|184.94|184.07|182.47|0
1638522000000|2021-12-03 09:00:00|184.29|182.69|184.06|182.46|186.08|184.48|183.39|181.79|0
1638522300000|2021-12-03 09:05:00|184.18|182.58|187.43|185.83|187.66|186.06|184.18|182.58|0
1638522600000|2021-12-03 09:10:00|187.65|186.05|182.49|180.89|187.65|186.05|182.49|180.89|0
1638522900000|2021-12-03 09:15:00|182.71|181.11|179.14|177.54|183.16|181.56|179.14|177.54|0
1638523200000|2021-12-03 09:20:00|178.92|177.32|183.38|181.78|183.38|181.78|178.92|177.32|0
1638523500000|2021-12-03 09:25:00|183.6|182|181.93|180.33|184.5|182.9|180.7|179.1|0
1638523800000|2021-12-03 09:30:00|181.59|179.99|183.37|181.77|183.37|181.77|180.59|178.99|0
1638524100000|2021-12-03 09:35:00|183.15|181.55|185.16|183.56|185.16|183.56|182.7|181.1|0
1638524400000|2021-12-03 09:40:00|185.06|183.46|182.7|181.1|185.84|184.24|182.7|181.1|0
1638524700000|2021-12-03 09:45:00|182.92|181.32|185.38|183.78|185.38|183.78|181.8|180.2|0
1638525000000|2021-12-03 09:50:00|184.93|183.33|186.73|185.13|186.95|185.35|184.93|183.33|0
1638525300000|2021-12-03 09:55:00|186.28|184.68|185.51|183.91|187.18|185.58|184.16|182.56|0
1638525600000|2021-12-03 10:00:00|185.4|183.8|186.18|184.58|186.41|184.81|183.26|181.66|0
1638525900000|2021-12-03 10:05:00|185.73|184.13|184.83|183.23|186.86|185.26|184.6|183|0
1638526200000|2021-12-03 10:10:00|185.17|183.57|187.08|185.48|187.08|185.48|184.15|182.55|0
1638526500000|2021-12-03 10:15:00|187.2|185.6|190.03|188.43|191.16|189.56|187.2|185.6|0
1638526800000|2021-12-03 10:20:00|190.15|188.55|192.07|190.47|193.67|192.07|190.15|188.55|0
1638527100000|2021-12-03 10:25:00|191.84|190.24|191.85|190.25|192.09|190.49|190.02|188.42|0
1638527400000|2021-12-03 10:30:00|191.63|190.03|192.07|190.47|192.53|190.93|190.73|189.13|0
1638527700000|2021-12-03 10:35:00|192.64|191.04|197.94|196.34|198.17|196.57|192.64|191.04|0
1638528000000|2021-12-03 10:40:00|197.49|195.89|196.8|195.2|199.07|197.47|193.87|192.27|0
1638528300000|2021-12-03 10:45:00|196.92|195.32|196.8|195.2|198.39|196.79|195.45|193.85|0
1638528600000|2021-12-03 10:50:00|196.58|194.98|198.16|196.56|198.16|196.56|196.35|194.75|0
1638528900000|2021-12-03 10:55:00|198.61|197.01|195.44|193.84|198.61|197.01|194.32|192.72|0
1638529200000|2021-12-03 11:00:00|196.35|194.75|191.85|190.25|196.35|194.75|190.95|189.35|0
1638529500000|2021-12-03 11:05:00|191.62|190.02|192.97|191.37|193.86|192.26|191.62|190.02|0
1638529800000|2021-12-03 11:10:00|192.74|191.14|196.79|195.19|196.79|195.19|192.74|191.14|0
1638530100000|2021-12-03 11:15:00|196.56|194.96|194.98|193.38|196.56|194.96|194.43|192.83|0
1638530400000|2021-12-03 11:20:00|194.76|193.16|193.85|192.25|196.11|194.51|193.63|192.03|0
1638530700000|2021-12-03 11:25:00|194.08|192.48|192.5|190.9|194.98|193.38|192.06|190.46|0
1638531000000|2021-12-03 11:30:00|192.73|191.13|192.28|190.68|193.4|191.8|191.61|190.01|0
1638531300000|2021-12-03 11:35:00|192.05|190.45|191.76|190.16|192.5|190.9|191.16|189.56|0
1638531600000|2021-12-03 11:40:00|191.66|190.06|188.19|186.59|191.66|190.06|187.97|186.37|0
1638531900000|2021-12-03 11:45:00|187.97|186.37|187.97|186.37|189.97|188.37|187.97|186.37|0
1638532200000|2021-12-03 11:50:00|188.08|186.48|187.96|186.36|188.41|186.81|186.41|184.81|0
1638532500000|2021-12-03 11:55:00|187.74|186.14|184.86|183.26|187.74|186.14|184.42|182.82|0
1638532800000|2021-12-03 12:00:00|184.64|183.04|184.19|182.59|185.96|184.36|183.09|181.49|0
1638533100000|2021-12-03 12:05:00|184.63|183.03|186.62|185.02|186.84|185.24|184.41|182.81|0
1638533400000|2021-12-03 12:10:00|186.84|185.24|183.74|182.14|186.84|185.24|182.64|181.04|0
1638533700000|2021-12-03 12:15:00|183.96|182.36|183.52|181.92|186.07|184.47|182.42|180.82|0
1638534000000|2021-12-03 12:20:00|183.3|181.7|182.41|180.81|183.96|182.36|181.75|180.15|0
1638534300000|2021-12-03 12:25:00|182.31|180.71|182.19|180.59|183.29|181.69|181.97|180.37|0
1638534600000|2021-12-03 12:30:00|181.97|180.37|180.87|179.27|182.85|181.25|180.43|178.83|0
1638534900000|2021-12-03 12:35:00|180.65|179.05|181.96|180.36|182.18|180.58|180.21|178.61|0
1638535200000|2021-12-03 12:40:00|181.74|180.14|181.74|180.14|182.4|180.8|180.86|179.26|0
1638535500000|2021-12-03 12:45:00|182.4|180.8|176.88|175.28|182.4|180.8|176.88|175.28|0
1638535800000|2021-12-03 12:50:00|177.1|175.5|177.1|175.5|177.32|175.72|176.21|174.61|0
1638536100000|2021-12-03 12:55:00|177.32|175.72|178.2|176.6|179.54|177.94|177.1|175.5|0
1638536400000|2021-12-03 13:00:00|177.98|176.38|175.98|174.38|178.87|177.27|175.98|174.38|0
1638536700000|2021-12-03 13:05:00|176.2|174.6|171.79|170.19|176.43|174.83|171.14|169.54|0
1638537000000|2021-12-03 13:10:00|172.23|170.63|171.35|169.75|173.33|171.73|170.7|169.1|0
1638537300000|2021-12-03 13:15:00|171.57|169.97|173.95|172.35|174.62|173.02|169.86|168.26|0
1638537600000|2021-12-03 13:20:00|174.17|172.57|174.62|173.02|175.73|174.13|173.95|172.35|0
1638537900000|2021-12-03 13:25:00|174.39|172.79|173.7|172.1|174.84|173.24|171.06|169.46|0
1638538200000|2021-12-03 13:30:00|173.58|171.98|166.91|165.31|175.35|173.75|159.19|157.59|0
1638538500000|2021-12-03 13:35:00|167.35|165.75|164.04|162.44|167.35|165.75|161.85|160.25|0
1638538800000|2021-12-03 13:40:00|164.48|162.88|168.23|166.63|169.56|167.96|164.04|162.44|0
1638539100000|2021-12-03 13:45:00|168.01|166.41|170.67|169.07|173.8|172.2|165.36|163.76|0
1638539400000|2021-12-03 13:50:00|170.45|168.85|169.33|167.73|173.35|171.75|168.67|167.07|0
1638539700000|2021-12-03 13:55:00|169.11|167.51|165.57|163.97|169.11|167.51|161.4|159.8|0
1638540000000|2021-12-03 14:00:00|165.13|163.53|163.37|161.77|168.44|166.84|162.49|160.89|0
1638540300000|2021-12-03 14:05:00|163.15|161.55|163.15|161.55|163.81|162.21|159.65|158.05|0
1638540600000|2021-12-03 14:10:00|163.36|161.76|162.48|160.88|164.68|163.08|161.61|160.01|0
1638540900000|2021-12-03 14:15:00|162.27|160.67|162.26|160.66|164.9|163.3|161.39|159.79|0
1638541200000|2021-12-03 14:20:00|162.04|160.44|166.22|164.62|166.44|164.84|162.04|160.44|0
1638541500000|2021-12-03 14:25:00|166|164.4|163.79|162.19|166.66|165.06|162.91|161.31|0
1638541800000|2021-12-03 14:30:00|163.57|161.97|157.89|156.29|167.54|165.94|153.79|152.19|0
1638542100000|2021-12-03 14:35:00|157.67|156.07|171.2|169.6|171.43|169.83|157.67|156.07|0
1638542400000|2021-12-03 14:40:00|172.76|171.16|177.67|176.07|179.7|178.1|168.33|166.73|0
1638542700000|2021-12-03 14:45:00|176.55|174.95|183.98|182.38|184.65|183.05|171.87|170.27|0
1638543000000|2021-12-03 14:50:00|184.87|183.27|201.11|199.51|202.01|200.41|180.86|179.26|0
1638543300000|2021-12-03 14:55:00|201.79|200.19|199.6|198|202.63|201.03|192.15|190.55|0
1638543600000|2021-12-03 15:00:00|199.83|198.23|207.46|205.86|210.92|209.32|194.58|192.98|0
1638543900000|2021-12-03 15:05:00|206.35|204.75|215.95|214.35|215.95|214.35|201.93|200.33|0
1638544200000|2021-12-03 15:10:00|216.52|214.92|214.08|212.48|217.99|216.39|210.13|208.53|0
1638544500000|2021-12-03 15:15:00|214.2|212.6|206.24|204.64|214.53|212.93|200.92|199.32|0
1638544800000|2021-12-03 15:20:00|206.69|205.09|202.74|201.14|212.06|210.46|202.07|200.47|0
1638545100000|2021-12-03 15:25:00|203.19|201.59|198.79|197.19|211.06|209.46|195.89|194.29|0
1638545400000|2021-12-03 15:30:00|199.02|197.42|213.28|211.68|214.43|212.83|199.02|197.42|0
1638545700000|2021-12-03 15:35:00|214.2|212.6|212.82|211.22|218.1|216.5|207.13|205.53|0
1638546000000|2021-12-03 15:40:00|211.91|210.31|227.58|225.98|227.58|225.98|211|209.4|0
1638546300000|2021-12-03 15:45:00|228.51|226.91|231.71|230.11|235.4|233.8|225.93|224.33|0
1638546600000|2021-12-03 15:50:00|231.94|230.34|229.18|227.58|235.63|234.03|225.75|224.15|0
1638546900000|2021-12-03 15:55:00|228.72|227.12|229.72|228.12|233.32|231.72|223.3|221.7|0
1638547200000|2021-12-03 16:00:00|230.53|228.93|227.05|225.45|233.79|232.19|224.74|223.14|0
1638547500000|2021-12-03 16:05:00|228.67|227.07|232.85|231.25|239.86|238.26|228.67|227.07|0
1638547800000|2021-12-03 16:10:00|233.32|231.72|229.64|228.04|236.82|235.22|226.39|224.79|0
1638548100000|2021-12-03 16:15:00|229.41|227.81|237.56|235.96|238.98|237.38|227.09|225.49|0
1638548400000|2021-12-03 16:20:00|238.97|237.37|223.95|222.35|240.14|238.54|221.87|220.27|0
1638548700000|2021-12-03 16:25:00|224.18|222.58|221.17|219.57|226.03|224.43|219.56|217.96|0
1638549000000|2021-12-03 16:30:00|221.86|220.26|218.63|217.03|226.96|225.36|217.02|215.42|0
1638549300000|2021-12-03 16:35:00|218.86|217.26|224.8|223.2|226.29|224.69|217.57|215.97|0
1638549600000|2021-12-03 16:40:00|224.22|222.62|237.88|236.28|238.02|236.42|222.61|221.01|0
1638549900000|2021-12-03 16:45:00|237.18|235.58|235.32|233.72|240.2|238.6|231.05|229.45|0
1638550200000|2021-12-03 16:50:00|236.71|235.11|239.77|238.17|243.23|241.63|236.31|234.71|0
1638550500000|2021-12-03 16:55:00|240.47|238.87|247.9|246.3|247.9|246.3|238.61|237.01|0
1638550800000|2021-12-03 17:00:00|247.2|245.6|248.37|246.77|250.47|248.87|245.93|244.33|0
1638551100000|2021-12-03 17:05:00|249.07|247.47|242.31|240.71|249.42|247.82|241.62|240.02|0
1638551400000|2021-12-03 17:10:00|241.85|240.25|243.94|242.34|245.1|243.5|240.46|238.86|0
1638551700000|2021-12-03 17:15:00|244.4|242.8|235.6|234|244.4|242.8|233.53|231.93|0
1638552000000|2021-12-03 17:20:00|234.68|233.08|229.49|227.89|237.91|236.31|228.34|226.74|0
1638552300000|2021-12-03 17:25:00|229.95|228.35|230.86|229.26|232.47|230.87|228.8|227.2|0
1638552600000|2021-12-03 17:30:00|232.01|230.41|237.31|235.71|241.48|239.88|232.01|230.41|0
1638552900000|2021-12-03 17:35:00|237.08|235.48|225.14|223.54|238.93|237.33|224.45|222.85|0
1638553200000|2021-12-03 17:40:00|224.68|223.08|227.42|225.82|228.56|226.96|222.18|220.58|0
1638553500000|2021-12-03 17:45:00|228.1|226.5|230.16|228.56|234.3|232.7|226.27|224.67|0
1638553800000|2021-12-03 17:50:00|231.08|229.48|233.84|232.24|234.53|232.93|226.5|224.9|0
1638554100000|2021-12-03 17:55:00|233.38|231.78|234.3|232.7|238.92|237.32|233.38|231.78|0
1638554400000|2021-12-03 18:00:00|234.99|233.39|237.32|235.72|241.48|239.88|234.99|233.39|0
1638554700000|2021-12-03 18:05:00|237.78|236.18|230.65|229.05|238.7|237.1|230.42|228.82|0
1638555000000|2021-12-03 18:10:00|230.88|229.28|232.71|231.11|235.7|234.1|228.82|227.22|0
1638555300000|2021-12-03 18:15:00|232.48|230.88|226.03|224.43|234.09|232.49|224.66|223.06|0
1638555600000|2021-12-03 18:20:00|226.26|224.66|223.52|221.92|227.86|226.26|223.52|221.92|0
1638555900000|2021-12-03 18:25:00|223.87|222.27|232.67|231.07|233.13|231.53|223.29|221.69|0
1638556200000|2021-12-03 18:30:00|233.36|231.76|238.9|237.3|239.37|237.77|232.67|231.07|0
1638556500000|2021-12-03 18:35:00|239.37|237.77|243.22|241.62|244.48|242.88|238.21|236.61|0
1638556800000|2021-12-03 18:40:00|242.76|241.16|242.53|240.93|245.53|243.93|239.54|237.94|0
1638557100000|2021-12-03 18:45:00|242.76|241.16|245.53|243.93|249.7|248.1|239.54|237.94|0
1638557400000|2021-12-03 18:50:00|245.29|243.69|244.85|243.25|246.93|245.33|240.5|238.9|0
1638557700000|2021-12-03 18:55:00|245.08|243.48|248.33|246.73|248.79|247.19|242.91|241.31|0
1638558000000|2021-12-03 19:00:00|248.56|246.96|244.11|242.51|252.71|251.11|242.51|240.91|0
1638558300000|2021-12-03 19:05:00|243.19|241.59|248.95|247.35|249.87|248.27|242.51|240.91|0
1638558600000|2021-12-03 19:10:00|249.53|247.93|246.02|244.42|251.02|249.42|245.11|243.51|0
1638558900000|2021-12-03 19:15:00|247.16|245.56|254.03|252.43|254.03|252.43|246.25|244.65|0
1638559200000|2021-12-03 19:20:00|253.46|251.86|243.87|242.27|259.1|257.5|243.2|241.6|0
1638559500000|2021-12-03 19:25:00|243.65|242.05|248.14|246.54|249.49|247.89|242.31|240.71|0
1638559800000|2021-12-03 19:30:00|247.58|245.98|252.2|250.6|254.47|252.87|245.89|244.29|0
1638560100000|2021-12-03 19:35:00|251.07|249.47|256.73|255.13|259.47|257.87|249.94|248.34|0
1638560400000|2021-12-03 19:40:00|256.96|255.36|249.03|247.43|256.96|255.36|247.68|246.08|0
1638560700000|2021-12-03 19:45:00|247.9|246.3|253.34|251.74|253.8|252.2|247.9|246.3|0
1638561000000|2021-12-03 19:50:00|253.57|251.97|258.63|257.03|258.63|257.03|250.5|248.9|0
1638561300000|2021-12-03 19:55:00|258.18|256.58|257.4|255.8|267.06|265.46|252.26|250.66|0
1638561600000|2021-12-03 20:00:00|258.09|256.49|254.83|253.23|264.35|262.75|254.14|252.54|0
1638561900000|2021-12-03 20:05:00|254.37|252.77|261.04|259.44|262.2|260.6|249.03|247.43|0
1638562200000|2021-12-03 20:10:00|259.42|257.82|253.17|251.57|259.65|258.05|251.78|250.18|0
1638562500000|2021-12-03 20:15:00|253.63|252.03|255.7|254.1|258.02|256.42|250.29|248.69|0
1638562800000|2021-12-03 20:20:00|254.55|252.95|243.06|241.46|254.78|253.18|240.05|238.45|0
1638563100000|2021-12-03 20:25:00|242.83|241.23|241.2|239.6|243.06|241.46|235.89|234.29|0
1638563400000|2021-12-03 20:30:00|241.9|240.3|231.29|229.69|241.9|240.3|230.37|228.77|0
1638563700000|2021-12-03 20:35:00|231.75|230.15|241.07|239.47|242.54|240.94|229.46|227.86|0
1638564000000|2021-12-03 20:40:00|240.6|239|245.75|244.15|246.45|244.85|237.57|235.97|0
1638564300000|2021-12-03 20:45:00|245.52|243.92|247.51|245.91|253.25|251.65|245.52|243.92|0
1638564600000|2021-12-03 20:50:00|247.86|246.26|231.13|229.53|247.86|246.26|229.04|227.44|0
1638564900000|2021-12-03 20:55:00|231.95|230.35|218.75|217.15|231.95|230.35|216.92|215.32|0
1638565200000|2021-12-03 21:00:00|219.21|217.61|215.08|213.48|220.59|218.99|213.71|212.11|0
1638565500000|2021-12-03 21:05:00|215.54|213.94|219.21|217.61|221.05|219.45|215.54|213.94|0
1638565800000|2021-12-03 21:10:00|219.44|217.84|224.51|222.91|227.29|225.69|218.06|216.46|0
1638777900000|2021-12-06 08:05:00|192.35|190.75|194.44|192.84|194.44|192.84|191.19|189.59|0
1638778200000|2021-12-06 08:10:00|193.17|191.57|194.46|192.86|195.63|194.03|191.42|189.82|0
1638778500000|2021-12-06 08:15:00|194.23|192.63|195.16|193.56|196.1|194.5|192.83|191.23|0
1638778800000|2021-12-06 08:20:00|195.05|193.45|197.97|196.37|197.97|196.37|193.76|192.16|0
1638779100000|2021-12-06 08:25:00|198.32|196.72|196.32|194.72|201.49|199.89|195.86|194.26|0
1638779400000|2021-12-06 08:30:00|195.86|194.26|198.08|196.48|198.67|197.07|194.22|192.62|0
1638779700000|2021-12-06 08:35:00|198.2|196.6|193.75|192.15|198.2|196.6|192.59|190.99|0
1638780000000|2021-12-06 08:40:00|193.98|192.38|196.67|195.07|196.67|195.07|193.17|191.57|0
1638780300000|2021-12-06 08:45:00|196.79|195.19|197.02|195.42|197.72|196.12|195.15|193.55|0
1638780600000|2021-12-06 08:50:00|196.9|195.3|195.14|193.54|196.9|195.3|194.44|192.84|0
1638780900000|2021-12-06 08:55:00|195.42|193.82|194.95|193.35|196.7|195.1|194.36|192.76|0
1638781200000|2021-12-06 09:00:00|195.06|193.46|186.25|184.65|195.53|193.93|183.72|182.12|0
1638781500000|2021-12-06 09:05:00|185.79|184.19|187.75|186.15|190.41|188.81|185.33|183.73|0
1638781800000|2021-12-06 09:10:00|188.09|186.49|186.25|184.65|190.18|188.58|185.55|183.95|0
1638782100000|2021-12-06 09:15:00|186.02|184.42|187.17|185.57|187.63|186.03|185.21|183.61|0
1638782400000|2021-12-06 09:20:00|187.05|185.45|187.62|186.02|188.78|187.18|186.7|185.1|0
1638782700000|2021-12-06 09:25:00|187.39|185.79|186.47|184.87|187.86|186.26|185.55|183.95|0
1638783000000|2021-12-06 09:30:00|186.7|185.1|188.08|186.48|188.54|186.94|185.31|183.71|0
1638783300000|2021-12-06 09:35:00|187.85|186.25|192.95|191.35|192.95|191.35|186|184.4|0
1638783600000|2021-12-06 09:40:00|193.07|191.47|196.56|194.96|196.67|195.07|192.71|191.11|0
1638783900000|2021-12-06 09:45:00|196.67|195.07|198.78|197.18|201.12|199.52|196.67|195.07|0
1638784200000|2021-12-06 09:50:00|199.01|197.41|200.54|198.94|201.36|199.76|198.31|196.71|0
1638784500000|2021-12-06 09:55:00|200.65|199.05|206.06|204.46|207.95|206.35|200.42|198.82|0
1638784800000|2021-12-06 10:00:00|205.83|204.23|207.24|205.64|208.42|206.82|204.88|203.28|0
1638785100000|2021-12-06 10:05:00|207.13|205.53|207.95|206.35|208.31|206.71|205.82|204.22|0
1638785400000|2021-12-06 10:10:00|207.83|206.23|204.61|203.01|208.42|206.82|204.6|203|0
1638785700000|2021-12-06 10:15:00|204.37|202.77|204.13|202.53|206.25|204.65|203.2|201.6|0
1638786000000|2021-12-06 10:20:00|204.37|202.77|209.77|208.17|209.77|208.17|204.13|202.53|0
1638786300000|2021-12-06 10:25:00|210|208.4|217.2|215.6|217.81|216.21|209.77|208.17|0
1638786600000|2021-12-06 10:30:00|217.67|216.07|215.24|213.64|220.4|218.8|215.24|213.64|0
1638786900000|2021-12-06 10:35:00|215.01|213.41|217.11|215.51|217.11|215.51|214.54|212.94|0
1638787200000|2021-12-06 10:40:00|216.87|215.27|218.75|217.15|221.33|219.73|216.87|215.27|0
1638787500000|2021-12-06 10:45:00|218.51|216.91|218.27|216.67|218.98|217.38|216.29|214.69|0
1638787800000|2021-12-06 10:50:00|218.4|216.8|219.91|218.31|220.85|219.25|216.87|215.27|0
1638788100000|2021-12-06 10:55:00|220.15|218.55|220.85|219.25|222.5|220.9|218.74|217.14|0
1638788400000|2021-12-06 11:00:00|221.21|219.61|217.56|215.96|221.68|220.08|216.86|215.26|0
1638788700000|2021-12-06 11:05:00|218.15|216.55|213.82|212.22|218.74|217.14|213.35|211.75|0
1638789000000|2021-12-06 11:10:00|213.59|211.99|213.58|211.98|215.92|214.32|212.89|211.29|0
1638789300000|2021-12-06 11:15:00|213.82|212.22|210.55|208.95|213.82|212.22|210.32|208.72|0
1638789600000|2021-12-06 11:20:00|210.32|208.72|209.85|208.25|210.79|209.19|208.46|206.86|0
1638789900000|2021-12-06 11:25:00|209.62|208.02|211.48|209.88|212.88|211.28|209.39|207.79|0
1638790200000|2021-12-06 11:30:00|211.94|210.34|211.71|210.11|211.94|210.34|208.92|207.32|0
1638790500000|2021-12-06 11:35:00|211.83|210.23|210.31|208.71|211.83|210.23|209.61|208.01|0
1638790800000|2021-12-06 11:40:00|210.54|208.94|206.6|205|211.36|209.76|206.13|204.53|0
1638791100000|2021-12-06 11:45:00|206.13|204.53|207.75|206.15|207.75|206.15|204.05|202.45|0
1638791400000|2021-12-06 11:50:00|207.98|206.38|205.2|203.6|208.45|206.85|204.74|203.14|0
1638791700000|2021-12-06 11:55:00|204.74|203.14|198.84|197.24|204.97|203.37|198.61|197.01|0
1638792000000|2021-12-06 12:00:00|198.73|197.13|200.12|198.52|200.7|199.1|196.99|195.39|0
1638792300000|2021-12-06 12:05:00|200.23|198.63|201.51|199.91|203.25|201.65|198.5|196.9|0
1638792600000|2021-12-06 12:10:00|201.62|200.02|201.62|200.02|203.02|201.42|200.23|198.63|0
1638792900000|2021-12-06 12:15:00|201.85|200.25|205.81|204.21|205.81|204.21|201.85|200.25|0
1638793200000|2021-12-06 12:20:00|206.28|204.68|204.18|202.58|207.45|205.85|204.18|202.58|0
1638793500000|2021-12-06 12:25:00|204.06|202.46|205.81|204.21|205.81|204.21|203.71|202.11|0
1638793800000|2021-12-06 12:30:00|206.51|204.91|206.86|205.26|207.44|205.84|205.57|203.97|0
1638794100000|2021-12-06 12:35:00|206.74|205.14|203.7|202.1|206.74|205.14|203.24|201.64|0
1638794400000|2021-12-06 12:40:00|203|201.4|203.47|201.87|203.47|201.87|202.54|200.94|0
1638794700000|2021-12-06 12:45:00|203.46|201.86|203|201.4|203.46|201.86|203|201.4|0
1638795000000|2021-12-06 12:50:00|203.23|201.63|205.09|203.49|207.2|205.6|202.06|200.46|0
1638795300000|2021-12-06 12:55:00|205.33|203.73|205.21|203.61|205.45|203.85|203.46|201.86|0
1638795600000|2021-12-06 13:00:00|204.16|202.56|205.32|203.72|205.32|203.72|202.99|201.39|0
1638795900000|2021-12-06 13:05:00|204.85|203.25|202.05|200.45|206.02|204.42|201.82|200.22|0
1638796200000|2021-12-06 13:10:00|201.82|200.22|200.89|199.29|202.98|201.38|199.73|198.13|0
1638796500000|2021-12-06 13:15:00|200.66|199.06|199.96|198.36|201.59|199.99|199.03|197.43|0
1638796800000|2021-12-06 13:20:00|199.72|198.12|202.05|200.45|202.98|201.38|199.15|197.55|0
1638797100000|2021-12-06 13:25:00|201.81|200.21|202.04|200.44|202.51|200.91|199.95|198.35|0
1638797400000|2021-12-06 13:30:00|202.28|200.68|203.91|202.31|205.54|203.94|201.81|200.21|0
1638797700000|2021-12-06 13:35:00|204.61|203.01|199.25|197.65|204.84|203.24|198.09|196.49|0
1638798000000|2021-12-06 13:40:00|198.79|197.19|199.03|197.43|199.71|198.11|197.16|195.56|0
1638798300000|2021-12-06 13:45:00|199.5|197.9|201.71|200.11|201.95|200.35|199.03|197.43|0
1638798600000|2021-12-06 13:50:00|201.59|199.99|200.66|199.06|201.59|199.99|199.26|197.66|0
1638798900000|2021-12-06 13:55:00|200.42|198.82|196.47|194.87|200.66|199.06|196.47|194.87|0
1638799200000|2021-12-06 14:00:00|195.77|194.17|196.47|194.87|199.95|198.35|195.77|194.17|0
1638799500000|2021-12-06 14:05:00|196|194.4|195.3|193.7|197.86|196.26|195.3|193.7|0
1638799800000|2021-12-06 14:10:00|195.07|193.47|193.22|191.62|195.07|193.47|192.3|190.7|0
1638800100000|2021-12-06 14:15:00|192.76|191.16|190.45|188.85|193.45|191.85|190.22|188.62|0
1638800400000|2021-12-06 14:20:00|190.68|189.08|191.14|189.54|192.52|190.92|190.45|188.85|0
1638800700000|2021-12-06 14:25:00|191.37|189.77|190.67|189.07|193.44|191.84|190.67|189.07|0
1638801000000|2021-12-06 14:30:00|190.9|189.3|202.97|201.37|203.67|202.07|185.85|184.25|0
1638801300000|2021-12-06 14:35:00|203.44|201.84|210.76|209.16|214.28|212.68|203.44|201.84|0
1638801600000|2021-12-06 14:40:00|211|209.4|192.92|191.32|214.04|212.44|191.78|190.18|0
1638801900000|2021-12-06 14:45:00|193.61|192.01|193.84|192.24|197.06|195.46|189.05|187.45|0
1638802200000|2021-12-06 14:50:00|194.31|192.71|197.7|196.1|197.7|196.1|188.74|187.14|0
1638802500000|2021-12-06 14:55:00|196.64|195.04|188.15|186.55|201.66|200.06|187.92|186.32|0
1638802800000|2021-12-06 15:00:00|187.92|186.32|197.44|195.84|200.84|199.24|187.92|186.32|0
1638803100000|2021-12-06 15:05:00|194.87|193.27|191.61|190.01|202.08|200.48|190.45|188.85|0
1638803400000|2021-12-06 15:10:00|192.07|190.47|175.56|173.96|193.23|191.63|174.65|173.05|0
1638803700000|2021-12-06 15:15:00|175.78|174.18|174.2|172.6|175.78|174.18|171.26|169.66|0
1638804000000|2021-12-06 15:20:00|175.78|174.18|173.97|172.37|176.91|175.31|171.48|169.88|0
1638804300000|2021-12-06 15:25:00|174.19|172.59|171.53|169.93|176.23|174.63|170.23|168.63|0
1638804600000|2021-12-06 15:30:00|170.85|169.25|173.13|171.53|175.2|173.6|168.57|166.97|0
1638804900000|2021-12-06 15:35:00|174.28|172.68|173.59|171.99|179.24|177.64|172.9|171.3|0
1638805200000|2021-12-06 15:40:00|173.13|171.53|181.26|179.66|181.89|180.29|169.7|168.1|0
1638805500000|2021-12-06 15:45:00|179.88|178.28|177.58|175.98|181.71|180.11|176.67|175.07|0
1638805800000|2021-12-06 15:50:00|177.12|175.52|177.35|175.75|182.86|181.26|175.98|174.38|0
1638806100000|2021-12-06 15:55:00|178.04|176.44|169.39|167.79|178.04|176.44|168.94|167.34|0
1638806400000|2021-12-06 16:00:00|169.61|168.01|174.15|172.55|175.97|174.37|168.48|166.88|0
1638806700000|2021-12-06 16:05:00|175.29|173.69|174.83|173.23|176.43|174.83|172.33|170.73|0
1638807000000|2021-12-06 16:10:00|175.28|173.68|182.39|180.79|183.08|181.48|171.42|169.82|0
1638807300000|2021-12-06 16:15:00|182.85|181.25|176.19|174.59|185.62|184.02|175.51|173.91|0
1638807600000|2021-12-06 16:20:00|176.65|175.05|177.56|175.96|181|179.4|176.42|174.82|0
1638807900000|2021-12-06 16:25:00|177.79|176.19|177.33|175.73|177.79|176.19|174.13|172.53|0
1638808200000|2021-12-06 16:30:00|177.1|175.5|174.36|172.76|181.58|179.98|172.08|170.48|0
1638808500000|2021-12-06 16:35:00|174.13|172.53|173.21|171.61|176.86|175.26|172.08|170.48|0
1638808800000|2021-12-06 16:40:00|173.9|172.3|170.26|168.66|175.95|174.35|170.26|168.66|0
1638809100000|2021-12-06 16:45:00|170.49|168.89|180.3|178.7|180.53|178.93|170.49|168.89|0
1638809400000|2021-12-06 16:50:00|179.6|178|177.3|175.7|180.99|179.39|175.69|174.09|0
1638809700000|2021-12-06 16:55:00|177.76|176.16|178.68|177.08|180.98|179.38|175.69|174.09|0
1638810000000|2021-12-06 17:00:00|177.99|176.39|174.77|173.17|178.68|177.08|173.4|171.8|0
1638810300000|2021-12-06 17:05:00|173.86|172.26|174.08|172.48|178.67|177.07|173.86|172.26|0
1638810600000|2021-12-06 17:10:00|174.54|172.94|171.35|169.75|175.69|174.09|168.62|167.02|0
1638810900000|2021-12-06 17:15:00|171.81|170.21|167.01|165.41|174.57|172.97|166.33|164.73|0
1638811200000|2021-12-06 17:20:00|167.24|165.64|166.78|165.18|168.83|167.23|164.96|163.36|0
1638811500000|2021-12-06 17:25:00|167.01|165.41|165.41|163.81|167.01|165.41|163.6|162|0
1638811800000|2021-12-06 17:30:00|165.19|163.59|162.92|161.32|166.32|164.72|162.24|160.64|0
1638812100000|2021-12-06 17:35:00|163.15|161.55|165.18|163.58|165.63|164.03|162.02|160.42|0
1638812400000|2021-12-06 17:40:00|164.95|163.35|166.31|164.71|168.13|166.53|163.37|161.77|0
1638812700000|2021-12-06 17:45:00|166.08|164.48|161.33|159.73|166.31|164.71|161.33|159.73|0
1638813000000|2021-12-06 17:50:00|161.56|159.96|160.88|159.28|163.13|161.53|160.88|159.28|0
1638813300000|2021-12-06 17:55:00|160.65|159.05|156.84|155.24|162.23|160.63|156.84|155.24|0
1638813600000|2021-12-06 18:00:00|155.27|153.67|154.38|152.78|159.75|158.15|154.16|152.56|0
1638813900000|2021-12-06 18:05:00|154.6|153|156.16|154.56|157.05|155.45|154.38|152.78|0
1638814200000|2021-12-06 18:10:00|155.94|154.34|158.84|157.24|158.84|157.24|154.6|153|0
1638814500000|2021-12-06 18:15:00|157.94|156.34|156.38|154.78|158.39|156.79|155.93|154.33|0
1638814800000|2021-12-06 18:20:00|156.6|155|156.82|155.22|159.51|157.91|156.38|154.78|0
1638815100000|2021-12-06 18:25:00|156.6|155|148.83|147.23|156.6|155|146.37|144.77|0
1638815400000|2021-12-06 18:30:00|148.61|147.01|150.18|148.58|150.63|149.03|148.38|146.78|0
1638815700000|2021-12-06 18:35:00|149.73|148.13|150.63|149.03|151.76|150.16|148.83|147.23|0
1638816000000|2021-12-06 18:40:00|150.4|148.8|149.95|148.35|151.53|149.93|147.7|146.1|0
1638816300000|2021-12-06 18:45:00|150.4|148.8|148.59|146.99|151.08|149.48|147.7|146.1|0
1638816600000|2021-12-06 18:50:00|148.37|146.77|148.37|146.77|150.17|148.57|147.92|146.32|0
1638816900000|2021-12-06 18:55:00|148.26|146.66|148.81|147.21|150.84|149.24|147.24|145.64|0
1638817200000|2021-12-06 19:00:00|148.71|147.11|147.46|145.86|149.04|147.44|145|143.4|0
1638817500000|2021-12-06 19:05:00|147.24|145.64|150.84|149.24|151.51|149.91|147.24|145.64|0
1638817800000|2021-12-06 19:10:00|150.61|149.01|148.58|146.98|150.61|149.01|146.79|145.19|0
1638818100000|2021-12-06 19:15:00|148.35|146.75|149.7|148.1|149.7|148.1|146.78|145.18|0
1638818400000|2021-12-06 19:20:00|149.93|148.33|149.82|148.22|151.05|149.45|148.57|146.97|0
1638818700000|2021-12-06 19:25:00|149.7|148.1|150.37|148.77|151.05|149.45|148.12|146.52|0
1638819000000|2021-12-06 19:30:00|150.15|148.55|150.14|148.54|150.6|149|147.67|146.07|0
1638819300000|2021-12-06 19:35:00|149.92|148.32|152.17|150.57|152.17|150.57|149.69|148.09|0
1638819600000|2021-12-06 19:40:00|151.95|150.35|158.78|157.18|158.78|157.18|151.27|149.67|0
1638819900000|2021-12-06 19:45:00|158.09|156.49|159.46|157.86|160.84|159.24|155.81|154.21|0
1638820200000|2021-12-06 19:50:00|159.69|158.09|161.07|159.47|162.45|160.85|159.69|158.09|0
1638820500000|2021-12-06 19:55:00|161.3|159.7|161.99|160.39|163.14|161.54|159.92|158.32|0
1638820800000|2021-12-06 20:00:00|162.45|160.85|164.98|163.38|165.22|163.62|158.08|156.48|0
1638821100000|2021-12-06 20:05:00|164.52|162.92|161.29|159.69|164.98|163.38|160.6|159|0
1638821400000|2021-12-06 20:10:00|161.98|160.38|159.91|158.31|164.06|162.46|159.45|157.85|0
1638821700000|2021-12-06 20:15:00|159.68|158.08|155.79|154.19|159.68|158.08|155.56|153.96|0
1638822000000|2021-12-06 20:20:00|156.24|154.64|159.9|158.3|160.36|158.76|155.56|153.96|0
1638822300000|2021-12-06 20:25:00|160.36|158.76|161.05|159.45|164.74|163.14|159.67|158.07|0
1638822600000|2021-12-06 20:30:00|161.28|159.68|161.05|159.45|165.2|163.6|158.52|156.92|0
1638822900000|2021-12-06 20:35:00|160.82|159.22|161.5|159.9|164.97|163.37|160.82|159.22|0
1638823200000|2021-12-06 20:40:00|161.97|160.37|159.2|157.6|164.74|163.14|158.06|156.46|0
1638823500000|2021-12-06 20:45:00|158.97|157.37|163.37|161.77|167.28|165.68|158.97|157.37|0
1638823800000|2021-12-06 20:50:00|163.48|161.88|157.79|156.19|165.32|163.72|156.88|155.28|0
1638824100000|2021-12-06 20:55:00|158.24|156.64|165.31|163.71|166|164.4|158.24|156.64|0
1638824400000|2021-12-06 21:00:00|164.39|162.79|165.77|164.17|166.69|165.09|164.16|162.56|0
1638824700000|2021-12-06 21:05:00|165.54|163.94|163.93|162.33|166.23|164.63|163.25|161.65|0
1638825000000|2021-12-06 21:10:00|163.7|162.1|164.73|163.13|164.85|163.25|163.24|161.64|0
1638825300000|2021-12-06 21:15:00|164.62|163.02|162.75|160.75|164.62|163.02|162.75|160.75|0
1638825600000|2021-12-06 21:20:00|162.87|160.87|163.89|161.89|163.89|161.89|161.84|159.84|0
1638825900000|2021-12-06 21:25:00|164.01|162.01|161.83|159.83|164.58|162.58|161.83|159.83|0
1638826200000|2021-12-06 21:30:00|162.06|160.06|161.83|159.83|162.29|160.29|160.92|158.92|0
1638826500000|2021-12-06 21:35:00|162.06|160.06|162.06|160.06|162.29|160.29|161.6|159.6|0
1638826800000|2021-12-06 21:40:00|162.28|160.28|161.82|159.82|162.28|160.28|160.69|158.69|0
1638827100000|2021-12-06 21:45:00|161.6|159.6|161.37|159.37|161.82|159.82|160.91|158.91|0
1638827400000|2021-12-06 21:50:00|161.36|159.36|161.59|159.59|161.59|159.59|161.14|159.14|0
1638827700000|2021-12-06 21:55:00|161.36|159.36|160.57|158.57|161.59|159.59|160.34|158.34|0
1638828000000|2021-12-06 22:00:00|160.53|158.53|160.9|158.9|161.07|159.07|160.53|158.53|0
1638828300000|2021-12-06 22:05:00|160.83|158.83|160.96|158.96|161|159|160.83|158.83|0
1638828600000|2021-12-06 22:10:00|161|159|160.89|158.89|161|159|160.82|158.82|0
1638828900000|2021-12-06 22:15:00|160.92|158.92|160.86|158.86|160.92|158.92|160.82|158.82|0
1638829200000|2021-12-06 22:20:00|160.85|158.85|161.35|159.35|161.35|159.35|160.82|158.82|0
1638829500000|2021-12-06 22:25:00|161.01|159.01|160.95|158.95|161.01|159.01|160.95|158.95|0
1638829800000|2021-12-06 22:30:00|161.35|159.35|160.78|158.78|161.35|159.35|160.78|158.78|0
1638830100000|2021-12-06 22:35:00|160.88|158.88|160.98|158.98|161.08|159.08|160.64|158.64|0
1638830400000|2021-12-06 22:40:00|160.94|158.94|161.31|159.31|161.41|159.41|160.94|158.94|0
1638830700000|2021-12-06 22:45:00|161.3|159.3|160.67|158.67|161.3|159.3|160.67|158.67|0
1638831000000|2021-12-06 22:50:00|160.7|158.7|160.83|158.83|161.04|159.04|160.67|158.67|0
1638831300000|2021-12-06 22:55:00|160.8|158.8|160.8|158.8|161.2|159.2|160.77|158.77|0
1638831600000|2021-12-06 23:00:00|160.99|158.99|159.73|157.73|161.1|159.1|158.59|156.59|0
1638831900000|2021-12-06 23:05:00|159.95|157.95|161.67|159.67|162|160|159.95|157.95|0
1638832200000|2021-12-06 23:10:00|161.55|159.55|164.06|162.06|164.06|162.06|160.98|158.98|0
1638832500000|2021-12-06 23:15:00|163.83|161.83|164.75|162.75|164.75|162.75|163.37|161.37|0
1638832800000|2021-12-06 23:20:00|164.98|162.98|164.28|162.28|164.98|162.98|164.28|162.28|0
1638833100000|2021-12-06 23:25:00|164.51|162.51|163.14|161.14|164.74|162.74|162.68|160.68|0
1638833400000|2021-12-06 23:30:00|162.91|160.91|163.82|161.82|164.97|162.97|162.45|160.45|0
1638833700000|2021-12-06 23:35:00|163.59|161.59|164.05|162.05|164.74|162.74|163.36|161.36|0
1638834000000|2021-12-06 23:40:00|164.17|162.17|162.56|160.56|164.17|162.17|162.44|160.44|0
1638834300000|2021-12-06 23:45:00|162.44|160.44|164.04|162.04|164.04|162.04|161.75|159.75|0
1638834600000|2021-12-06 23:50:00|163.93|161.93|164.04|162.04|164.73|162.73|162.89|160.89|0
1638834900000|2021-12-06 23:55:00|163.81|161.81|161.98|159.98|163.81|161.81|161.06|159.06|0
1638835200000|2021-12-07 00:00:00|161.29|159.29|163.8|161.8|164.26|162.26|161.06|159.06|0
1638835500000|2021-12-07 00:05:00|163.92|161.92|162.66|160.66|164.72|162.72|161.97|159.97|0
1638835800000|2021-12-07 00:10:00|162.77|160.77|164.26|162.26|164.72|162.72|161.97|159.97|0
1638836100000|2021-12-07 00:15:00|164.38|162.38|167.01|165.01|167.37|165.37|164.03|162.03|0
1638836400000|2021-12-07 00:20:00|166.9|164.9|167.01|165.01|167.01|165.01|165.4|163.4|0
1638836700000|2021-12-07 00:25:00|166.67|164.67|165.17|163.17|166.67|164.67|164.71|162.71|0
1638837000000|2021-12-07 00:30:00|165.4|163.4|164.7|162.7|166.55|164.55|164.7|162.7|0
1638837300000|2021-12-07 00:35:00|164.93|162.93|164.01|162.01|166.08|164.08|164.01|162.01|0
1638837600000|2021-12-07 00:40:00|164.24|162.24|163.32|161.32|164.93|162.93|162.53|160.53|0
1638837900000|2021-12-07 00:45:00|163.55|161.55|164.24|162.24|164.47|162.47|162.63|160.63|0
1638838200000|2021-12-07 00:50:00|164.13|162.13|164.46|162.46|164.46|162.46|162.86|160.86|0
1638838500000|2021-12-07 00:55:00|164.23|162.23|162.17|160.17|164.23|162.23|161.94|159.94|0
1638838800000|2021-12-07 01:00:00|161.94|159.94|158.06|156.06|162.63|160.63|157.05|155.05|0
1638839100000|2021-12-07 01:05:00|157.84|155.84|157.15|155.15|158.52|156.52|157.15|155.15|0
1638839400000|2021-12-07 01:10:00|157.04|155.04|155.11|153.11|157.38|155.38|154.44|152.44|0
1638839700000|2021-12-07 01:15:00|154.89|152.89|155.56|153.56|156.01|154.01|154.43|152.43|0
1638840000000|2021-12-07 01:20:00|155.79|153.79|155.33|153.33|156.01|154.01|154.43|152.43|0
1638840300000|2021-12-07 01:25:00|155.22|153.22|156.91|154.91|156.91|154.91|154.43|152.43|0
1638840600000|2021-12-07 01:30:00|156.46|154.46|158.05|156.05|158.96|156.96|156.35|154.35|0
1638840900000|2021-12-07 01:35:00|158.16|156.16|154.64|152.64|158.73|156.73|154.42|152.42|0
1638841200000|2021-12-07 01:40:00|154.87|152.87|153.96|151.96|155.77|153.77|152.28|150.28|0
1638841500000|2021-12-07 01:45:00|153.51|151.51|154.19|152.19|154.41|152.41|153.06|151.06|0
1638841800000|2021-12-07 01:50:00|154.41|152.41|155.09|153.09|155.77|153.77|153.96|151.96|0
1638842100000|2021-12-07 01:55:00|154.86|152.86|155.31|153.31|155.76|153.76|153.96|151.96|0
1638842400000|2021-12-07 02:00:00|155.65|153.65|155.2|153.2|156.44|154.44|155.08|153.08|0
1638842700000|2021-12-07 02:05:00|155.31|153.31|157.57|155.57|157.8|155.8|155.08|153.08|0
1638843000000|2021-12-07 02:10:00|157.69|155.69|159.84|157.84|160.76|158.76|157.57|155.57|0
1638843300000|2021-12-07 02:15:00|159.61|157.61|157.68|155.68|160.3|158.3|157.56|155.56|0
1638843600000|2021-12-07 02:20:00|157.79|155.79|156.65|154.65|158.24|156.24|156.65|154.65|0
1638843900000|2021-12-07 02:25:00|156.88|154.88|157.56|155.56|158.24|156.24|156.42|154.42|0
1638844200000|2021-12-07 02:30:00|157.78|155.78|159.6|157.6|160.06|158.06|157.78|155.78|0
1638844500000|2021-12-07 02:35:00|159.37|157.37|159.14|157.14|159.37|157.37|158.13|156.13|0
1638844800000|2021-12-07 02:40:00|159.26|157.26|157.78|155.78|159.26|157.26|157.78|155.78|0
1638845100000|2021-12-07 02:45:00|157.67|155.67|159.82|157.82|159.82|157.82|157.55|155.55|0
1638845400000|2021-12-07 02:50:00|159.71|157.71|160.39|158.39|161.42|159.42|159.59|157.59|0
1638845700000|2021-12-07 02:55:00|160.5|158.5|160.5|158.5|161.19|159.19|159.82|157.82|0
1638846000000|2021-12-07 03:00:00|160.27|158.27|160.39|158.39|161.18|159.18|159.82|157.82|0
1638846300000|2021-12-07 03:05:00|160.27|158.27|161.87|159.87|161.87|159.87|158.9|156.9|0
1638846600000|2021-12-07 03:10:00|161.64|159.64|159.58|157.58|161.87|159.87|159.58|157.58|0
1638846900000|2021-12-07 03:15:00|159.35|157.35|159.8|157.8|160.61|158.61|158.89|156.89|0
1638847200000|2021-12-07 03:20:00|160.03|158.03|158.43|156.43|160.03|158.03|158.21|156.21|0
1638847500000|2021-12-07 03:25:00|158.55|156.55|158.2|156.2|158.55|156.55|157.07|155.07|0
1638847800000|2021-12-07 03:30:00|157.98|155.98|157.75|155.75|157.98|155.98|156.61|154.61|0
1638848100000|2021-12-07 03:35:00|157.64|155.64|156.38|154.38|157.64|155.64|156.15|154.15|0
1638848400000|2021-12-07 03:40:00|156.15|154.15|156.15|154.15|156.38|154.38|155.7|153.7|0
1638848700000|2021-12-07 03:45:00|156.04|154.04|154.79|152.79|156.15|154.15|154.79|152.79|0
1638849000000|2021-12-07 03:50:00|154.68|152.68|155.01|153.01|155.36|153.36|154.56|152.56|0
1638849300000|2021-12-07 03:55:00|155.13|153.13|154.56|152.56|155.69|153.69|154.33|152.33|0
1638849600000|2021-12-07 04:00:00|154.45|152.45|153.2|151.2|155.01|153.01|153.2|151.2|0
1638849900000|2021-12-07 04:05:00|152.97|150.97|152.29|150.29|153.2|151.2|152.07|150.07|0
1638850200000|2021-12-07 04:10:00|152.19|150.19|149.37|147.37|152.19|150.19|149.15|147.15|0
1638850500000|2021-12-07 04:15:00|149.6|147.6|150.49|148.49|150.72|148.72|149.6|147.6|0
1638850800000|2021-12-07 04:20:00|150.38|148.38|150.04|148.04|150.71|148.71|149.81|147.81|0
1638851100000|2021-12-07 04:25:00|149.81|147.81|149.36|147.36|150.49|148.49|149.03|147.03|0
1638851400000|2021-12-07 04:30:00|149.14|147.14|149.36|147.36|149.36|147.36|148.69|146.69|0
1638851700000|2021-12-07 04:35:00|149.14|147.14|150.03|148.03|150.15|148.15|148.46|146.46|0
1638852000000|2021-12-07 04:40:00|150.25|148.25|149.13|147.13|150.48|148.48|148.91|146.91|0
1638852300000|2021-12-07 04:45:00|149.35|147.35|151.14|149.14|151.14|149.14|149.13|147.13|0
1638852600000|2021-12-07 04:50:00|151.59|149.59|151.37|149.37|151.82|149.82|151.03|149.03|0
1638852900000|2021-12-07 04:55:00|151.14|149.14|149.79|147.79|151.26|149.26|149.79|147.79|0
1638853200000|2021-12-07 05:00:00|149.57|147.57|150.24|148.24|150.91|148.91|149.57|147.57|0
1638853500000|2021-12-07 05:05:00|150.01|148.01|149.56|147.56|150.68|148.68|149.56|147.56|0
1638853800000|2021-12-07 05:10:00|149.34|147.34|147.44|145.44|149.34|147.34|147.1|145.1|0
1638854100000|2021-12-07 05:15:00|147.32|145.32|147.09|145.09|147.77|145.77|146.87|144.87|0
1638854400000|2021-12-07 05:20:00|147.32|145.32|147.09|145.09|147.54|145.54|146.65|144.65|0
1638854700000|2021-12-07 05:25:00|147.31|145.31|146.42|144.42|147.31|145.31|146.42|144.42|0
1638855000000|2021-12-07 05:30:00|146.54|144.54|147.31|145.31|147.31|145.31|146.2|144.2|0
1638855300000|2021-12-07 05:35:00|147.2|145.2|144.64|142.64|147.31|145.31|143.42|141.42|0
1638855600000|2021-12-07 05:40:00|144.86|142.86|143.3|141.3|145.3|143.3|143.08|141.08|0
1638855900000|2021-12-07 05:45:00|143.08|141.08|142.86|140.86|144.85|142.85|142.64|140.64|0
1638856200000|2021-12-07 05:50:00|142.64|140.64|140.43|138.43|142.86|140.86|140.43|138.43|0
1638856500000|2021-12-07 05:55:00|140.65|138.65|138.89|136.89|140.87|138.87|138.89|136.89|0
1638856800000|2021-12-07 06:00:00|139.11|137.11|141.96|139.96|142.63|140.63|138.89|136.89|0
1638857100000|2021-12-07 06:05:00|142.18|140.18|141.74|139.74|142.18|140.18|140.64|138.64|0
1638857400000|2021-12-07 06:10:00|141.96|139.96|141.07|139.07|142.18|140.18|140.31|138.31|0
1638857700000|2021-12-07 06:15:00|141.29|139.29|140.53|138.53|141.73|139.73|140.19|138.19|0
1638858000000|2021-12-07 06:20:00|140.63|138.63|140.19|138.19|140.96|138.96|139.31|137.31|0
1638858300000|2021-12-07 06:25:00|139.97|137.97|141.5|139.5|141.5|139.5|139.97|137.97|0
1638858600000|2021-12-07 06:30:00|141.4|139.4|140.84|138.84|141.5|139.5|140.4|138.4|0
1638858900000|2021-12-07 06:35:00|140.95|138.95|140.62|138.62|141.39|139.39|140.18|138.18|0
1638859200000|2021-12-07 06:40:00|140.4|138.4|140.39|138.39|140.62|138.62|139.3|137.3|0
1638859500000|2021-12-07 06:45:00|140.17|138.17|139.73|137.73|140.73|138.73|139.07|137.07|0
1638859800000|2021-12-07 06:50:00|139.95|137.95|138.19|136.19|140.17|138.17|137.54|135.54|0
1638860100000|2021-12-07 06:55:00|138.09|136.09|138.85|136.85|139.72|137.72|138.09|136.09|0
1638860400000|2021-12-07 07:00:00|138.63|136.63|136.44|134.44|139.5|137.5|135.47|133.47|0
1638860700000|2021-12-07 07:05:00|136.22|134.22|135.78|133.78|136.87|134.87|134.26|132.26|0
1638861000000|2021-12-07 07:10:00|135.9|133.9|136.65|134.65|137.3|135.3|135.78|133.78|0
1638861300000|2021-12-07 07:15:00|136.76|134.76|135.77|133.77|137.08|135.08|134.69|132.69|0
1638861600000|2021-12-07 07:20:00|135.67|133.67|136.64|134.64|136.86|134.86|134.91|132.91|0
1638861900000|2021-12-07 07:25:00|136.42|134.42|137.07|135.07|137.29|135.29|135.77|133.77|0
1638862200000|2021-12-07 07:30:00|137.51|135.51|137.72|135.72|137.73|135.73|135.33|133.33|0
1638862500000|2021-12-07 07:35:00|137.51|135.51|136.63|134.63|137.72|135.72|135.98|133.98|0
1638862800000|2021-12-07 07:40:00|137.07|135.07|137.28|135.28|137.28|135.28|135.97|133.97|0
1638863100000|2021-12-07 07:45:00|137.5|135.5|136.84|134.84|137.5|135.5|135.54|133.54|0
1638863400000|2021-12-07 07:50:00|136.62|134.62|132.93|130.93|136.84|134.84|132.4|130.4|0
1638863700000|2021-12-07 07:55:00|133.15|131.15|130.97|128.97|134.43|132.43|130.56|128.56|0
1638864000000|2021-12-07 08:00:00|130.87|128.87|130.85|128.85|133.36|131.36|129.55|127.55|0
1638864300000|2021-12-07 08:05:00|130.76|129.16|128.28|126.68|132.83|131.23|128.06|126.46|0
1638864600000|2021-12-07 08:10:00|128.06|126.46|125.42|123.82|128.28|126.68|124.55|122.95|0
1638864900000|2021-12-07 08:15:00|124.98|123.38|125.2|123.6|128.05|126.45|124.98|123.38|0
1638865200000|2021-12-07 08:20:00|124.98|123.38|125.19|123.59|126.29|124.69|123.89|122.29|0
1638865500000|2021-12-07 08:25:00|125.41|123.81|122.6|121|125.41|123.81|122.16|120.56|0
1638865800000|2021-12-07 08:30:00|122.38|120.78|121.64|120.04|124.47|122.87|121.51|119.91|0
1638866100000|2021-12-07 08:35:00|121.86|120.26|121.42|119.82|122.94|121.34|120.99|119.39|0
1638866400000|2021-12-07 08:40:00|121.2|119.6|119.9|118.3|122.29|120.69|119.9|118.3|0
1638866700000|2021-12-07 08:45:00|120.12|118.52|118.18|116.58|120.12|118.52|117.33|115.73|0
1638867000000|2021-12-07 08:50:00|117.97|116.37|119.47|117.87|119.47|117.87|117.11|115.51|0
1638867300000|2021-12-07 08:55:00|118.18|116.58|117.32|115.72|118.18|116.58|116.25|114.65|0
1638867600000|2021-12-07 09:00:00|117.1|115.5|116.46|114.86|117.74|116.14|115.18|113.58|0
1638867900000|2021-12-07 09:05:00|116.25|114.65|116.24|114.64|116.67|115.07|114.97|113.37|0
1638868200000|2021-12-07 09:10:00|116.45|114.85|115.6|114|117.09|115.49|114.96|113.36|0
1638868500000|2021-12-07 09:15:00|115.81|114.21|114.62|113.02|115.97|114.37|114.02|112.42|0
1638868800000|2021-12-07 09:20:00|114.83|113.23|112.65|111.05|114.83|113.23|112.25|110.65|0
1638869100000|2021-12-07 09:25:00|112.44|110.84|114.55|112.95|114.55|112.95|112.01|110.41|0
1638869400000|2021-12-07 09:30:00|114.76|113.16|117.97|116.37|117.97|116.37|114.13|112.53|0
1638869700000|2021-12-07 09:35:00|117.75|116.15|118.83|117.23|118.83|117.23|116.68|115.08|0
1638870000000|2021-12-07 09:40:00|118.61|117.01|116.25|114.65|119.04|117.44|115.82|114.22|0
1638870300000|2021-12-07 09:45:00|116.14|114.54|115.18|113.58|116.89|115.29|114.96|113.36|0
1638870600000|2021-12-07 09:50:00|115.07|113.47|115.6|114|116.24|114.64|114.65|113.05|0
1638870900000|2021-12-07 09:55:00|115.5|113.9|115.81|114.21|116.24|114.64|114.53|112.93|0
1638871200000|2021-12-07 10:00:00|115.59|113.99|113.46|111.86|116.02|114.42|112.83|111.23|0
1638871500000|2021-12-07 10:05:00|113.67|112.07|113.67|112.07|114.95|113.35|113.46|111.86|0
1638871800000|2021-12-07 10:10:00|114.31|112.71|111.76|110.16|114.31|112.71|111.76|110.16|0
1638872100000|2021-12-07 10:15:00|111.55|109.95|110.92|109.32|111.97|110.37|110.5|108.9|0
1638872400000|2021-12-07 10:20:00|111.13|109.53|112.18|110.58|112.18|110.58|110.5|108.9|0
1638872700000|2021-12-07 10:25:00|111.54|109.94|111.12|109.52|111.54|109.94|110.49|108.89|0
1638873000000|2021-12-07 10:30:00|111.44|109.84|111.96|110.36|112.38|110.78|111.12|109.52|0
1638873300000|2021-12-07 10:35:00|112.17|110.57|111.32|109.72|112.38|110.78|111.32|109.72|0
1638873600000|2021-12-07 10:40:00|111.53|109.93|110.69|109.09|111.53|109.93|110.27|108.67|0
1638873900000|2021-12-07 10:45:00|110.68|109.08|110.68|109.08|110.89|109.29|110.26|108.66|0
1638874200000|2021-12-07 10:50:00|110.58|108.98|108.12|106.52|110.68|109.08|104.03|102.43|0
1638874500000|2021-12-07 10:55:00|107.92|106.32|107.89|106.29|109.33|107.73|107.89|106.29|0
1638874800000|2021-12-07 11:00:00|108.1|106.5|109.01|107.41|109.33|107.73|107.48|105.88|0
1638875100000|2021-12-07 11:05:00|108.9|107.3|108.69|107.09|109.52|107.92|108.08|106.48|0
1638875400000|2021-12-07 11:10:00|108.9|107.3|110.54|108.94|110.96|109.36|108.08|106.48|0
1638875700000|2021-12-07 11:15:00|110.13|108.53|109.1|107.5|110.34|108.74|108.89|107.29|0
1638876000000|2021-12-07 11:20:00|109.3|107.7|111.15|109.55|111.36|109.76|109.3|107.7|0
1638876300000|2021-12-07 11:25:00|110.95|109.35|110.53|108.93|111.98|110.38|109.5|107.9|0
1638876600000|2021-12-07 11:30:00|110.64|109.04|109.91|108.31|110.74|109.14|108.67|107.07|0
1638876900000|2021-12-07 11:35:00|110.11|108.51|108.67|107.07|110.11|108.51|108.46|106.86|0
1638877200000|2021-12-07 11:40:00|108.87|107.27|107.43|105.83|109.08|107.48|107.03|105.43|0
1638877500000|2021-12-07 11:45:00|107.34|105.74|108.86|107.26|109.27|107.67|107.33|105.73|0
1638877800000|2021-12-07 11:50:00|108.66|107.06|109.06|107.46|109.27|107.67|108.04|106.44|0
1638878100000|2021-12-07 11:55:00|108.96|107.36|109.06|107.46|109.47|107.87|108.04|106.44|0
1638878400000|2021-12-07 12:00:00|109.68|108.08|111.95|110.35|112.36|110.76|108.65|107.05|0
1638878700000|2021-12-07 12:05:00|112.06|110.46|110.91|109.31|113.4|111.8|110.29|108.69|0
1638879000000|2021-12-07 12:10:00|110.7|109.1|111.11|109.51|111.73|110.13|109.66|108.06|0
1638879300000|2021-12-07 12:15:00|111.01|109.41|110.69|109.09|111.31|109.71|109.86|108.26|0
1638879600000|2021-12-07 12:20:00|110.9|109.3|109.86|108.26|110.9|109.3|109.45|107.85|0
1638879900000|2021-12-07 12:25:00|110.07|108.47|110.89|109.29|111.1|109.5|109.86|108.26|0
1638880200000|2021-12-07 12:30:00|111.09|109.49|110.88|109.28|111.92|110.32|110.27|108.67|0
1638880500000|2021-12-07 12:35:00|111.09|109.49|111.09|109.49|111.3|109.7|109.85|108.25|0
1638880800000|2021-12-07 12:40:00|111.29|109.69|110.87|109.27|111.71|110.11|110.67|109.07|0
1638881100000|2021-12-07 12:45:00|110.67|109.07|110.87|109.27|111.08|109.48|110.46|108.86|0
1638881400000|2021-12-07 12:50:00|110.66|109.06|109.63|108.03|110.87|109.27|109.42|107.82|0
1638881700000|2021-12-07 12:55:00|109.83|108.23|110.24|108.64|111.07|109.47|109.63|108.03|0
1638882000000|2021-12-07 13:00:00|110.03|108.43|111.06|109.46|111.48|109.88|109.21|107.61|0
1638882300000|2021-12-07 13:05:00|111.27|109.67|110.85|109.25|111.89|110.29|110.44|108.84|0
1638882600000|2021-12-07 13:10:00|111.06|109.46|109.61|108.01|111.27|109.67|109.61|108.01|0
1638882900000|2021-12-07 13:15:00|109.81|108.21|109.81|108.21|110.43|108.83|109.4|107.8|0
1638883200000|2021-12-07 13:20:00|109.92|108.32|110.22|108.62|110.43|108.83|109.81|108.21|0
1638883500000|2021-12-07 13:25:00|110.01|108.41|109.18|107.58|110.22|108.62|108.15|106.55|0
1638883800000|2021-12-07 13:30:00|109.39|107.79|109.59|107.99|110.42|108.82|108.56|106.96|0
1638884100000|2021-12-07 13:35:00|109.79|108.19|108.14|106.54|110|108.4|107.12|105.52|0
1638884400000|2021-12-07 13:40:00|107.94|106.34|109.17|107.57|109.38|107.78|107.94|106.34|0
1638884700000|2021-12-07 13:45:00|108.96|107.36|108.75|107.15|109.78|108.18|108.55|106.95|0
1638885000000|2021-12-07 13:50:00|108.96|107.36|111.23|109.63|111.64|110.04|108.95|107.35|0
1638885300000|2021-12-07 13:55:00|111.43|109.83|112.68|111.08|112.89|111.29|111.02|109.42|0
1638885600000|2021-12-07 14:00:00|112.89|111.29|111.84|110.24|113.3|111.7|111.43|109.83|0
1638885900000|2021-12-07 14:05:00|111.63|110.03|112.15|110.55|112.25|110.65|111.63|110.03|0
1638886200000|2021-12-07 14:10:00|112.25|110.65|114.13|112.53|114.55|112.95|112.25|110.65|0
1638886500000|2021-12-07 14:15:00|114.03|112.43|115.81|114.21|116.23|114.63|113.71|112.11|0
1638886800000|2021-12-07 14:20:00|116.02|114.42|114.33|112.73|116.44|114.84|113.28|111.68|0
1638887100000|2021-12-07 14:25:00|114.12|112.52|112.23|110.63|114.12|112.52|111.4|109.8|0
1638887400000|2021-12-07 14:30:00|110.99|109.39|109.33|107.73|112.02|110.42|104.83|103.23|0
1638887700000|2021-12-07 14:35:00|108.71|107.11|106.86|105.26|108.71|107.11|102.61|101.01|0
1638888000000|2021-12-07 14:40:00|106.65|105.05|100.6|99|107.68|106.08|100.4|98.8|0
1638888300000|2021-12-07 14:45:00|99.8|98.2|96.64|95.04|99.8|98.2|96.25|94.65|0
1638888600000|2021-12-07 14:50:00|96.05|94.45|93.33|91.73|97.82|96.22|91.99|90.39|0
1638888900000|2021-12-07 14:55:00|93.14|91.54|90.08|88.48|95.43|93.83|90.08|88.48|0
1638889200000|2021-12-07 15:00:00|89.33|87.73|91.59|89.99|91.79|90.19|88.38|86.78|0
1638889500000|2021-12-07 15:05:00|90.64|89.04|88.38|86.78|91.78|90.18|88.38|86.78|0
1638889800000|2021-12-07 15:10:00|88|86.4|84.48|82.88|88.75|87.15|84.3|82.7|0
1638890100000|2021-12-07 15:15:00|84.29|82.69|85.89|84.29|85.89|84.29|83.56|81.96|0
1638890400000|2021-12-07 15:20:00|85.71|84.11|86.23|84.63|86.23|84.63|82.69|81.09|0
1638890700000|2021-12-07 15:25:00|85.68|84.08|87.72|86.12|87.72|86.12|84.57|82.97|0
1638891000000|2021-12-07 15:30:00|86.78|85.18|85.11|83.51|86.78|85.18|84.93|83.33|0
1638891300000|2021-12-07 15:35:00|85.3|83.7|84.37|82.77|85.67|84.07|83.64|82.04|0
1638891600000|2021-12-07 15:40:00|84.55|82.95|81.27|79.67|84.74|83.14|81.09|79.49|0
1638891900000|2021-12-07 15:45:00|81.45|79.85|81.27|79.67|82.54|80.94|80.37|78.77|0
1638892200000|2021-12-07 15:50:00|81.09|79.49|80.72|79.12|81.81|80.21|78.76|77.16|0
1638892500000|2021-12-07 15:55:00|80.54|78.94|80.45|78.85|81.8|80.2|80|78.4|0
1638892800000|2021-12-07 16:00:00|80.36|78.76|78.39|76.79|80.36|78.76|77.69|76.09|0
1638893100000|2021-12-07 16:05:00|78.22|76.62|78.21|76.61|79.1|77.5|77.86|76.26|0
1638893400000|2021-12-07 16:10:00|78.03|76.43|82.5|80.9|82.69|81.09|78.03|76.43|0
1638893700000|2021-12-07 16:15:00|82.68|81.08|81.23|79.63|83.23|81.63|80.69|79.09|0
1638894000000|2021-12-07 16:20:00|81.05|79.45|82.67|81.07|83.4|81.8|80.87|79.27|0
1638894300000|2021-12-07 16:25:00|82.49|80.89|81.58|79.98|83.22|81.62|81.4|79.8|0
1638894600000|2021-12-07 16:30:00|81.76|80.16|81.03|79.43|83.58|81.98|80.49|78.89|0
1638894900000|2021-12-07 16:35:00|81.21|79.61|80.13|78.53|81.57|79.97|79.59|77.99|0
1638895200000|2021-12-07 16:40:00|79.95|78.35|81.2|79.6|81.56|79.96|79.41|77.81|0
1638895500000|2021-12-07 16:45:00|81.38|79.78|83.01|81.41|83.19|81.59|80.84|79.24|0
1638895800000|2021-12-07 16:50:00|82.82|81.22|82.45|80.85|83.01|81.41|81.01|79.41|0
1638896100000|2021-12-07 16:55:00|82.64|81.04|83.38|81.78|83.38|81.78|81.93|80.33|0
1638896400000|2021-12-07 17:00:00|83.2|81.6|82.38|80.78|83.38|81.78|82.29|80.69|0
1638896700000|2021-12-07 17:05:00|82.29|80.69|82.64|81.04|83.55|81.95|81.02|79.42|0
1638897000000|2021-12-07 17:10:00|82.82|81.22|81.73|80.13|82.82|81.22|81.37|79.77|0
1638897300000|2021-12-07 17:15:00|81.55|79.95|83.9|82.3|84.45|82.85|81.19|79.59|0
1638897600000|2021-12-07 17:20:00|84.08|82.48|83.17|81.57|84.26|82.66|82.62|81.02|0
1638897900000|2021-12-07 17:25:00|83.35|81.75|83.16|81.56|83.71|82.11|82.26|80.66|0
1638898200000|2021-12-07 17:30:00|83.34|81.74|82.07|80.47|83.34|81.74|81.89|80.29|0
1638898500000|2021-12-07 17:35:00|82.25|80.65|81.52|79.92|82.43|80.83|81.52|79.92|0
1638898800000|2021-12-07 17:40:00|81.7|80.1|82.42|80.82|82.6|81|81.52|79.92|0
1638899100000|2021-12-07 17:45:00|82.6|81|81.69|80.09|82.6|81|81.51|79.91|0
1638899400000|2021-12-07 17:50:00|81.87|80.27|81.32|79.72|81.87|80.27|80.61|79.01|0
1638899700000|2021-12-07 17:55:00|81.14|79.54|79.71|78.11|81.14|79.54|79.35|77.75|0
1638900000000|2021-12-07 18:00:00|79.89|78.29|81.31|79.71|81.31|79.71|79.89|78.29|0
1638900300000|2021-12-07 18:05:00|81.13|79.53|83.29|81.69|83.48|81.88|80.59|78.99|0
1638900600000|2021-12-07 18:10:00|83.11|81.51|84.75|83.15|85.48|83.88|83.11|81.51|0
1638900900000|2021-12-07 18:15:00|84.56|82.96|82.01|80.41|84.56|82.96|82.01|80.41|0
1638901200000|2021-12-07 18:20:00|82.19|80.59|83.14|81.54|83.14|81.54|81.47|79.87|0
1638901500000|2021-12-07 18:25:00|83.32|81.72|83.32|81.72|83.86|82.26|82.6|81|0
1638901800000|2021-12-07 18:30:00|82.96|81.36|82.77|81.17|84.04|82.44|82.41|80.81|0
1638902100000|2021-12-07 18:35:00|82.59|80.99|82.58|80.98|83.67|82.07|82.41|80.81|0
1638902400000|2021-12-07 18:40:00|82.76|81.16|81.68|80.08|83.12|81.52|81.15|79.55|0
1638902700000|2021-12-07 18:45:00|81.86|80.26|81.14|79.54|82.04|80.44|81.14|79.54|0
1638903000000|2021-12-07 18:50:00|81.32|79.72|80.78|79.18|81.5|79.9|79.38|77.78|0
1638903300000|2021-12-07 18:55:00|80.96|79.36|81.31|79.71|81.85|80.25|80.78|79.18|0
1638903600000|2021-12-07 19:00:00|81.49|79.89|82.73|81.13|84|82.4|81.49|79.89|0
1638903900000|2021-12-07 19:05:00|82.91|81.31|82.73|81.13|83.27|81.67|82.55|80.95|0
1638904200000|2021-12-07 19:10:00|82.91|81.31|82.72|81.12|83.44|81.84|82|80.4|0
1638904500000|2021-12-07 19:15:00|82.9|81.3|83.07|81.47|83.44|81.84|82.54|80.94|0
1638904800000|2021-12-07 19:20:00|83.25|81.65|82.89|81.29|83.79|82.19|82.71|81.11|0
1638905100000|2021-12-07 19:25:00|83.07|81.47|82.52|80.92|83.07|81.47|81.1|79.5|0
1638905400000|2021-12-07 19:30:00|82.88|81.28|83.59|81.99|83.6|82|82.52|80.92|0
1638905700000|2021-12-07 19:35:00|83.23|81.63|85.04|83.44|86.14|84.54|83.05|81.45|0
1638906000000|2021-12-07 19:40:00|84.86|83.26|83.31|81.71|85.22|83.62|83.22|81.62|0
1638906300000|2021-12-07 19:45:00|83.22|81.62|83.57|81.97|85.21|83.61|82.68|81.08|0
1638906600000|2021-12-07 19:50:00|83.94|82.34|82.49|80.89|84.3|82.7|82.31|80.71|0
1638906900000|2021-12-07 19:55:00|82.67|81.07|83.56|81.96|84.47|82.87|81.77|80.17|0
1638907200000|2021-12-07 20:00:00|83.92|82.32|82.66|81.06|84.83|83.23|82.3|80.7|0
1638907500000|2021-12-07 20:05:00|82.65|81.05|83.37|81.77|83.73|82.13|81.05|79.45|0
1638907800000|2021-12-07 20:10:00|83.19|81.59|85.87|84.27|86.6|85|83.19|81.59|0
1638908100000|2021-12-07 20:15:00|85.68|84.08|85.95|84.35|86.05|84.45|84.41|82.81|0
1638908400000|2021-12-07 20:20:00|86.04|84.44|89.53|87.93|89.53|87.93|85.13|83.53|0
1638908700000|2021-12-07 20:25:00|89.34|87.74|90.45|88.85|90.45|88.85|88.23|86.63|0
1638909000000|2021-12-07 20:30:00|90.64|89.04|91|89.4|91.57|89.97|88.78|87.18|0
1638909300000|2021-12-07 20:35:00|91.38|89.78|93.82|92.22|94.02|92.42|90.63|89.03|0
1638909600000|2021-12-07 20:40:00|93.63|92.03|91.37|89.77|94.2|92.6|90.62|89.02|0
1638909900000|2021-12-07 20:45:00|91.55|89.95|92.49|90.89|94.2|92.6|90.62|89.02|0
1638910200000|2021-12-07 20:50:00|92.68|91.08|90.61|89.01|98.22|96.62|90.05|88.45|0
1638910500000|2021-12-07 20:55:00|90.79|89.19|84.32|82.72|91.54|89.94|82.87|81.27|0
1638910800000|2021-12-07 21:00:00|83.41|81.81|81.78|80.18|83.41|81.81|79.65|78.05|0
1638911100000|2021-12-07 21:05:00|81.6|80|78.75|77.15|81.6|80|78.05|76.45|0
1638911400000|2021-12-07 21:10:00|79.11|77.51|78.92|77.32|79.99|78.39|78.22|76.62|0
1638911700000|2021-12-07 21:15:00|79.83|77.83|75.61|73.61|79.83|77.83|74.92|72.92|0
1638912000000|2021-12-07 21:20:00|75.78|73.78|76.3|74.3|76.83|74.83|75.61|73.61|0
1638912300000|2021-12-07 21:25:00|76.13|74.13|76.29|74.29|76.29|74.29|75.6|73.6|0
1638912600000|2021-12-07 21:30:00|76.12|74.12|75.42|73.42|76.29|74.29|74.9|72.9|0
1638912900000|2021-12-07 21:35:00|75.25|73.25|75.93|73.93|75.94|73.94|75.25|73.25|0
1638913200000|2021-12-07 21:40:00|75.76|73.76|74.54|72.54|75.76|73.76|74.54|72.54|0
1638913500000|2021-12-07 21:45:00|74.71|72.71|75.57|73.57|75.57|73.57|74.54|72.54|0
1638913800000|2021-12-07 21:50:00|75.75|73.75|75.57|73.57|75.75|73.75|75.05|73.05|0
1638914100000|2021-12-07 21:55:00|75.74|73.74|76|74|76|74|75.39|73.39|0
1638914400000|2021-12-07 22:00:00|75.82|73.82|75.83|73.83|75.84|73.84|75.63|73.63|0
1638914700000|2021-12-07 22:05:00|75.75|73.75|75.75|73.75|75.8|73.8|75.62|73.62|0
1638915000000|2021-12-07 22:10:00|75.77|73.77|75.62|73.62|75.77|73.77|75.62|73.62|0
1638915300000|2021-12-07 22:15:00|75.61|73.61|75.71|73.71|75.77|73.77|75.61|73.61|0
1638915600000|2021-12-07 22:20:00|75.78|73.78|75.3|73.3|75.78|73.78|75.04|73.04|0
1638915900000|2021-12-07 22:25:00|74.96|72.96|75.19|73.19|75.46|73.46|74.96|72.96|0
1638916200000|2021-12-07 22:30:00|75.17|73.17|75.21|73.21|75.57|73.57|75.17|73.17|0
1638916500000|2021-12-07 22:35:00|75.18|73.18|75.45|73.45|75.45|73.45|75.16|73.16|0
1638916800000|2021-12-07 22:40:00|75.51|73.51|75.62|73.62|75.63|73.63|75.43|73.43|0
1638917100000|2021-12-07 22:45:00|75.6|73.6|75.54|73.54|75.6|73.6|75.27|73.27|0
1638917400000|2021-12-07 22:50:00|75.51|73.51|75|73|75.51|73.51|74.75|72.75|0
1638917700000|2021-12-07 22:55:00|74.98|72.98|75.15|73.15|75.22|73.22|74.85|72.85|0
1638918000000|2021-12-07 23:00:00|75.4|73.4|79.16|77.16|79.61|77.61|74.7|72.7|0
1638918300000|2021-12-07 23:05:00|79.34|77.34|80.05|78.05|80.15|78.15|78.98|76.98|0
1638918600000|2021-12-07 23:10:00|79.87|77.87|80.04|78.04|81.13|79.13|79.79|77.79|0
1638918900000|2021-12-07 23:15:00|80.22|78.22|79.5|77.5|80.22|78.22|79.32|77.32|0
1638919200000|2021-12-07 23:20:00|79.68|77.68|79.67|77.67|80.75|78.75|79.23|77.23|0
1638919500000|2021-12-07 23:25:00|79.85|77.85|80.56|78.56|80.92|78.92|79.85|77.85|0
1638919800000|2021-12-07 23:30:00|80.38|78.38|80.56|78.56|80.74|78.74|80.2|78.2|0
1638920100000|2021-12-07 23:35:00|80.65|78.65|79.57|77.57|80.74|78.74|79.12|77.12|0
1638920400000|2021-12-07 23:40:00|79.65|77.65|79.65|77.65|80.11|78.11|79.12|77.12|0
1638920700000|2021-12-07 23:45:00|80.01|78.01|79.29|77.29|80.19|78.19|78.22|76.22|0
1638921000000|2021-12-07 23:50:00|79.38|77.38|78.92|76.92|79.64|77.64|78.75|76.75|0
1638921300000|2021-12-07 23:55:00|79.01|77.01|79.63|77.63|80.35|78.35|78.57|76.57|0
1638921600000|2021-12-08 00:00:00|79.81|77.81|80.52|78.52|81.24|79.24|79.63|77.63|0
1638921900000|2021-12-08 00:05:00|80.43|78.43|81.41|79.41|82.14|80.14|80.43|78.43|0
1638922200000|2021-12-08 00:10:00|81.59|79.59|82.31|80.31|82.86|80.86|81.41|79.41|0
1638922500000|2021-12-08 00:15:00|82.5|80.5|82.77|80.77|83.41|81.41|81.95|79.95|0
1638922800000|2021-12-08 00:20:00|82.67|80.67|83.67|81.67|84.13|82.13|82.31|80.31|0
1638923100000|2021-12-08 00:25:00|83.58|81.58|80.85|78.85|83.58|81.58|80.85|78.85|0
1638923400000|2021-12-08 00:30:00|80.76|78.76|78.79|76.79|80.76|78.76|78.69|76.69|0
1638923700000|2021-12-08 00:35:00|78.87|76.87|79.58|77.58|79.76|77.76|78.69|76.69|0
1638924000000|2021-12-08 00:40:00|79.4|77.4|77.62|75.62|79.58|77.58|77.53|75.53|0
1638924300000|2021-12-08 00:45:00|77.79|75.79|77.44|75.44|77.97|75.97|76.73|74.73|0
1638924600000|2021-12-08 00:50:00|77.35|75.35|76.03|74.03|77.35|75.35|76.03|74.03|0
1638924900000|2021-12-08 00:55:00|76.2|74.2|72.4|70.4|76.2|74.2|72.4|70.4|0
1638925200000|2021-12-08 01:00:00|71.89|69.89|74.62|72.62|74.8|72.8|71.89|69.89|0
1638925500000|2021-12-08 01:05:00|74.45|72.45|75.48|73.48|76.53|74.53|74.45|72.45|0
1638925800000|2021-12-08 01:10:00|75.66|73.66|74.87|72.87|75.92|73.92|74.44|72.44|0
1638926100000|2021-12-08 01:15:00|74.78|72.78|75.12|73.12|75.47|73.47|74.43|72.43|0
1638926400000|2021-12-08 01:20:00|75.3|73.3|76.51|74.51|77.04|75.04|75.3|73.3|0
1638926700000|2021-12-08 01:25:00|76.86|74.86|76.15|74.15|76.86|74.86|75.63|73.63|0
1638927000000|2021-12-08 01:30:00|76.07|74.07|77.73|75.73|78.62|76.62|75.63|73.63|0
1638927300000|2021-12-08 01:35:00|77.55|75.55|77.19|75.19|77.55|75.55|75.97|73.97|0
1638927600000|2021-12-08 01:40:00|77.11|75.11|76.31|74.31|77.19|75.19|75.27|73.27|0
1638927900000|2021-12-08 01:45:00|76.13|74.13|77.01|75.01|77.19|75.19|75.96|73.96|0
1638928200000|2021-12-08 01:50:00|76.83|74.83|76.3|74.3|76.83|74.83|75.43|73.43|0
1638928500000|2021-12-08 01:55:00|76.04|74.04|75.77|73.77|76.12|74.12|75.42|73.42|0
1638928800000|2021-12-08 02:00:00|75.59|73.59|73.85|71.85|75.94|73.94|73.68|71.68|0
1638929100000|2021-12-08 02:05:00|73.94|71.94|74.36|72.36|74.54|72.54|73.68|71.68|0
1638929400000|2021-12-08 02:10:00|74.28|72.28|73.24|71.24|74.54|72.54|72.98|70.98|0
1638929700000|2021-12-08 02:15:00|73.15|71.15|70.77|68.77|73.32|71.32|69.1|67.1|0
1638930000000|2021-12-08 02:20:00|70.43|68.43|72.11|70.11|72.11|70.11|70.43|68.43|0
1638930300000|2021-12-08 02:25:00|72.28|70.28|72.45|70.45|72.97|70.97|72.11|70.11|0
1638930600000|2021-12-08 02:30:00|72.62|70.62|72.02|70.02|74.16|72.16|71.76|69.76|0
1638930900000|2021-12-08 02:35:00|72.1|70.1|71.5|69.5|72.1|70.1|71.25|69.25|0
1638931200000|2021-12-08 02:40:00|71.33|69.33|71.24|69.24|72.77|70.77|71.07|69.07|0
1638931500000|2021-12-08 02:45:00|70.9|68.9|70.48|68.48|71.24|69.24|69.39|67.39|0
1638931800000|2021-12-08 02:50:00|70.56|68.56|70.14|68.14|70.56|68.56|68.96|66.96|0
1638932100000|2021-12-08 02:55:00|69.97|67.97|70.05|68.05|70.65|68.65|69.62|67.62|0
1638932400000|2021-12-08 03:00:00|69.96|67.96|70.3|68.3|71.33|69.33|69.96|67.96|0
1638932700000|2021-12-08 03:05:00|70.47|68.47|70.29|68.29|71.15|69.15|70.29|68.29|0
1638933000000|2021-12-08 03:10:00|70.46|68.46|70.37|68.37|70.97|68.97|70.11|68.11|0
1638933300000|2021-12-08 03:15:00|70.45|68.45|70.11|68.11|70.45|68.45|68.92|66.92|0
1638933600000|2021-12-08 03:20:00|70.28|68.28|70.1|68.1|70.96|68.96|70.1|68.1|0
1638933900000|2021-12-08 03:25:00|70.44|68.44|70.78|68.78|70.95|68.95|69.59|67.59|0
1638934200000|2021-12-08 03:30:00|70.95|68.95|69.16|67.16|70.95|68.95|68.99|66.99|0
1638934500000|2021-12-08 03:35:00|69.07|67.07|68.39|66.39|69.75|67.75|68.22|66.22|0
1638934800000|2021-12-08 03:40:00|68.31|66.31|68.3|66.3|68.39|66.39|67.3|65.3|0
1638935100000|2021-12-08 03:45:00|68.38|66.38|69.05|67.05|69.22|67.22|68.13|66.13|0
1638935400000|2021-12-08 03:50:00|68.88|66.88|68.37|66.37|69.05|67.05|68.2|66.2|0
1638935700000|2021-12-08 03:55:00|68.46|66.46|68.95|66.95|69.21|67.21|68.37|66.37|0
1638936000000|2021-12-08 04:00:00|69.04|67.04|68.78|66.78|69.04|67.04|68.36|66.36|0
1638936300000|2021-12-08 04:05:00|68.86|66.86|68.68|66.68|68.95|66.95|68.18|66.18|0
1638936600000|2021-12-08 04:10:00|68.77|66.77|68.17|66.17|69.02|67.02|67.84|65.84|0
1638936900000|2021-12-08 04:15:00|68.09|66.09|68.17|66.17|68.17|66.17|67.67|65.67|0
1638937200000|2021-12-08 04:20:00|68.33|66.33|67.99|65.99|68.33|66.33|67.66|65.66|0
1638937500000|2021-12-08 04:25:00|67.82|65.82|67.99|65.99|68.16|66.16|67.65|65.65|0
1638937800000|2021-12-08 04:30:00|67.9|65.9|67.98|65.98|68.15|66.15|67.64|65.64|0
1638938100000|2021-12-08 04:35:00|67.81|65.81|68.81|66.81|68.98|66.98|67.81|65.81|0
1638938400000|2021-12-08 04:40:00|68.98|66.98|68.98|66.98|69.66|67.66|68.81|66.81|0
1638938700000|2021-12-08 04:45:00|68.81|66.81|69.65|67.65|69.74|67.74|68.81|66.81|0
1638939000000|2021-12-08 04:50:00|69.48|67.48|70.67|68.67|70.67|68.67|69.48|67.48|0
1638939300000|2021-12-08 04:55:00|70.58|68.58|69.47|67.47|70.84|68.84|69.13|67.13|0
1638939600000|2021-12-08 05:00:00|69.46|67.46|69.63|67.63|69.8|67.8|68.61|66.61|0
1638939900000|2021-12-08 05:05:00|69.72|67.72|70.99|68.99|71.34|69.34|69.63|67.63|0
1638940200000|2021-12-08 05:10:00|70.65|68.65|71.33|69.33|72.02|70.02|70.65|68.65|0
1638940500000|2021-12-08 05:15:00|71.24|69.24|71.67|69.67|71.84|69.84|70.98|68.98|0
1638940800000|2021-12-08 05:20:00|71.49|69.49|71.83|69.83|72.01|70.01|71.15|69.15|0
1638941100000|2021-12-08 05:25:00|71.75|69.75|70.62|68.62|71.83|69.83|70.45|68.45|0
1638941400000|2021-12-08 05:30:00|70.79|68.79|72.08|70.08|72.52|70.52|70.79|68.79|0
1638941700000|2021-12-08 05:35:00|71.99|69.99|71.47|69.47|72.17|70.17|71.22|69.22|0
1638942000000|2021-12-08 05:40:00|71.56|69.56|71.81|69.81|71.98|69.98|71.29|69.29|0
1638942300000|2021-12-08 05:45:00|71.98|69.98|71.97|69.97|72.5|70.5|71.81|69.81|0
1638942600000|2021-12-08 05:50:00|72.06|70.06|71.28|69.28|72.06|70.06|71.1|69.1|0
1638942900000|2021-12-08 05:55:00|71.1|69.1|68.54|66.54|71.19|69.19|68.37|66.37|0
1638943200000|2021-12-08 06:00:00|68.71|66.71|69.3|67.3|70.23|68.23|68.2|66.2|0
1638943500000|2021-12-08 06:05:00|69.21|67.21|69.63|67.63|70.06|68.06|69.21|67.21|0
1638943800000|2021-12-08 06:10:00|69.54|67.54|70.99|68.99|71.08|69.08|69.37|67.37|0
1638944100000|2021-12-08 06:15:00|70.9|68.9|70.3|68.3|70.9|68.9|70.04|68.04|0
1638944400000|2021-12-08 06:20:00|70.38|68.38|71.06|69.06|71.06|69.06|69.53|67.53|0
1638944700000|2021-12-08 06:25:00|70.72|68.72|69.69|67.69|70.98|68.98|69.69|67.69|0
1638945000000|2021-12-08 06:30:00|69.86|67.86|70.02|68.02|70.54|68.54|69.43|67.43|0
1638945300000|2021-12-08 06:35:00|70.19|68.19|71.56|69.56|71.56|69.56|70.19|68.19|0
1638945600000|2021-12-08 06:40:00|71.65|69.65|71.73|69.73|72.08|70.08|71.21|69.21|0
1638945900000|2021-12-08 06:45:00|71.82|69.82|71.2|69.2|72.07|70.07|71.03|69.03|0
1638946200000|2021-12-08 06:50:00|71.29|69.29|71.72|69.72|71.89|69.89|70.68|68.68|0
1638946500000|2021-12-08 06:55:00|71.54|69.54|71.36|69.36|71.89|69.89|71.02|69.02|0
1638946800000|2021-12-08 07:00:00|71.63|69.63|72.49|70.49|72.57|70.57|70.25|68.25|0
1638947100000|2021-12-08 07:05:00|72.4|70.4|74.49|72.49|74.59|72.59|71.35|69.35|0
1638947400000|2021-12-08 07:10:00|74.41|72.41|73.52|71.52|75.38|73.38|73.43|71.43|0
1638947700000|2021-12-08 07:15:00|73.43|71.43|76.04|74.04|76.04|74.04|73.43|71.43|0
1638948000000|2021-12-08 07:20:00|75.95|73.95|78.46|76.46|78.46|76.46|75.95|73.95|0
1638948300000|2021-12-08 07:25:00|78.81|76.81|79.15|77.15|80.21|78.21|78.11|76.11|0
1638948600000|2021-12-08 07:30:00|78.98|76.98|78.8|76.8|79.67|77.67|78.62|76.62|0
1638948900000|2021-12-08 07:35:00|78.62|76.62|78.44|76.44|79.06|77.06|77.58|75.58|0
1638949200000|2021-12-08 07:40:00|78.62|76.62|78.78|76.78|79.48|77.48|78.27|76.27|0
1638949500000|2021-12-08 07:45:00|78.61|76.61|77.22|75.22|78.96|76.96|76.88|74.88|0
1638949800000|2021-12-08 07:50:00|76.96|74.96|77.73|75.73|78.08|76.08|76.87|74.87|0
1638950100000|2021-12-08 07:55:00|77.56|75.56|75.88|73.88|77.56|75.56|75.88|73.88|0
1638950400000|2021-12-08 08:00:00|75.97|73.97|75.7|73.7|77.09|75.09|74|72|0
1638950700000|2021-12-08 08:05:00|74.82|73.22|74.81|73.21|75.5|73.9|73.71|72.11|0
1638951000000|2021-12-08 08:10:00|74.98|73.38|76.86|75.26|76.86|75.26|73.62|72.02|0
1638951300000|2021-12-08 08:15:00|76.52|74.92|77.38|75.78|78.6|77|76.52|74.92|0
1638951600000|2021-12-08 08:20:00|77.55|75.95|76.25|74.65|78.77|77.17|76.08|74.48|0
1638951900000|2021-12-08 08:25:00|76.33|74.73|75.12|73.52|76.68|75.08|74.11|72.51|0
1638952200000|2021-12-08 08:30:00|75.3|73.7|73|71.4|76.15|74.55|72.91|71.31|0
1638952500000|2021-12-08 08:35:00|72.91|71.31|72.31|70.71|73.25|71.65|71.98|70.38|0
1638952800000|2021-12-08 08:40:00|72.48|70.88|72.94|71.34|73.33|71.73|72.48|70.88|0
1638953100000|2021-12-08 08:45:00|73.11|71.51|73.95|72.35|74.21|72.61|72.6|71|0
1638953400000|2021-12-08 08:50:00|74.04|72.44|73.6|72|75.14|73.54|73.35|71.75|0
1638953700000|2021-12-08 08:55:00|73.43|71.83|72.08|70.48|73.94|72.34|72.08|70.48|0
1638954000000|2021-12-08 09:00:00|72.24|70.64|73.08|71.48|73.93|72.33|72.24|70.64|0
1638954300000|2021-12-08 09:05:00|73.25|71.65|72.9|71.3|73.76|72.16|72.23|70.63|0
1638954600000|2021-12-08 09:10:00|73.07|71.47|74.25|72.65|74.6|73|72.99|71.39|0
1638954900000|2021-12-08 09:15:00|74.08|72.48|75.1|73.5|75.28|73.68|74.08|72.48|0
1638955200000|2021-12-08 09:20:00|74.93|73.33|75.44|73.84|76.31|74.71|74.25|72.65|0
1638955500000|2021-12-08 09:25:00|75.27|73.67|76.47|74.87|76.56|74.96|74.92|73.32|0
1638955800000|2021-12-08 09:30:00|76.39|74.79|77.33|75.73|77.68|76.08|76.29|74.69|0
1638956100000|2021-12-08 09:35:00|77.51|75.91|74.9|73.3|77.68|76.08|74.9|73.3|0
1638956400000|2021-12-08 09:40:00|74.73|73.13|75.58|73.98|75.58|73.98|74.56|72.96|0
1638956700000|2021-12-08 09:45:00|75.76|74.16|77.14|75.54|78.01|76.41|75.58|73.98|0
1638957000000|2021-12-08 09:50:00|76.79|75.19|77.05|75.45|77.31|75.71|76.44|74.84|0
1638957300000|2021-12-08 09:55:00|77.13|75.53|76.25|74.65|77.13|75.53|75.57|73.97|0
1638957600000|2021-12-08 10:00:00|75.91|74.31|76.77|75.17|76.86|75.26|75.74|74.14|0
1638957900000|2021-12-08 10:05:00|76.86|75.26|75.89|74.29|77.29|75.69|75.89|74.29|0
1638958200000|2021-12-08 10:10:00|76.07|74.47|75.89|74.29|76.41|74.81|75.72|74.12|0
1638958500000|2021-12-08 10:15:00|76.06|74.46|76.05|74.45|76.58|74.98|75.88|74.28|0
1638958800000|2021-12-08 10:20:00|75.88|74.28|76.22|74.62|76.31|74.71|75.7|74.1|0
1638959100000|2021-12-08 10:25:00|76.39|74.79|77.78|76.18|77.78|76.18|76.22|74.62|0
1638959400000|2021-12-08 10:30:00|77.95|76.35|79.18|77.58|79.71|78.11|77.6|76|0
1638959700000|2021-12-08 10:35:00|79.36|77.76|82.39|80.79|82.75|81.15|79.36|77.76|0
1638960000000|2021-12-08 10:40:00|82.21|80.61|82.44|80.84|83.97|82.37|81.13|79.53|0
1638960300000|2021-12-08 10:45:00|82.62|81.02|82.61|81.01|83.87|82.27|81.82|80.22|0
1638960600000|2021-12-08 10:50:00|82.43|80.83|82.96|81.36|83.32|81.72|81.9|80.3|0
1638960900000|2021-12-08 10:55:00|82.78|81.18|84.03|82.43|84.03|82.43|82.07|80.47|0
1638961200000|2021-12-08 11:00:00|84.4|82.8|86.21|84.61|86.21|84.61|83.49|81.89|0
1638961500000|2021-12-08 11:05:00|86.02|84.42|84.74|83.14|86.75|85.15|84.74|83.14|0
1638961800000|2021-12-08 11:10:00|84.56|82.96|81.6|80|84.56|82.96|80.45|78.85|0
1638962100000|2021-12-08 11:15:00|81.69|80.09|81.68|80.08|82.75|81.15|80.79|79.19|0
1638962400000|2021-12-08 11:20:00|81.77|80.17|82.56|80.96|82.75|81.15|79.91|78.31|0
1638962700000|2021-12-08 11:25:00|82.74|81.14|82.38|80.78|83.1|81.5|81.84|80.24|0
1638963000000|2021-12-08 11:30:00|82.74|81.14|81.66|80.06|82.83|81.23|80.95|79.35|0
1638963300000|2021-12-08 11:35:00|81.48|79.88|81.12|79.52|82.73|81.13|80.94|79.34|0
1638963600000|2021-12-08 11:40:00|80.94|79.34|80.05|78.45|81.83|80.23|79.7|78.1|0
1638963900000|2021-12-08 11:45:00|80.14|78.54|72.66|71.06|83.07|81.47|68.23|66.63|0
1638964200000|2021-12-08 11:50:00|73.17|71.57|67.9|66.3|74.18|72.58|67.41|65.81|0
1638964500000|2021-12-08 11:55:00|67.73|66.13|71.65|70.05|71.65|70.05|66.06|64.46|0
1638964800000|2021-12-08 12:00:00|70.49|68.89|68.69|67.09|70.82|69.22|67.16|65.56|0
1638965100000|2021-12-08 12:05:00|68.53|66.93|73.14|71.54|73.14|71.54|68.04|66.44|0
1638965400000|2021-12-08 12:10:00|72.97|71.37|74.14|72.54|75.67|74.07|72.97|71.37|0
1638965700000|2021-12-08 12:15:00|73.97|72.37|74.64|73.04|77.04|75.44|73.8|72.2|0
1638966000000|2021-12-08 12:20:00|74.81|73.21|75.13|73.53|76|74.4|74.13|72.53|0
1638966300000|2021-12-08 12:25:00|75.22|73.62|73.59|71.99|75.64|74.04|73.08|71.48|0
1638966600000|2021-12-08 12:30:00|73.93|72.33|73.41|71.81|74.44|72.84|72.9|71.3|0
1638966900000|2021-12-08 12:35:00|73.5|71.9|74.34|72.74|75.11|73.51|73.07|71.47|0
1638967200000|2021-12-08 12:40:00|74.25|72.65|76.83|75.23|77|75.4|73.91|72.31|0
1638967500000|2021-12-08 12:45:00|77.18|75.58|78.22|76.62|79.1|77.5|76.57|74.97|0
1638967800000|2021-12-08 12:50:00|78.04|76.44|77.16|75.56|78.39|76.79|76.64|75.04|0
1638968100000|2021-12-08 12:55:00|77.51|75.91|76.03|74.43|78.03|76.43|75.94|74.34|0
1638968400000|2021-12-08 13:00:00|75.77|74.17|77.32|75.72|78.2|76.6|75.77|74.17|0
1638968700000|2021-12-08 13:05:00|77.67|76.07|77.31|75.71|77.85|76.25|75.76|74.16|0
1638969000000|2021-12-08 13:10:00|76.97|75.37|75.57|73.97|77.14|75.54|75.23|73.63|0
1638969300000|2021-12-08 13:15:00|75.92|74.32|76.6|75|76.6|75|75.22|73.62|0
1638969600000|2021-12-08 13:20:00|76.78|75.18|78.17|76.57|78.17|76.57|76.6|75|0
1638969900000|2021-12-08 13:25:00|77.99|76.39|76.94|75.34|77.99|76.39|75.9|74.3|0
1638970200000|2021-12-08 13:30:00|77.46|75.86|77.45|75.85|78.16|76.56|76.76|75.16|0
1638970500000|2021-12-08 13:35:00|77.37|75.77|78.67|77.07|79.2|77.6|77.1|75.5|0
1638970800000|2021-12-08 13:40:00|78.85|77.25|77.96|76.36|79.2|77.6|77.44|75.84|0
1638971100000|2021-12-08 13:45:00|78.14|76.54|78.31|76.71|79.19|77.59|77.44|75.84|0
1638971400000|2021-12-08 13:50:00|78.48|76.88|78.3|76.7|79.36|77.76|77.95|76.35|0
1638971700000|2021-12-08 13:55:00|78.48|76.88|77.86|76.26|78.83|77.23|77.86|76.26|0
1638972000000|2021-12-08 14:00:00|78.04|76.44|79.98|78.38|79.98|78.38|77.51|75.91|0
1638972300000|2021-12-08 14:05:00|80.16|78.56|80.51|78.91|80.51|78.91|79.09|77.49|0
1638972600000|2021-12-08 14:10:00|80.33|78.73|80.32|78.72|80.68|79.08|79.61|78.01|0
1638972900000|2021-12-08 14:15:00|80.5|78.9|80.68|79.08|80.68|79.08|79.61|78.01|0
1638973200000|2021-12-08 14:20:00|80.5|78.9|79.95|78.35|80.68|79.08|79.6|78|0
1638973500000|2021-12-08 14:25:00|79.78|78.18|79.41|77.81|79.95|78.35|78.88|77.28|0
1638973800000|2021-12-08 14:30:00|79.06|77.46|81.01|79.41|85.57|83.97|77.65|76.05|0
1638974100000|2021-12-08 14:35:00|81.19|79.59|86.67|85.07|87.6|86|79.76|78.16|0
1638974400000|2021-12-08 14:40:00|86.3|84.7|81.36|79.76|86.67|85.07|79.93|78.33|0
1638974700000|2021-12-08 14:45:00|81|79.4|78.5|76.9|82.62|81.02|78.5|76.9|0
1638975000000|2021-12-08 14:50:00|79.21|77.61|78.14|76.54|79.74|78.14|75.17|73.57|0
1638975300000|2021-12-08 14:55:00|78.32|76.72|82.79|81.19|83.88|82.28|78.32|76.72|0
1638975600000|2021-12-08 15:00:00|83.61|82.01|81.33|79.73|83.61|82.01|78.93|77.33|0
1638975900000|2021-12-08 15:05:00|81.69|80.09|83.87|82.27|85.15|83.55|79.18|77.58|0
1638976200000|2021-12-08 15:10:00|83.68|82.08|82.95|81.35|84.23|82.63|80.42|78.82|0
1638976500000|2021-12-08 15:15:00|82.77|81.17|82.76|81.16|83.13|81.53|80.78|79.18|0
1638976800000|2021-12-08 15:20:00|82.03|80.43|79.69|78.09|82.4|80.8|78.63|77.03|0
1638977100000|2021-12-08 15:25:00|79.87|78.27|87.78|86.18|87.78|86.18|78.58|76.98|0
1638977400000|2021-12-08 15:30:00|86.46|84.86|84.96|83.36|86.46|84.86|81.28|79.68|0
1638977700000|2021-12-08 15:35:00|85.06|83.46|85.7|84.1|86.83|85.23|84.96|83.36|0
1638978000000|2021-12-08 15:40:00|86.07|84.47|85.23|83.63|87.39|85.79|84.21|82.61|0
1638978300000|2021-12-08 15:45:00|85.42|83.82|85.23|83.63|89.03|87.43|84.48|82.88|0
1638978600000|2021-12-08 15:50:00|85.42|83.82|87.49|85.89|87.88|86.28|84.85|83.25|0
1638978900000|2021-12-08 15:55:00|87.3|85.7|90.27|88.67|90.27|88.67|86.73|85.13|0
1638979200000|2021-12-08 16:00:00|89.79|88.19|89.78|88.18|91.53|89.93|89.21|87.61|0
1638979500000|2021-12-08 16:05:00|89.4|87.8|87.67|86.07|91.13|89.53|87.29|85.69|0
1638979800000|2021-12-08 16:10:00|88.05|86.45|85.57|83.97|88.05|86.45|85.01|83.41|0
1638980100000|2021-12-08 16:15:00|85.76|84.16|86.21|84.61|87.47|85.87|85.01|83.41|0
1638980400000|2021-12-08 16:20:00|86.02|84.42|85.45|83.85|86.98|85.38|85.26|83.66|0
1638980700000|2021-12-08 16:25:00|85.26|83.66|82.61|81.01|85.26|83.66|82.61|81.01|0
1638981000000|2021-12-08 16:30:00|82.79|81.19|84.03|82.43|85.37|83.77|80.64|79.04|0
1638981300000|2021-12-08 16:35:00|84.79|83.19|84.4|82.8|85.36|83.76|83.84|82.24|0
1638981600000|2021-12-08 16:40:00|84.21|82.61|83.83|82.23|84.98|83.38|82.5|80.9|0
1638981900000|2021-12-08 16:45:00|83.45|81.85|81.28|79.68|83.82|82.22|80.53|78.93|0
1638982200000|2021-12-08 16:50:00|81.19|79.59|80.33|78.73|82.03|80.43|78.84|77.24|0
1638982500000|2021-12-08 16:55:00|80.52|78.92|80.14|78.54|81.46|79.86|79.95|78.35|0
1638982800000|2021-12-08 17:00:00|80.33|78.73|80.7|79.1|82.02|80.42|79.58|77.98|0
1638983100000|2021-12-08 17:05:00|81.07|79.47|81.07|79.47|82.4|80.8|79.94|78.34|0
1638983400000|2021-12-08 17:10:00|80.69|79.09|80.12|78.52|81.06|79.46|79.38|77.78|0
1638983700000|2021-12-08 17:15:00|80.31|78.71|82.19|80.59|82.39|80.79|80.22|78.62|0
1638984000000|2021-12-08 17:20:00|82.1|80.5|82.57|80.97|84.68|83.08|82|80.4|0
1638984300000|2021-12-08 17:25:00|82.76|81.16|82.18|80.58|83.14|81.54|81.99|80.39|0
1638984600000|2021-12-08 17:30:00|81.99|80.39|81.61|80.01|82.75|81.15|81.04|79.44|0
1638984900000|2021-12-08 17:35:00|81.42|79.82|80.09|78.49|82.55|80.95|80.09|78.49|0
1638985200000|2021-12-08 17:40:00|80.28|78.68|78.41|76.81|80.28|78.68|78.22|76.62|0
1638985500000|2021-12-08 17:45:00|78.22|76.62|78.09|76.49|78.65|77.05|77.29|75.69|0
1638985800000|2021-12-08 17:50:00|77.9|76.3|77.15|75.55|78.46|76.86|76.77|75.17|0
1638986100000|2021-12-08 17:55:00|77.43|75.83|78.45|76.85|78.45|76.85|76.77|75.17|0
1638986400000|2021-12-08 18:00:00|78.36|76.76|78.07|76.47|79.2|77.6|77.69|76.09|0
1638986700000|2021-12-08 18:05:00|78.17|76.57|77.88|76.28|79.2|77.6|77.32|75.72|0
1638987000000|2021-12-08 18:10:00|77.69|76.09|77.68|76.08|79|77.4|77.13|75.53|0
1638987300000|2021-12-08 18:15:00|77.87|76.27|76|74.4|77.87|76.27|75.63|74.03|0
1638987600000|2021-12-08 18:20:00|76.19|74.59|76.92|75.32|77.49|75.89|76.19|74.59|0
1638987900000|2021-12-08 18:25:00|76.74|75.14|75.99|74.39|76.92|75.32|75.99|74.39|0
1638988200000|2021-12-08 18:30:00|76.18|74.58|76.73|75.13|77.47|75.87|75.99|74.39|0
1638988500000|2021-12-08 18:35:00|76.64|75.04|75.61|74.01|76.91|75.31|75.06|73.46|0
1638988800000|2021-12-08 18:40:00|75.79|74.19|73.58|71.98|75.98|74.38|73.4|71.8|0
1638989100000|2021-12-08 18:45:00|73.4|71.8|73.76|72.16|73.95|72.35|72.85|71.25|0
1638989400000|2021-12-08 18:50:00|73.58|71.98|73.75|72.15|74.49|72.89|73.21|71.61|0
1638989700000|2021-12-08 18:55:00|73.57|71.97|75.4|73.8|75.87|74.27|73.21|71.61|0
1638990000000|2021-12-08 19:00:00|75.58|73.98|74.11|72.51|76.14|74.54|73.56|71.96|0
1638990300000|2021-12-08 19:05:00|73.92|72.32|74.84|73.24|75.95|74.35|73.74|72.14|0
1638990600000|2021-12-08 19:10:00|75.02|73.42|77.05|75.45|77.05|75.45|74.84|73.24|0
1638990900000|2021-12-08 19:15:00|76.87|75.27|76.49|74.89|78.55|76.95|75.94|74.34|0
1638991200000|2021-12-08 19:20:00|76.86|75.26|75|73.4|77.61|76.01|75|73.4|0
1638991500000|2021-12-08 19:25:00|75.19|73.59|74.08|72.48|75.37|73.77|73.9|72.3|0
1638991800000|2021-12-08 19:30:00|73.89|72.29|74.26|72.66|75.18|73.58|73.71|72.11|0
1638992100000|2021-12-08 19:35:00|74.44|72.84|75.54|73.94|76.09|74.49|73.89|72.29|0
1638992400000|2021-12-08 19:40:00|75.35|73.75|75.16|73.56|76.09|74.49|74.61|73.01|0
1638992700000|2021-12-08 19:45:00|74.98|73.38|75.34|73.74|75.53|73.93|74.24|72.64|0
1638993000000|2021-12-08 19:50:00|75.53|73.93|74.23|72.63|75.53|73.93|73.68|72.08|0
1638993300000|2021-12-08 19:55:00|74.05|72.45|72.04|70.44|74.05|72.45|71.68|70.08|0
1638993600000|2021-12-08 20:00:00|72.22|70.62|72.58|70.98|73.31|71.71|71.32|69.72|0
1638993900000|2021-12-08 20:05:00|72.76|71.16|72.94|71.34|73.3|71.7|71.85|70.25|0
1638994200000|2021-12-08 20:10:00|72.67|71.07|72.2|70.6|72.75|71.15|70.77|69.17|0
1638994500000|2021-12-08 20:15:00|72.38|70.78|72.38|70.78|72.57|70.97|71.48|69.88|0
1638994800000|2021-12-08 20:20:00|72.2|70.6|69.5|67.9|72.38|70.78|69.5|67.9|0
1638995100000|2021-12-08 20:25:00|69.68|68.08|69.5|67.9|70.39|68.79|69.14|67.54|0
1638995400000|2021-12-08 20:30:00|69.32|67.72|69.49|67.89|70.56|68.96|68.78|67.18|0
1638995700000|2021-12-08 20:35:00|69.67|68.07|70.73|69.13|70.91|69.31|69.13|67.53|0
1638996000000|2021-12-08 20:40:00|70.55|68.95|71.63|70.03|71.81|70.21|69.13|67.53|0
1638996300000|2021-12-08 20:45:00|71.54|69.94|70.01|68.41|71.62|70.02|69.47|67.87|0
1638996600000|2021-12-08 20:50:00|69.83|68.23|66.08|64.48|69.83|68.23|65.39|63.79|0
1638996900000|2021-12-08 20:55:00|65.91|64.31|69.07|67.47|69.07|67.47|65.73|64.13|0
1638997200000|2021-12-08 21:00:00|68.89|67.29|69.06|67.46|69.07|67.47|67.65|66.05|0
1638997500000|2021-12-08 21:05:00|69.24|67.64|69.23|67.63|69.6|68|67.82|66.22|0
1638997800000|2021-12-08 21:10:00|68.88|67.28|68.87|67.27|69.41|67.81|67.99|66.39|0
1638998100000|2021-12-08 21:15:00|69.07|67.07|69.06|67.06|69.42|67.42|68.89|66.89|0
1638998400000|2021-12-08 21:20:00|68.89|66.89|68|66|69.06|67.06|67.91|65.91|0
1638998700000|2021-12-08 21:25:00|67.91|65.91|68.34|66.34|68.35|66.35|67.91|65.91|0
1638999000000|2021-12-08 21:30:00|68.17|66.17|68.69|66.69|68.87|66.87|68.17|66.17|0
1638999300000|2021-12-08 21:35:00|68.51|66.51|68.33|66.33|68.69|66.69|68.25|66.25|0
1638999600000|2021-12-08 21:40:00|68.51|66.51|68.68|66.68|68.68|66.68|68.33|66.33|0
1638999900000|2021-12-08 21:45:00|68.5|66.5|68.14|66.14|68.5|66.5|67.96|65.96|0
1639000200000|2021-12-08 21:50:00|67.96|65.96|68.67|66.67|68.67|66.67|67.79|65.79|0
1639000500000|2021-12-08 21:55:00|68.84|66.84|69.46|67.46|70.09|68.09|68.84|66.84|0
1639000800000|2021-12-08 22:00:00|69.64|67.64|69.58|67.58|69.69|67.69|69.56|67.56|0
1639001100000|2021-12-08 22:05:00|69.5|67.5|69.45|67.45|69.5|67.5|69.42|67.42|0
1639001400000|2021-12-08 22:10:00|69.44|67.44|69.41|67.41|69.49|67.49|69.39|67.39|0
1639001700000|2021-12-08 22:15:00|69.7|67.7|69.77|67.77|69.77|67.77|69.69|67.69|0
1639002000000|2021-12-08 22:20:00|69.75|67.75|69.48|67.48|69.75|67.75|69.36|67.36|0
1639002300000|2021-12-08 22:25:00|69.5|67.5|69.42|67.42|69.5|67.5|69.42|67.42|0
1639002600000|2021-12-08 22:30:00|69.45|67.45|69.41|67.41|69.6|67.6|69.29|67.29|0
1639002900000|2021-12-08 22:35:00|69.44|67.44|69.59|67.59|69.59|67.59|69.44|67.44|0
1639003200000|2021-12-08 22:40:00|69.56|67.56|69.53|67.53|69.69|67.69|69.53|67.53|0
1639003500000|2021-12-08 22:45:00|69.56|67.56|69.27|67.27|69.58|67.58|69.27|67.27|0
1639003800000|2021-12-08 22:50:00|69.22|67.22|69.26|67.26|69.39|67.39|69.06|67.06|0
1639004100000|2021-12-08 22:55:00|69.19|67.19|69.31|67.31|69.42|67.42|69.03|67.03|0
1639004400000|2021-12-08 23:00:00|69.39|67.39|69.83|67.83|69.83|67.83|68.41|66.41|0
1639004700000|2021-12-08 23:05:00|69.65|67.65|70.36|68.36|70.55|68.55|69.65|67.65|0
1639005000000|2021-12-08 23:10:00|70.28|68.28|69.64|67.64|70.54|68.54|69.64|67.64|0
1639005300000|2021-12-08 23:15:00|69.28|67.28|68.74|66.74|69.28|67.28|68.38|66.38|0
1639005600000|2021-12-08 23:20:00|68.56|66.56|68.2|66.2|68.91|66.91|67.85|65.85|0
1639005900000|2021-12-08 23:25:00|68.29|66.29|68.9|66.9|69.44|67.44|68.2|66.2|0
1639006200000|2021-12-08 23:30:00|68.82|66.82|69.08|67.08|69.79|67.79|68.73|66.73|0
1639006500000|2021-12-08 23:35:00|68.9|66.9|69.25|67.25|69.25|67.25|68.54|66.54|0
1639006800000|2021-12-08 23:40:00|69.07|67.07|68.71|66.71|69.25|67.25|68.71|66.71|0
1639007100000|2021-12-08 23:45:00|68.62|66.62|69.42|67.42|69.78|67.78|68.62|66.62|0
1639007400000|2021-12-08 23:50:00|70.49|68.49|70.4|68.4|70.85|68.85|70.31|68.31|0
1639007700000|2021-12-08 23:55:00|70.31|68.31|69.94|67.94|71.03|69.03|69.76|67.76|0
1639008000000|2021-12-09 00:00:00|70.12|68.12|69.22|67.22|70.3|68.3|69.22|67.22|0
1639008300000|2021-12-09 00:05:00|69.31|67.31|70.74|68.74|70.83|68.83|69.22|67.22|0
1639008600000|2021-12-09 00:10:00|70.83|68.83|70.82|68.82|71.19|69.19|70.47|68.47|0
1639008900000|2021-12-09 00:15:00|71|69|71.64|69.64|71.73|69.73|70.64|68.64|0
1639009200000|2021-12-09 00:20:00|71.73|69.73|70.99|68.99|71.91|69.91|70.81|68.81|0
1639009500000|2021-12-09 00:25:00|71.09|69.09|70.08|68.08|71.27|69.27|69.9|67.9|0
1639009800000|2021-12-09 00:30:00|70.26|68.26|70.44|68.44|70.62|68.62|69.72|67.72|0
1639010100000|2021-12-09 00:35:00|70.53|68.53|70.79|68.79|70.98|68.98|70.08|68.08|0
1639010400000|2021-12-09 00:40:00|70.89|68.89|70.79|68.79|70.97|68.97|70.61|68.61|0
1639010700000|2021-12-09 00:45:00|70.97|68.97|71.14|69.14|71.15|69.15|70.6|68.6|0
1639011000000|2021-12-09 00:50:00|71.06|69.06|70.23|68.23|71.32|69.32|70.23|68.23|0
1639011300000|2021-12-09 00:55:00|70.41|68.41|70.77|68.77|70.87|68.87|70.41|68.41|0
1639011600000|2021-12-09 01:00:00|70.95|68.95|70.22|68.22|71.31|69.31|70.04|68.04|0
1639011900000|2021-12-09 01:05:00|70.13|68.13|70.58|68.58|70.58|68.58|69.5|67.5|0
1639012200000|2021-12-09 01:10:00|70.67|68.67|70.75|68.75|70.76|68.76|70.21|68.21|0
1639012500000|2021-12-09 01:15:00|70.57|68.57|70.38|68.38|70.66|68.66|69.85|67.85|0
1639012800000|2021-12-09 01:20:00|70.48|68.48|69.66|67.66|70.56|68.56|69.48|67.48|0
1639013100000|2021-12-09 01:25:00|69.75|67.75|69.65|67.65|69.84|67.84|69.47|67.47|0
1639013400000|2021-12-09 01:30:00|69.83|67.83|70|68|71.09|69.09|69.47|67.47|0
1639013700000|2021-12-09 01:35:00|70.1|68.1|68.74|66.74|70.1|68.1|68.21|66.21|0
1639014000000|2021-12-09 01:40:00|68.92|66.92|68.2|66.2|68.92|66.92|68.2|66.2|0
1639014300000|2021-12-09 01:45:00|68.38|66.38|68.55|66.55|69.27|67.27|68.38|66.38|0
1639014600000|2021-12-09 01:50:00|68.47|66.47|68.82|66.82|69.08|67.08|68.19|66.19|0
1639014900000|2021-12-09 01:55:00|68.72|66.72|68.54|66.54|68.9|66.9|68.37|66.37|0
1639015200000|2021-12-09 02:00:00|68.36|66.36|68|66|68.72|66.72|68|66|0
1639015500000|2021-12-09 02:05:00|67.82|65.82|68.71|66.71|68.71|66.71|67.82|65.82|0
1639015800000|2021-12-09 02:10:00|68.62|66.62|68.52|66.52|69.24|67.24|68.35|66.35|0
1639016100000|2021-12-09 02:15:00|68.34|66.34|68.34|66.34|68.52|66.52|67.98|65.98|0
1639016400000|2021-12-09 02:20:00|68.43|66.43|68.15|66.15|68.69|66.69|68.15|66.15|0
1639016700000|2021-12-09 02:25:00|68.33|66.33|66.55|64.55|68.42|66.42|66.38|64.38|0
1639017000000|2021-12-09 02:30:00|66.38|64.38|66.9|64.9|67.26|65.26|66.38|64.38|0
1639017300000|2021-12-09 02:35:00|66.99|64.99|67.16|65.16|67.6|65.6|66.72|64.72|0
1639017600000|2021-12-09 02:40:00|67.07|65.07|66.71|64.71|67.07|65.07|66.54|64.54|0
1639017900000|2021-12-09 02:45:00|66.54|64.54|65.31|63.31|66.54|64.54|65.13|63.13|0
1639018200000|2021-12-09 02:50:00|65.3|63.3|65.65|63.65|66|64|65.3|63.3|0
1639018500000|2021-12-09 02:55:00|65.82|63.82|65.12|63.12|65.82|63.82|64.77|62.77|0
1639018800000|2021-12-09 03:00:00|64.94|62.94|65.29|63.29|65.29|63.29|64.77|62.77|0
1639019100000|2021-12-09 03:05:00|65.03|63.03|64.41|62.41|65.11|63.11|64.24|62.24|0
1639019400000|2021-12-09 03:10:00|64.24|62.24|63.37|61.37|64.58|62.58|63.03|61.03|0
1639019700000|2021-12-09 03:15:00|63.54|61.54|64.23|62.23|64.4|62.4|63.37|61.37|0
1639020000000|2021-12-09 03:20:00|64.32|62.32|64.91|62.91|65.26|63.26|64.23|62.23|0
1639020300000|2021-12-09 03:25:00|65.09|63.09|64.56|62.56|65.09|63.09|64.39|62.39|0
1639020600000|2021-12-09 03:30:00|64.91|62.91|64.03|62.03|64.91|62.91|64.03|62.03|0
1639020900000|2021-12-09 03:35:00|64.12|62.12|65.59|63.59|65.59|63.59|64.12|62.12|0
1639021200000|2021-12-09 03:40:00|65.68|63.68|66.11|64.11|66.28|64.28|65.68|63.68|0
1639021500000|2021-12-09 03:45:00|66.28|64.28|66.1|64.1|66.28|64.28|65.93|63.93|0
1639021800000|2021-12-09 03:50:00|66.02|64.02|66.54|64.54|66.8|64.8|66.02|64.02|0
1639022100000|2021-12-09 03:55:00|66.62|64.62|72.93|70.93|74.04|72.04|66.45|64.45|0
1639022400000|2021-12-09 04:00:00|73.3|71.3|72.92|70.92|75.91|73.91|72.37|70.37|0
1639022700000|2021-12-09 04:05:00|72.83|70.83|71.26|69.26|72.92|70.92|70.63|68.63|0
1639023000000|2021-12-09 04:10:00|71.45|69.45|72.17|70.17|72.17|70.17|71.08|69.08|0
1639023300000|2021-12-09 04:15:00|72.36|70.36|71.8|69.8|72.54|70.54|71.26|69.26|0
1639023600000|2021-12-09 04:20:00|71.9|69.9|71.79|69.79|71.98|69.98|71.43|69.43|0
1639023900000|2021-12-09 04:25:00|71.98|69.98|72.52|70.52|72.71|70.71|71.7|69.7|0
1639024200000|2021-12-09 04:30:00|72.71|70.71|73.17|71.17|73.17|71.17|72.33|70.33|0
1639024500000|2021-12-09 04:35:00|73.25|71.25|72.33|70.33|73.25|71.25|71.96|69.96|0
1639024800000|2021-12-09 04:40:00|72.51|70.51|72.14|70.14|73.06|71.06|72.14|70.14|0
1639025100000|2021-12-09 04:45:00|72.32|70.32|72.87|70.87|72.87|70.87|71.95|69.95|0
1639025400000|2021-12-09 04:50:00|72.68|70.68|72.68|70.68|72.86|70.86|71.94|69.94|0
1639025700000|2021-12-09 04:55:00|72.86|70.86|73.59|71.59|73.97|71.97|72.67|70.67|0
1639026000000|2021-12-09 05:00:00|73.97|71.97|72.85|70.85|73.97|71.97|72.48|70.48|0
1639026300000|2021-12-09 05:05:00|73.03|71.03|73.4|71.4|73.4|71.4|72.29|70.29|0
1639026600000|2021-12-09 05:10:00|73.21|71.21|73.12|71.12|73.58|71.58|72.84|70.84|0
1639026900000|2021-12-09 05:15:00|73.39|71.39|73.11|71.11|73.39|71.39|72.83|70.83|0
1639027200000|2021-12-09 05:20:00|73.2|71.2|72.82|70.82|73.2|71.2|72.46|70.46|0
1639027500000|2021-12-09 05:25:00|72.74|70.74|72.82|70.82|73.19|71.19|72.27|70.27|0
1639027800000|2021-12-09 05:30:00|73|71|72.44|70.44|73|71|72.26|70.26|0
1639028100000|2021-12-09 05:35:00|72.26|70.26|72.25|70.25|72.63|70.63|72.25|70.25|0
1639028400000|2021-12-09 05:40:00|71.52|69.52|72.06|70.06|72.43|70.43|71.15|69.15|0
1639028700000|2021-12-09 05:45:00|72.25|70.25|71.97|69.97|72.61|70.61|71.87|69.87|0
1639029000000|2021-12-09 05:50:00|71.87|69.87|72.79|70.79|72.97|70.97|71.87|69.87|0
1639029300000|2021-12-09 05:55:00|72.88|70.88|73.71|71.71|73.71|71.71|72.78|70.78|0
1639029600000|2021-12-09 06:00:00|73.89|71.89|73.7|71.7|73.89|71.89|72.51|70.51|0
1639029900000|2021-12-09 06:05:00|73.52|71.52|72.96|70.96|73.52|71.52|72.59|70.59|0
1639030200000|2021-12-09 06:10:00|72.77|70.77|72.58|70.58|72.77|70.77|72.03|70.03|0
1639030500000|2021-12-09 06:15:00|72.68|70.68|72.94|70.94|73.13|71.13|72.39|70.39|0
1639030800000|2021-12-09 06:20:00|72.76|70.76|72.2|70.2|72.76|70.76|72.2|70.2|0
1639031100000|2021-12-09 06:25:00|72.3|70.3|72.01|70.01|72.57|70.57|71.92|69.92|0
1639031400000|2021-12-09 06:30:00|71.83|69.83|71.82|69.82|72.01|70.01|71.09|69.09|0
1639031700000|2021-12-09 06:35:00|71.45|69.45|71.18|69.18|71.63|69.63|71.08|69.08|0
1639032000000|2021-12-09 06:40:00|71.26|69.26|71.08|69.08|71.26|69.26|71.08|69.08|0
1639032300000|2021-12-09 06:45:00|70.99|68.99|70.34|68.34|70.99|68.99|69.98|67.98|0
1639032600000|2021-12-09 06:50:00|70.25|68.25|70.61|68.61|70.7|68.7|69.98|67.98|0
1639032900000|2021-12-09 06:55:00|70.7|68.7|70.6|68.6|70.88|68.88|70.33|68.33|0
1639033200000|2021-12-09 07:00:00|70.51|68.51|70.14|68.14|71.42|69.42|69.78|67.78|0
1639033500000|2021-12-09 07:05:00|70.05|68.05|70.59|68.59|70.68|68.68|69.59|67.59|0
1639033800000|2021-12-09 07:10:00|70.68|68.68|70.31|68.31|70.68|68.68|69.95|67.95|0
1639034100000|2021-12-09 07:15:00|70.4|68.4|70.12|68.12|70.86|68.86|70.12|68.12|0
1639034400000|2021-12-09 07:20:00|70.3|68.3|68.49|66.49|70.3|68.3|67.95|65.95|0
1639034700000|2021-12-09 07:25:00|68.31|66.31|68.31|66.31|69.21|67.21|68.31|66.31|0
1639035000000|2021-12-09 07:30:00|68.13|66.13|68.12|66.12|68.48|66.48|67.59|65.59|0
1639035300000|2021-12-09 07:35:00|67.94|65.94|67.76|65.76|68.48|66.48|67.76|65.76|0
1639035600000|2021-12-09 07:40:00|67.58|65.58|68.12|66.12|68.48|66.48|67.04|65.04|0
1639035900000|2021-12-09 07:45:00|68.3|66.3|69|67|69.36|67.36|68.12|66.12|0
1639036200000|2021-12-09 07:50:00|68.82|66.82|69.71|67.71|69.71|67.71|68.64|66.64|0
1639036500000|2021-12-09 07:55:00|69.53|67.53|69.8|67.8|70.06|68.06|69.35|67.35|0
1639036800000|2021-12-09 08:00:00|69.62|67.62|72.5|70.5|72.59|70.59|69.35|67.35|0
1639037100000|2021-12-09 08:05:00|72.12|70.52|75.25|73.65|75.34|73.74|71.84|70.24|0
1639037400000|2021-12-09 08:10:00|75.34|73.74|75.09|73.49|76.71|75.11|74.35|72.75|0
1639037700000|2021-12-09 08:15:00|74.63|73.03|72.42|70.82|74.63|73.03|71.96|70.36|0
1639038000000|2021-12-09 08:20:00|72.32|70.72|72.23|70.63|72.69|71.09|71.96|70.36|0
1639038300000|2021-12-09 08:25:00|72.32|70.72|72.49|70.89|73.23|71.63|71.77|70.17|0
1639038600000|2021-12-09 08:30:00|73.04|71.44|72.13|70.53|73.23|71.63|71.41|69.81|0
1639038900000|2021-12-09 08:35:00|71.77|70.17|72.86|71.26|73.23|71.63|71.77|70.17|0
1639039200000|2021-12-09 08:40:00|73.04|71.44|74.6|73|74.88|73.28|73.04|71.44|0
1639039500000|2021-12-09 08:45:00|74.51|72.91|73.21|71.61|75.06|73.46|72.85|71.25|0
1639039800000|2021-12-09 08:50:00|73.39|71.79|74.31|72.71|75.24|73.64|72.84|71.24|0
1639040100000|2021-12-09 08:55:00|74.12|72.52|75.04|73.44|75.23|73.63|73.94|72.34|0
1639040400000|2021-12-09 09:00:00|74.86|73.26|75.51|73.91|75.97|74.37|74.49|72.89|0
1639040700000|2021-12-09 09:05:00|75.41|73.81|76.53|74.93|76.53|74.93|74.58|72.98|0
1639041000000|2021-12-09 09:10:00|76.34|74.74|77.56|75.96|77.84|76.24|76.34|74.74|0
1639041300000|2021-12-09 09:15:00|77.65|76.05|76.89|75.29|77.74|76.14|76.33|74.73|0
1639041600000|2021-12-09 09:20:00|76.7|75.1|75.2|73.6|77.08|75.48|75.01|73.41|0
1639041900000|2021-12-09 09:25:00|75.3|73.7|75.38|73.78|75.94|74.34|75.29|73.69|0
1639042200000|2021-12-09 09:30:00|75.57|73.97|74.08|72.48|75.75|74.15|73.99|72.39|0
1639042500000|2021-12-09 09:35:00|73.71|72.11|74.62|73.02|74.63|73.03|73.52|71.92|0
1639042800000|2021-12-09 09:40:00|74.81|73.21|74.43|72.83|75.18|73.58|74.25|72.65|0
1639043100000|2021-12-09 09:45:00|74.8|73.2|74.43|72.83|74.9|73.3|74.24|72.64|0
1639043400000|2021-12-09 09:50:00|74.61|73.01|74.79|73.19|74.8|73.2|74.33|72.73|0
1639043700000|2021-12-09 09:55:00|74.61|73.01|75.16|73.56|75.53|73.93|74.6|73|0
1639044000000|2021-12-09 10:00:00|75.07|73.47|77.12|75.52|77.4|75.8|74.97|73.37|0
1639044300000|2021-12-09 10:05:00|77.02|75.42|78.72|77.12|78.72|77.12|76.83|75.23|0
1639044600000|2021-12-09 10:10:00|78.63|77.03|79.29|77.69|79.29|77.69|77.58|75.98|0
1639044900000|2021-12-09 10:15:00|78.91|77.31|82.88|81.28|83.07|81.47|77.93|76.33|0
1639045200000|2021-12-09 10:20:00|83.56|81.96|81.74|80.14|83.56|81.96|81.73|80.13|0
1639045500000|2021-12-09 10:25:00|81.84|80.24|80.97|79.37|82.13|80.53|80.4|78.8|0
1639045800000|2021-12-09 10:30:00|81.07|79.47|80.39|78.79|81.07|79.47|79.45|77.85|0
1639046100000|2021-12-09 10:35:00|80.58|78.98|79.44|77.84|80.58|78.98|78.78|77.18|0
1639046400000|2021-12-09 10:40:00|79.06|77.46|78.67|77.07|80|78.4|78.67|77.07|0
1639046700000|2021-12-09 10:45:00|78.49|76.89|79.33|77.73|79.61|78.01|78.49|76.89|0
1639047000000|2021-12-09 10:50:00|79.24|77.64|78.47|76.87|79.24|77.64|78.39|76.79|0
1639047300000|2021-12-09 10:55:00|78.66|77.06|79.51|77.91|79.6|78|78.28|76.68|0
1639047600000|2021-12-09 11:00:00|79.6|78|77.9|76.3|79.6|78|77.81|76.21|0
1639047900000|2021-12-09 11:05:00|78.27|76.67|79.4|77.8|79.4|77.8|77.71|76.11|0
1639048200000|2021-12-09 11:10:00|79.21|77.61|83.62|82.02|84.59|82.99|78.83|77.23|0
1639048500000|2021-12-09 11:15:00|83.52|81.92|81.1|79.5|84|82.4|81.1|79.5|0
1639048800000|2021-12-09 11:20:00|81.2|79.6|81.2|79.6|81.48|79.88|79.95|78.35|0
1639049100000|2021-12-09 11:25:00|81.1|79.5|79.95|78.35|81.48|79.88|79.76|78.16|0
1639049400000|2021-12-09 11:30:00|79.76|78.16|78.61|77.01|80.14|78.54|78.05|76.45|0
1639049700000|2021-12-09 11:35:00|78.52|76.92|80.12|78.52|80.7|79.1|78.52|76.92|0
1639050000000|2021-12-09 11:40:00|80.22|78.62|80.69|79.09|81.65|80.05|80.22|78.62|0
1639050300000|2021-12-09 11:45:00|80.5|78.9|81.83|80.23|82.61|81.01|80.5|78.9|0
1639050600000|2021-12-09 11:50:00|81.64|80.04|82.02|80.42|83.38|81.78|81.64|80.04|0
1639050900000|2021-12-09 11:55:00|81.83|80.23|80.29|78.69|82.02|80.42|80.29|78.69|0
1639051200000|2021-12-09 12:00:00|80.58|78.98|79.24|77.64|80.86|79.26|78.95|77.35|0
1639051500000|2021-12-09 12:05:00|79.52|77.92|78.19|76.59|79.52|77.92|78.19|76.59|0
1639051800000|2021-12-09 12:10:00|78.38|76.78|78.38|76.78|79.7|78.1|78.19|76.59|0
1639052100000|2021-12-09 12:15:00|78.19|76.59|76.68|75.08|78.19|76.59|76.31|74.71|0
1639052400000|2021-12-09 12:20:00|76.87|75.27|77.99|76.39|78.08|76.48|76.59|74.99|0
1639052700000|2021-12-09 12:25:00|78.17|76.57|78.55|76.95|78.73|77.13|77.61|76.01|0
1639053000000|2021-12-09 12:30:00|78.36|76.76|78.35|76.75|78.55|76.95|77.6|76|0
1639053300000|2021-12-09 12:35:00|78.26|76.66|78.16|76.56|79.1|77.5|78.16|76.56|0
1639053600000|2021-12-09 12:40:00|77.97|76.37|78.53|76.93|78.72|77.12|77.78|76.18|0
1639053900000|2021-12-09 12:45:00|78.72|77.12|79.47|77.87|80.04|78.44|78.52|76.92|0
1639054200000|2021-12-09 12:50:00|79.66|78.06|79.84|78.24|80.04|78.44|79.47|77.87|0
1639054500000|2021-12-09 12:55:00|79.65|78.05|78.32|76.72|79.65|78.05|77.38|75.78|0
1639054800000|2021-12-09 13:00:00|78.51|76.91|79.07|77.47|79.83|78.23|78.13|76.53|0
1639055100000|2021-12-09 13:05:00|78.88|77.28|79.63|78.03|79.63|78.03|78.88|77.28|0
1639055400000|2021-12-09 13:10:00|79.82|78.22|82.12|80.52|82.51|80.91|79.44|77.84|0
1639055700000|2021-12-09 13:15:00|81.73|80.13|80.58|78.98|81.93|80.33|80.19|78.59|0
1639056000000|2021-12-09 13:20:00|80.96|79.36|82.69|81.09|83.27|81.67|80.96|79.36|0
1639056300000|2021-12-09 13:25:00|82.49|80.89|81.52|79.92|83.46|81.86|81.33|79.73|0
1639056600000|2021-12-09 13:30:00|81.33|79.73|83.65|82.05|84.43|82.83|80.56|78.96|0
1639056900000|2021-12-09 13:35:00|83.84|82.24|81.9|80.3|83.84|82.24|81.23|79.63|0
1639057200000|2021-12-09 13:40:00|81.8|80.2|80.16|78.56|81.9|80.3|79.97|78.37|0
1639057500000|2021-12-09 13:45:00|80.35|78.75|80.35|78.75|80.35|78.75|79.21|77.61|0
1639057800000|2021-12-09 13:50:00|80.16|78.56|80.72|79.12|80.72|79.12|79.58|77.98|0
1639058100000|2021-12-09 13:55:00|80.82|79.22|80.53|78.93|81.3|79.7|80.15|78.55|0
1639058400000|2021-12-09 14:00:00|80.34|78.74|79.19|77.59|80.34|78.74|78.62|77.02|0
1639058700000|2021-12-09 14:05:00|79.38|77.78|78.52|76.92|79.95|78.35|78.42|76.82|0
1639059000000|2021-12-09 14:10:00|78.61|77.01|78.42|76.82|78.99|77.39|77.85|76.25|0
1639059300000|2021-12-09 14:15:00|78.61|77.01|77.65|76.05|78.61|77.01|76.91|75.31|0
1639059600000|2021-12-09 14:20:00|77.47|75.87|79.16|77.56|79.35|77.75|77.47|75.87|0
1639059900000|2021-12-09 14:25:00|79.07|77.47|78.97|77.37|79.16|77.56|78.21|76.61|0
1639060200000|2021-12-09 14:30:00|79.64|78.04|74.65|73.05|80.3|78.7|74.65|73.05|0
1639060500000|2021-12-09 14:35:00|74.1|72.5|72.8|71.2|75.39|73.79|71.33|69.73|0
1639060800000|2021-12-09 14:40:00|72.71|71.11|74.09|72.49|75.22|73.62|72.06|70.46|0
1639061100000|2021-12-09 14:45:00|73.72|72.12|77.1|75.5|77.29|75.69|72.05|70.45|0
1639061400000|2021-12-09 14:50:00|76.91|75.31|76.15|74.55|78.43|76.83|75.02|73.42|0
1639061700000|2021-12-09 14:55:00|76.52|74.92|76.9|75.3|80.55|78.95|76.14|74.54|0
1639062000000|2021-12-09 15:00:00|77.09|75.49|73.7|72.1|78.8|77.2|73.14|71.54|0
1639062300000|2021-12-09 15:05:00|74.07|72.47|76.32|74.72|78.41|76.81|73.51|71.91|0
1639062600000|2021-12-09 15:10:00|76.13|74.53|76.69|75.09|77.64|76.04|74.81|73.21|0
1639062900000|2021-12-09 15:15:00|76.12|74.52|75.36|73.76|77.07|75.47|74.62|73.02|0
1639063200000|2021-12-09 15:20:00|74.71|73.11|79.74|78.14|79.93|78.33|73.86|72.26|0
1639063500000|2021-12-09 15:25:00|79.93|78.33|82.85|81.25|82.85|81.25|78.39|76.79|0
1639063800000|2021-12-09 15:30:00|82.65|81.05|83.88|82.28|85.42|83.82|80.89|79.29|0
1639064100000|2021-12-09 15:35:00|84.08|82.48|84.47|82.87|86.84|85.24|82.71|81.11|0
1639064400000|2021-12-09 15:40:00|85.06|83.46|81.34|79.74|86.05|84.45|80.77|79.17|0
1639064700000|2021-12-09 15:45:00|81.15|79.55|78.24|76.64|81.15|79.55|77.86|76.26|0
1639065000000|2021-12-09 15:50:00|78.43|76.83|78.24|76.64|80.55|78.95|78.05|76.45|0
1639065300000|2021-12-09 15:55:00|78.43|76.83|77.85|76.25|79|77.4|77.1|75.5|0
1639065600000|2021-12-09 16:00:00|77.47|75.87|80.53|78.93|80.53|78.93|77.09|75.49|0
1639065900000|2021-12-09 16:05:00|80.34|78.74|77.65|76.05|80.34|78.74|77.65|76.05|0
1639066200000|2021-12-09 16:10:00|78.03|76.43|79.94|78.34|80.33|78.73|77.08|75.48|0
1639066500000|2021-12-09 16:15:00|79.75|78.15|79.74|78.14|82.46|80.86|79.55|77.95|0
1639066800000|2021-12-09 16:20:00|79.93|78.33|75.93|74.33|81.09|79.49|75.93|74.33|0
1639067100000|2021-12-09 16:25:00|76.12|74.52|75.07|73.47|76.49|74.89|74.43|72.83|0
1639067400000|2021-12-09 16:30:00|75.26|73.66|75.37|73.77|75.38|73.78|73.14|71.54|0
1639067700000|2021-12-09 16:35:00|75.18|73.58|75.93|74.33|76.87|75.27|74.81|73.21|0
1639068000000|2021-12-09 16:40:00|76.12|74.52|76.86|75.26|77.43|75.83|75.55|73.95|0
1639068300000|2021-12-09 16:45:00|77.05|75.45|79.91|78.31|80.3|78.7|77.05|75.45|0
1639068600000|2021-12-09 16:50:00|80.01|78.41|78.95|77.35|80.11|78.51|77.99|76.39|0
1639068900000|2021-12-09 16:55:00|78.76|77.16|79.71|78.11|81.07|79.47|77.99|76.39|0
1639069200000|2021-12-09 17:00:00|79.9|78.3|81.25|79.65|81.45|79.85|77.98|76.38|0
1639069500000|2021-12-09 17:05:00|81.06|79.46|79.31|77.71|81.83|80.23|79.31|77.71|0
1639069800000|2021-12-09 17:10:00|79.51|77.91|78.26|76.66|80.28|78.68|77.97|76.37|0
1639070100000|2021-12-09 17:15:00|78.16|76.56|79.69|78.09|79.69|78.09|77.39|75.79|0
1639070400000|2021-12-09 17:20:00|79.88|78.28|76.63|75.03|79.88|78.28|76.63|75.03|0
1639070700000|2021-12-09 17:25:00|76.82|75.22|78.52|76.92|78.52|76.92|76.82|75.22|0
1639071000000|2021-12-09 17:30:00|78.33|76.73|77.85|76.25|79.1|77.5|77.37|75.77|0
1639071300000|2021-12-09 17:35:00|77.94|76.34|74.91|73.31|77.94|76.34|74.73|73.13|0
1639071600000|2021-12-09 17:40:00|75.1|73.5|74.72|73.12|76.04|74.44|74.16|72.56|0
1639071900000|2021-12-09 17:45:00|74.91|73.31|73.23|71.63|75.28|73.68|73.04|71.44|0
1639072200000|2021-12-09 17:50:00|73.41|71.81|71.59|69.99|73.6|72|71.22|69.62|0
1639072500000|2021-12-09 17:55:00|71.4|69.8|71.21|69.61|73.27|71.67|70.84|69.24|0
1639072800000|2021-12-09 18:00:00|71.4|69.8|73.07|71.47|74.4|72.8|71.4|69.8|0
1639073100000|2021-12-09 18:05:00|73.26|71.66|73.25|71.65|73.44|71.84|71.39|69.79|0
1639073400000|2021-12-09 18:10:00|73.44|71.84|73.25|71.65|74.2|72.6|72.31|70.71|0
1639073700000|2021-12-09 18:15:00|73.06|71.46|72.12|70.52|73.06|71.46|71.37|69.77|0
1639074000000|2021-12-09 18:20:00|72.3|70.7|74.18|72.58|74.47|72.87|72.12|70.52|0
1639074300000|2021-12-09 18:25:00|73.99|72.39|74.36|72.76|74.94|73.34|73.42|71.82|0
1639074600000|2021-12-09 18:30:00|74.55|72.95|72.47|70.87|74.74|73.14|72.1|70.5|0
1639074900000|2021-12-09 18:35:00|72.85|71.25|70.79|69.19|73.03|71.43|70.24|68.64|0
1639075200000|2021-12-09 18:40:00|71.16|69.56|75.1|73.5|75.1|73.5|70.97|69.37|0
1639075500000|2021-12-09 18:45:00|75.49|73.89|77.4|75.8|77.79|76.19|73.78|72.18|0
1639075800000|2021-12-09 18:50:00|77.59|75.99|76.82|75.22|78.95|77.35|76.43|74.83|0
1639076100000|2021-12-09 18:55:00|76.62|75.02|74.9|73.3|76.62|75.02|73.2|71.6|0
1639076400000|2021-12-09 19:00:00|74.71|73.11|75.08|73.48|75.66|74.06|73.57|71.97|0
1639076700000|2021-12-09 19:05:00|75.18|73.58|75.07|73.47|75.84|74.24|73.75|72.15|0
1639077000000|2021-12-09 19:10:00|74.88|73.28|76.6|75|77.76|76.16|74.31|72.71|0
1639077300000|2021-12-09 19:15:00|76.22|74.62|75.64|74.04|77.56|75.96|75.06|73.46|0
1639077600000|2021-12-09 19:20:00|75.54|73.94|73.35|71.75|75.82|74.22|72.79|71.19|0
1639077900000|2021-12-09 19:25:00|73.26|71.66|77.35|75.75|77.93|76.33|73.16|71.56|0
1639078200000|2021-12-09 19:30:00|77.74|76.14|77.15|75.55|78.71|77.11|76.39|74.79|0
1639078500000|2021-12-09 19:35:00|77.73|76.13|78.12|76.52|79.09|77.49|77.15|75.55|0
1639078800000|2021-12-09 19:40:00|78.31|76.71|80.29|78.69|81.65|80.05|77.73|76.13|0
1639079100000|2021-12-09 19:45:00|80.48|78.88|80.67|79.07|81.65|80.05|79.71|78.11|0
1639079400000|2021-12-09 19:50:00|80.96|79.36|83.01|81.41|83.6|82|80.28|78.68|0
1639079700000|2021-12-09 19:55:00|82.81|81.21|84.25|82.65|86.41|84.81|82.22|80.62|0
1639080000000|2021-12-09 20:00:00|84.45|82.85|82.46|80.86|85.03|83.43|80.2|78.6|0
1639080300000|2021-12-09 20:05:00|82.27|80.67|87|85.4|87|85.4|81.88|80.28|0
1639080600000|2021-12-09 20:10:00|87.2|85.6|88.56|86.96|90.56|88.96|85.6|84|0
1639080900000|2021-12-09 20:15:00|88.76|87.16|88.96|87.36|90.56|88.96|87.57|85.97|0
1639081200000|2021-12-09 20:20:00|88.76|87.16|92.37|90.77|92.37|90.77|88.16|86.56|0
1639081500000|2021-12-09 20:25:00|92.17|90.57|88.94|87.34|93.38|91.78|87.36|85.76|0
1639081800000|2021-12-09 20:30:00|89.34|87.74|87.75|86.15|89.74|88.14|85.77|84.17|0
1639082100000|2021-12-09 20:35:00|87.94|86.34|86.95|85.35|89.54|87.94|85.57|83.97|0
1639082400000|2021-12-09 20:40:00|87.15|85.55|85.37|83.77|88.33|86.73|83.42|81.82|0
1639082700000|2021-12-09 20:45:00|85.17|83.57|83.98|82.38|86.35|84.75|81.82|80.22|0
1639083000000|2021-12-09 20:50:00|83.78|82.18|87.15|85.55|87.76|86.16|82.99|81.39|0
1639083300000|2021-12-09 20:55:00|87.35|85.75|92.42|90.82|93.66|92.06|86.55|84.95|0
1639083600000|2021-12-09 21:00:00|92.63|91.03|94.06|92.46|94.26|92.66|91|89.4|0
1639083900000|2021-12-09 21:05:00|93.85|92.25|96.32|94.72|96.53|94.93|93.24|91.64|0
1639084200000|2021-12-09 21:10:00|96.11|94.51|94.46|92.86|96.11|94.51|94.15|92.55|0
1639084500000|2021-12-09 21:15:00|94.45|92.45|95.06|93.06|95.27|93.27|94.45|92.45|0
1639084800000|2021-12-09 21:20:00|94.86|92.86|94.24|92.24|95.06|93.06|94.24|92.24|0
1639085100000|2021-12-09 21:25:00|94.44|92.44|91.58|89.58|94.44|92.44|91.37|89.37|0
1639085400000|2021-12-09 21:30:00|91.88|89.88|92.59|90.59|92.79|90.79|91.37|89.37|0
1639085700000|2021-12-09 21:35:00|93|91|92.58|90.58|93|91|92.38|90.38|0
1639086000000|2021-12-09 21:40:00|92.17|90.17|92.98|90.98|92.99|90.99|91.97|89.97|0
1639086300000|2021-12-09 21:45:00|92.78|90.78|91.35|89.35|93.19|91.19|91.35|89.35|0
1639086600000|2021-12-09 21:50:00|91.55|89.55|91.55|89.55|91.96|89.96|91.35|89.35|0
1639086900000|2021-12-09 21:55:00|91.34|89.34|91.65|89.65|91.75|89.75|91.14|89.14|0
1639087200000|2021-12-09 22:00:00|91.46|89.46|91.6|89.6|91.64|89.64|91.28|89.28|0
1639087500000|2021-12-09 22:05:00|91.63|89.63|91.56|89.56|91.66|89.66|91.4|89.4|0
1639087800000|2021-12-09 22:10:00|91.51|89.51|90.77|88.77|91.51|89.51|90.42|88.42|0
1639088100000|2021-12-09 22:15:00|90.92|88.92|90.77|88.77|90.92|88.92|90.7|88.7|0
1639088400000|2021-12-09 22:20:00|90.7|88.7|90.64|88.64|90.79|88.79|90.28|88.28|0
1639088700000|2021-12-09 22:25:00|90.58|88.58|90.67|88.67|90.73|88.73|90.58|88.58|0
1639089000000|2021-12-09 22:30:00|90.69|88.69|90.57|88.57|90.69|88.69|90.48|88.48|0
1639089300000|2021-12-09 22:35:00|90.6|88.6|90.48|88.48|90.6|88.6|90.3|88.3|0
1639089600000|2021-12-09 22:40:00|90.53|88.53|89.97|87.97|90.56|88.56|89.94|87.94|0
1639089900000|2021-12-09 22:45:00|90.03|88.03|90.08|88.08|90.17|88.17|89.82|87.82|0
1639090200000|2021-12-09 22:50:00|90.05|88.05|90.4|88.4|90.52|88.52|90.05|88.05|0
1639090500000|2021-12-09 22:55:00|90.43|88.43|90.51|88.51|90.51|88.51|90.42|88.42|0
1639090800000|2021-12-09 23:00:00|90.77|88.77|88.44|86.44|91.18|89.18|88.44|86.44|0
1639091100000|2021-12-09 23:05:00|88.55|86.55|87.54|85.54|88.64|86.64|87.44|85.44|0
1639091400000|2021-12-09 23:10:00|87.44|85.44|87.63|85.63|88.04|86.04|87.43|85.43|0
1639091700000|2021-12-09 23:15:00|87.03|85.03|88.03|86.03|88.03|86.03|86.83|84.83|0
1639092000000|2021-12-09 23:20:00|88.13|86.13|88.42|86.42|88.62|86.62|87.63|85.63|0
1639092300000|2021-12-09 23:25:00|88.22|86.22|88.98|86.98|89.18|87.18|88.12|86.12|0
1639092600000|2021-12-09 23:30:00|89.17|87.17|88.08|86.08|89.17|87.17|87.79|85.79|0
1639092900000|2021-12-09 23:35:00|88.18|86.18|87.78|85.78|88.18|86.18|87.59|85.59|0
1639093200000|2021-12-09 23:40:00|87.98|85.98|87.97|85.97|88.07|86.07|87.49|85.49|0
1639093500000|2021-12-09 23:45:00|88.07|86.07|88.94|86.94|88.94|86.94|87.97|85.97|0
1639093800000|2021-12-09 23:50:00|89.04|87.04|89.13|87.13|89.24|87.24|88.35|86.35|0
1639094100000|2021-12-09 23:55:00|88.94|86.94|89.72|87.72|89.72|87.72|88.45|86.45|0
1639094400000|2021-12-10 00:00:00|89.42|87.42|90.89|88.89|91.29|89.29|88.54|86.54|0
1639094700000|2021-12-10 00:05:00|90.7|88.7|91.39|89.39|92.08|90.08|90.1|88.1|0
1639095000000|2021-12-10 00:10:00|91.28|89.28|88.13|86.13|91.28|89.28|88.13|86.13|0
1639095300000|2021-12-10 00:15:00|88.52|86.52|89.89|87.89|90.08|88.08|87.93|85.93|0
1639095600000|2021-12-10 00:20:00|90.08|88.08|89.09|87.09|90.48|88.48|89.09|87.09|0
1639095900000|2021-12-10 00:25:00|89.29|87.29|90.47|88.47|90.67|88.67|89.09|87.09|0
1639096200000|2021-12-10 00:30:00|90.86|88.86|91.25|89.25|91.66|89.66|90.46|88.46|0
1639096500000|2021-12-10 00:35:00|91.06|89.06|91.25|89.25|91.25|89.25|90.65|88.65|0
1639096800000|2021-12-10 00:40:00|91.15|89.15|91.24|89.24|91.84|89.84|90.16|88.16|0
1639097100000|2021-12-10 00:45:00|91.15|89.15|91.63|89.63|92.23|90.23|90.64|88.64|0
1639097400000|2021-12-10 00:50:00|91.83|89.83|92.22|90.22|92.23|90.23|91.43|89.43|0
1639097700000|2021-12-10 00:55:00|92.13|90.13|92.62|90.62|93.42|91.42|92.13|90.13|0
1639098000000|2021-12-10 01:00:00|92.22|90.22|94.62|92.62|95.02|93.02|91.82|89.82|0
1639098300000|2021-12-10 01:05:00|94.82|92.82|94.21|92.21|95.02|93.02|93.61|91.61|0
1639098600000|2021-12-10 01:10:00|94.11|92.11|94.61|92.61|94.81|92.81|92.8|90.8|0
1639098900000|2021-12-10 01:15:00|94.71|92.71|95.61|93.61|96.02|94.02|94.2|92.2|0
1639099200000|2021-12-10 01:20:00|95.41|93.41|93.69|91.69|95.61|93.61|93.59|91.59|0
1639099500000|2021-12-10 01:25:00|93.79|91.79|91.98|89.98|94.39|92.39|91.98|89.98|0
1639099800000|2021-12-10 01:30:00|91.89|89.89|89.99|87.99|92.18|90.18|89.9|87.9|0
1639100100000|2021-12-10 01:35:00|89.79|87.79|91.77|89.77|91.87|89.87|89.6|87.6|0
1639100400000|2021-12-10 01:40:00|91.97|89.97|89.58|87.58|91.97|89.97|89.58|87.58|0
1639100700000|2021-12-10 01:45:00|89.78|87.78|88.79|86.79|89.98|87.98|88.79|86.79|0
1639101000000|2021-12-10 01:50:00|88.89|86.89|89.57|87.57|89.67|87.67|88.59|86.59|0
1639101300000|2021-12-10 01:55:00|89.18|87.18|89.56|87.56|89.96|87.96|88.98|86.98|0
1639101600000|2021-12-10 02:00:00|89.76|87.76|88.77|86.77|89.96|87.96|88.57|86.57|0
1639101900000|2021-12-10 02:05:00|89.36|87.36|89.16|87.16|89.36|87.36|88.57|86.57|0
1639102200000|2021-12-10 02:10:00|89.26|87.26|88.56|86.56|89.55|87.55|88.56|86.56|0
1639102500000|2021-12-10 02:15:00|88.76|86.76|88.95|86.95|88.95|86.95|88.36|86.36|0
1639102800000|2021-12-10 02:20:00|89.05|87.05|89.14|87.14|89.24|87.24|88.75|86.75|0
1639103100000|2021-12-10 02:25:00|88.94|86.94|89.13|87.13|89.14|87.14|88.74|86.74|0
1639103400000|2021-12-10 02:30:00|88.94|86.94|88.73|86.73|89.33|87.33|88.73|86.73|0
1639103700000|2021-12-10 02:35:00|88.93|86.93|89.91|87.91|90.11|88.11|88.83|86.83|0
1639104000000|2021-12-10 02:40:00|90.01|88.01|90.1|88.1|90.3|88.3|89.9|87.9|0
1639104300000|2021-12-10 02:45:00|89.9|87.9|89.7|87.7|90.2|88.2|89.7|87.7|0
1639104600000|2021-12-10 02:50:00|89.5|87.5|88.9|86.9|89.5|87.5|88.71|86.71|0
1639104900000|2021-12-10 02:55:00|89.01|87.01|88.7|86.7|89.3|87.3|88.7|86.7|0
1639105200000|2021-12-10 03:00:00|88.61|86.61|88.11|86.11|88.9|86.9|87.32|85.32|0
1639105500000|2021-12-10 03:05:00|88.3|86.3|87.71|85.71|88.3|86.3|87.51|85.51|0
1639105800000|2021-12-10 03:10:00|87.81|85.81|87.9|85.9|88.1|86.1|87.71|85.71|0
1639106100000|2021-12-10 03:15:00|88.09|86.09|87.89|85.89|88.29|86.29|87.69|85.69|0
1639106400000|2021-12-10 03:20:00|87.69|85.69|87.88|85.88|88.08|86.08|87.6|85.6|0
1639106700000|2021-12-10 03:25:00|87.99|85.99|87.59|85.59|88.08|86.08|87.49|85.49|0
1639107000000|2021-12-10 03:30:00|87.68|85.68|87.68|85.68|87.88|85.88|87.28|85.28|0
1639107300000|2021-12-10 03:35:00|87.67|85.67|88.85|86.85|88.85|86.85|87.67|85.67|0
1639107600000|2021-12-10 03:40:00|89.04|87.04|89.04|87.04|89.74|87.74|88.84|86.84|0
1639107900000|2021-12-10 03:45:00|89.23|87.23|89.82|87.82|89.82|87.82|88.94|86.94|0
1639108200000|2021-12-10 03:50:00|90.02|88.02|89.42|87.42|90.02|88.02|89.32|87.32|0
1639108500000|2021-12-10 03:55:00|89.62|87.62|89.61|87.61|89.62|87.62|89.22|87.22|0
1639108800000|2021-12-10 04:00:00|89.41|87.41|89.6|87.6|90.2|88.2|88.82|86.82|0
1639109100000|2021-12-10 04:05:00|89.41|87.41|89.6|87.6|89.8|87.8|89.4|87.4|0
1639109400000|2021-12-10 04:10:00|89.5|87.5|89.79|87.79|90.19|88.19|89.4|87.4|0
1639109700000|2021-12-10 04:15:00|89.99|87.99|89.98|87.98|90.38|88.38|89.89|87.89|0
1639110000000|2021-12-10 04:20:00|89.89|87.89|89.38|87.38|89.98|87.98|89.38|87.38|0
1639110300000|2021-12-10 04:25:00|89.18|87.18|88.69|86.69|89.38|87.38|88.59|86.59|0
1639110600000|2021-12-10 04:30:00|88.78|86.78|89.37|87.37|89.57|87.57|88.69|86.69|0
1639110900000|2021-12-10 04:35:00|89.17|87.17|90.46|88.46|90.46|88.46|88.97|86.97|0
1639111200000|2021-12-10 04:40:00|90.35|88.35|90.35|88.35|90.55|88.55|89.95|87.95|0
1639111500000|2021-12-10 04:45:00|90.15|88.15|89.75|87.75|90.25|88.25|89.75|87.75|0
1639111800000|2021-12-10 04:50:00|89.65|87.65|91.33|89.33|91.33|89.33|89.65|87.65|0
1639112100000|2021-12-10 04:55:00|91.13|89.13|91.92|89.92|91.92|89.92|91.13|89.13|0
1639112400000|2021-12-10 05:00:00|91.72|89.72|90.92|88.92|91.92|89.92|90.92|88.92|0
1639112700000|2021-12-10 05:05:00|91.02|89.02|92.51|90.51|92.51|90.51|90.92|88.92|0
1639113000000|2021-12-10 05:10:00|92.42|90.42|91.4|89.4|92.51|90.51|90.99|88.99|0
1639113300000|2021-12-10 05:15:00|91.5|89.5|91.19|89.19|91.8|89.8|91.09|89.09|0
1639113600000|2021-12-10 05:20:00|90.98|88.98|91.79|89.79|91.99|89.99|90.98|88.98|0
1639113900000|2021-12-10 05:25:00|91.59|89.59|91.58|89.58|91.79|89.79|91.38|89.38|0
1639114200000|2021-12-10 05:30:00|91.78|89.78|92.19|90.19|92.39|90.39|91.58|89.58|0
1639114500000|2021-12-10 05:35:00|92.29|90.29|92.18|90.18|92.59|90.59|91.98|89.98|0
1639114800000|2021-12-10 05:40:00|92.08|90.08|94.33|92.33|94.43|92.43|92.08|90.08|0
1639115100000|2021-12-10 05:45:00|94.22|92.22|93.8|91.8|94.42|92.42|93.6|91.6|0
1639115400000|2021-12-10 05:50:00|93.91|91.91|94.21|92.21|94.21|92.21|93.6|91.6|0
1639115700000|2021-12-10 05:55:00|94.11|92.11|93.38|91.38|94.21|92.21|93.38|91.38|0
1639116000000|2021-12-10 06:00:00|93.59|91.59|92.26|90.26|93.79|91.79|92.26|90.26|0
1639116300000|2021-12-10 06:05:00|92.35|90.35|91.13|89.13|92.56|90.56|91.13|89.13|0
1639116600000|2021-12-10 06:10:00|91.33|89.33|91.12|89.12|91.53|89.53|91.03|89.03|0
1639116900000|2021-12-10 06:15:00|91.03|89.03|91.26|89.26|91.26|89.26|90.72|88.72|0
1639117200000|2021-12-10 06:20:00|91.06|89.06|91.05|89.05|91.46|89.46|91.05|89.05|0
1639117500000|2021-12-10 06:25:00|91.25|89.25|91.85|89.85|91.85|89.85|91.25|89.25|0
1639117800000|2021-12-10 06:30:00|91.65|89.65|91.84|89.84|91.85|89.85|91.55|89.55|0
1639118100000|2021-12-10 06:35:00|91.95|89.95|91.84|89.84|91.95|89.95|91.44|89.44|0
1639118400000|2021-12-10 06:40:00|92.04|90.04|92.03|90.03|92.24|90.24|92.03|90.03|0
1639118700000|2021-12-10 06:45:00|91.83|89.83|92.23|90.23|92.23|90.23|91.83|89.83|0
1639119000000|2021-12-10 06:50:00|92.13|90.13|91.62|89.62|92.23|90.23|91.22|89.22|0
1639119300000|2021-12-10 06:55:00|91.42|89.42|90.21|88.21|91.52|89.52|90.21|88.21|0
1639119600000|2021-12-10 07:00:00|90.31|88.31|90.2|88.2|90.61|88.61|89.2|87.2|0
1639119900000|2021-12-10 07:05:00|90.4|88.4|90.79|88.79|91|89|90.4|88.4|0
1639120200000|2021-12-10 07:10:00|91|89|91.19|89.19|91.39|89.39|90.79|88.79|0
1639120500000|2021-12-10 07:15:00|91.39|89.39|90.98|88.98|92|90|90.69|88.69|0
1639120800000|2021-12-10 07:20:00|90.89|88.89|89.48|87.48|91.18|89.18|89.18|87.18|0
1639121100000|2021-12-10 07:25:00|89.38|87.38|89.77|87.77|89.77|87.77|88.98|86.98|0
1639121400000|2021-12-10 07:30:00|89.57|87.57|89.76|87.76|89.97|87.97|89.37|87.37|0
1639121700000|2021-12-10 07:35:00|89.96|87.96|90.16|88.16|90.16|88.16|89.56|87.56|0
1639122000000|2021-12-10 07:40:00|90.15|88.15|90.55|88.55|90.55|88.55|90.15|88.15|0
1639122300000|2021-12-10 07:45:00|90.35|88.35|88.95|86.95|90.55|88.55|88.95|86.95|0
1639122600000|2021-12-10 07:50:00|89.14|87.14|88.81|86.81|89.34|87.34|88.04|86.04|0
1639122900000|2021-12-10 07:55:00|88.71|86.71|88.6|86.6|89|87|88|86|0
1639123200000|2021-12-10 08:00:00|88.2|86.2|86.99|84.99|89.2|87.2|86.59|84.59|0
1639123500000|2021-12-10 08:05:00|86.59|84.79|85.78|84.18|86.59|84.99|85.19|83.59|0
1639123800000|2021-12-10 08:10:00|85.59|83.99|87.38|85.78|87.78|86.18|85.39|83.79|0
1639124100000|2021-12-10 08:15:00|87.28|85.68|86.57|84.97|88.18|86.58|86.57|84.97|0
1639124400000|2021-12-10 08:20:00|86.17|84.57|87.57|85.97|87.77|86.17|85.97|84.37|0
1639124700000|2021-12-10 08:25:00|87.36|85.76|85.86|84.26|87.36|85.76|85.37|83.77|0
1639125000000|2021-12-10 08:30:00|85.76|84.16|84.17|82.57|86.46|84.86|83.97|82.37|0
1639125300000|2021-12-10 08:35:00|84.37|82.77|85.15|83.55|85.55|83.95|84.17|82.57|0
1639125600000|2021-12-10 08:40:00|85.26|83.66|84.55|82.95|85.94|84.34|84.55|82.95|0
1639125900000|2021-12-10 08:45:00|84.75|83.15|84.55|82.95|85.34|83.74|84.35|82.75|0
1639126200000|2021-12-10 08:50:00|84.35|82.75|81.99|80.39|84.74|83.14|81.99|80.39|0
1639126500000|2021-12-10 08:55:00|81.79|80.19|81.98|80.38|82.37|80.77|81.78|80.18|0
1639126800000|2021-12-10 09:00:00|81.78|80.18|84.33|82.73|84.33|82.73|81.78|80.18|0
1639127100000|2021-12-10 09:05:00|84.13|82.53|84.54|82.94|85.12|83.52|84.13|82.53|0
1639127400000|2021-12-10 09:10:00|84.34|82.74|84.44|82.84|84.74|83.14|83.94|82.34|0
1639127700000|2021-12-10 09:15:00|84.34|82.74|83.54|81.94|84.74|83.14|83.15|81.55|0
1639128000000|2021-12-10 09:20:00|83.44|81.84|83.04|81.44|83.93|82.33|82.54|80.94|0
1639128300000|2021-12-10 09:25:00|83.14|81.54|84.12|82.52|84.32|82.72|83.04|81.44|0
1639128600000|2021-12-10 09:30:00|84.23|82.63|83.52|81.92|84.32|82.72|83.32|81.72|0
1639128900000|2021-12-10 09:35:00|83.62|82.02|82.33|80.73|83.62|82.02|81.74|80.14|0
1639129200000|2021-12-10 09:40:00|82.23|80.63|82.72|81.12|83.11|81.51|81.93|80.33|0
1639129500000|2021-12-10 09:45:00|82.62|81.02|82.32|80.72|82.72|81.12|82.12|80.52|0
1639129800000|2021-12-10 09:50:00|82.12|80.52|82.31|80.71|82.71|81.11|81.33|79.73|0
1639130100000|2021-12-10 09:55:00|82.11|80.51|80.94|79.34|82.7|81.1|80.94|79.34|0
1639130400000|2021-12-10 10:00:00|80.74|79.14|81.72|80.12|81.73|80.13|80.74|79.14|0
1639130700000|2021-12-10 10:05:00|81.63|80.03|81.32|79.72|82.12|80.52|81.32|79.72|0
1639131000000|2021-12-10 10:10:00|81.42|79.82|82.7|81.1|82.7|81.1|81.12|79.52|0
1639131300000|2021-12-10 10:15:00|82.5|80.9|82.3|80.7|82.5|80.9|81.9|80.3|0
1639131600000|2021-12-10 10:20:00|82.5|80.9|82.09|80.49|82.5|80.9|81.3|79.7|0
1639131900000|2021-12-10 10:25:00|81.9|80.3|81.69|80.09|82.29|80.69|81.69|80.09|0
1639132200000|2021-12-10 10:30:00|81.89|80.29|80.9|79.3|82.09|80.49|80.9|79.3|0
1639132500000|2021-12-10 10:35:00|80.7|79.1|81.16|79.56|81.55|79.95|80.57|78.97|0
1639132800000|2021-12-10 10:40:00|81.55|79.95|81.35|79.75|81.85|80.25|80.96|79.36|0
1639133100000|2021-12-10 10:45:00|81.54|79.94|80.95|79.35|81.74|80.14|80.86|79.26|0
1639133400000|2021-12-10 10:50:00|81.34|79.74|81.14|79.54|82.33|80.73|81.14|79.54|0
1639133700000|2021-12-10 10:55:00|81.24|79.64|80.94|79.34|81.92|80.32|80.74|79.14|0
1639134000000|2021-12-10 11:00:00|81.13|79.53|79.95|78.35|81.13|79.53|79.95|78.35|0
1639134300000|2021-12-10 11:05:00|80.15|78.55|78.39|76.79|80.25|78.65|78.2|76.6|0
1639134600000|2021-12-10 11:10:00|78.2|76.6|78.38|76.78|78.78|77.18|78.2|76.6|0
1639134900000|2021-12-10 11:15:00|78.29|76.69|78.57|76.97|78.96|77.36|77.8|76.2|0
1639135200000|2021-12-10 11:20:00|78.38|76.78|77.79|76.19|78.38|76.78|77.79|76.19|0
1639135500000|2021-12-10 11:25:00|77.99|76.39|76.82|75.22|77.99|76.39|76.63|75.03|0
1639135800000|2021-12-10 11:30:00|76.92|75.32|77.78|76.18|78.17|76.57|76.82|75.22|0
1639136100000|2021-12-10 11:35:00|77.59|75.99|76.81|75.21|77.59|75.99|76.62|75.02|0
1639136400000|2021-12-10 11:40:00|77|75.4|75.85|74.25|77|75.4|75.28|73.68|0
1639136700000|2021-12-10 11:45:00|75.66|74.06|75.08|73.48|76.42|74.82|75.08|73.48|0
1639137000000|2021-12-10 11:50:00|75.18|73.58|74.29|72.69|75.46|73.86|74.1|72.5|0
1639137300000|2021-12-10 11:55:00|74.58|72.98|75.62|74.02|75.62|74.02|74.09|72.49|0
1639137600000|2021-12-10 12:00:00|75.81|74.21|76.57|74.97|76.77|75.17|75.23|73.63|0
1639137900000|2021-12-10 12:05:00|76.67|75.07|77.73|76.13|77.73|76.13|76.57|74.97|0
1639138200000|2021-12-10 12:10:00|77.64|76.04|78.7|77.1|78.89|77.29|77.34|75.74|0
1639138500000|2021-12-10 12:15:00|78.6|77|78.69|77.09|79.48|77.88|78.31|76.71|0
1639138800000|2021-12-10 12:20:00|78.89|77.29|77.32|75.72|78.89|77.29|77.13|75.53|0
1639139100000|2021-12-10 12:25:00|77.52|75.92|77.12|75.52|78.1|76.5|76.93|75.33|0
1639139400000|2021-12-10 12:30:00|77.03|75.43|78.48|76.88|78.58|76.98|76.93|75.33|0
1639139700000|2021-12-10 12:35:00|78.67|77.07|78.28|76.68|78.87|77.27|78.09|76.49|0
1639140000000|2021-12-10 12:40:00|78.38|76.78|79.05|77.45|79.06|77.46|78.27|76.67|0
1639140300000|2021-12-10 12:45:00|79.25|77.65|79.64|78.04|80.33|78.73|79.24|77.64|0
1639140600000|2021-12-10 12:50:00|79.44|77.84|79.24|77.64|79.83|78.23|79.24|77.64|0
1639140900000|2021-12-10 12:55:00|79.34|77.74|79.43|77.83|79.83|78.23|79.23|77.63|0
1639141200000|2021-12-10 13:00:00|79.53|77.93|79.81|78.21|80.41|78.81|79.23|77.63|0
1639141500000|2021-12-10 13:05:00|79.72|78.12|80|78.4|80.4|78.8|79.62|78.02|0
1639141800000|2021-12-10 13:10:00|79.81|78.21|80|78.4|80.79|79.19|79.81|78.21|0
1639142100000|2021-12-10 13:15:00|79.8|78.2|75.9|74.3|79.8|78.2|75.9|74.3|0
1639142400000|2021-12-10 13:20:00|75.71|74.11|78.61|77.01|79.01|77.41|75.71|74.11|0
1639142700000|2021-12-10 13:25:00|78.42|76.82|78.51|76.91|78.81|77.21|77.63|76.03|0
1639143000000|2021-12-10 13:30:00|78.71|77.11|66.53|64.93|79|77.4|65.8|64.2|0
1639143300000|2021-12-10 13:35:00|65.44|63.84|61.85|60.25|65.44|63.84|60.61|59.01|0
1639143600000|2021-12-10 13:40:00|61.67|60.07|61.49|59.89|63.47|61.87|59.9|58.3|0
1639143900000|2021-12-10 13:45:00|61.85|60.25|63.28|61.68|64.37|62.77|61.31|59.71|0
1639144200000|2021-12-10 13:50:00|63.46|61.86|64|62.4|64.55|62.95|62.37|60.77|0
1639144500000|2021-12-10 13:55:00|64.18|62.58|63.26|61.66|64.36|62.76|62.72|61.12|0
1639144800000|2021-12-10 14:00:00|62.9|61.3|63.26|61.66|63.45|61.85|62.18|60.58|0
1639145100000|2021-12-10 14:05:00|63.44|61.84|65.26|63.66|65.26|63.66|62.71|61.11|0
1639145400000|2021-12-10 14:10:00|65.07|63.47|64.15|62.55|65.44|63.84|63.79|62.19|0
1639145700000|2021-12-10 14:15:00|63.97|62.37|64.69|63.09|65.25|63.65|63.97|62.37|0
1639146000000|2021-12-10 14:20:00|64.88|63.28|64.14|62.54|65.61|64.01|63.78|62.18|0
1639146300000|2021-12-10 14:25:00|64.32|62.72|66.9|65.3|67.27|65.67|64.14|62.54|0
1639146600000|2021-12-10 14:30:00|66.34|64.74|64.13|62.53|68.77|67.17|63.59|61.99|0
1639146900000|2021-12-10 14:35:00|63.76|62.16|62.13|60.53|66.52|64.92|60.88|59.28|0
1639147200000|2021-12-10 14:40:00|60.88|59.28|66.88|65.28|67.44|65.84|60.88|59.28|0
1639147500000|2021-12-10 14:45:00|66.32|64.72|71.6|70|72.18|70.58|65.21|63.61|0
1639147800000|2021-12-10 14:50:00|71.03|69.43|69.88|68.28|72.37|70.77|67.71|66.11|0
1639148100000|2021-12-10 14:55:00|70.07|68.47|73.92|72.32|75.47|73.87|69.31|67.71|0
1639148400000|2021-12-10 15:00:00|74.21|72.61|73.91|72.31|74.5|72.9|68.79|67.19|0
1639148700000|2021-12-10 15:05:00|74.1|72.5|70.65|69.05|74.68|73.08|69.71|68.11|0
1639149000000|2021-12-10 15:10:00|70.19|68.59|72.17|70.57|74.67|73.07|70.09|68.49|0
1639149300000|2021-12-10 15:15:00|72.36|70.76|65.72|64.12|73.32|71.72|64.98|63.38|0
1639149600000|2021-12-10 15:20:00|65.54|63.94|67.01|65.41|67.76|66.16|64.89|63.29|0
1639149900000|2021-12-10 15:25:00|67.2|65.6|65.52|63.92|68.7|67.1|65.52|63.92|0
1639150200000|2021-12-10 15:30:00|65.34|63.74|73.49|71.89|74.66|73.06|64.6|63|0
1639150500000|2021-12-10 15:35:00|73.48|71.88|75.64|74.04|78.42|76.82|73.29|71.69|0
1639150800000|2021-12-10 15:40:00|76.03|74.43|76.42|74.82|77.82|76.22|74.85|73.25|0
1639151100000|2021-12-10 15:45:00|76.82|75.22|80.83|79.23|80.83|79.23|76.02|74.42|0
1639151400000|2021-12-10 15:50:00|80.42|78.82|78.2|76.6|81.24|79.64|77.21|75.61|0
1639151700000|2021-12-10 15:55:00|78|76.4|76.21|74.61|79.21|77.61|75.81|74.21|0
1639152000000|2021-12-10 16:00:00|76.01|74.41|80.21|78.61|80.61|79.01|75.41|73.81|0
1639152300000|2021-12-10 16:05:00|80.41|78.81|86.61|85.01|88.29|86.69|80.21|78.61|0
1639152600000|2021-12-10 16:10:00|86.82|85.22|83.91|82.31|87.65|86.05|83.91|82.31|0
1639152900000|2021-12-10 16:15:00|83.7|82.1|81.65|80.05|85.56|83.96|80.03|78.43|0
1639153200000|2021-12-10 16:20:00|82.06|80.46|79.41|77.81|82.47|80.87|79.01|77.41|0
1639153500000|2021-12-10 16:25:00|80.42|78.82|76.76|75.16|80.42|78.82|76.21|74.61|0
1639153800000|2021-12-10 16:30:00|76.65|75.05|77.93|76.33|78.94|77.34|75.73|74.13|0
1639154100000|2021-12-10 16:35:00|77.73|76.13|76.52|74.92|79.14|77.54|75.13|73.53|0
1639154400000|2021-12-10 16:40:00|76.72|75.12|71.97|70.37|77.52|75.92|71.77|70.17|0
1639154700000|2021-12-10 16:45:00|71.77|70.17|69.64|68.04|71.77|70.17|68.88|67.28|0
1639155000000|2021-12-10 16:50:00|70.22|68.62|71.57|69.97|71.96|70.36|68.49|66.89|0
1639155300000|2021-12-10 16:55:00|71.18|69.58|70.21|68.61|72.54|70.94|69.82|68.22|0
1639155600000|2021-12-10 17:00:00|69.63|68.03|71.56|69.96|72.73|71.13|69.63|68.03|0
1639155900000|2021-12-10 17:05:00|70.97|69.37|69.75|68.15|71.17|69.57|67.25|65.65|0
1639156200000|2021-12-10 17:10:00|69.27|67.67|69.36|67.76|69.94|68.34|67.62|66.02|0
1639156500000|2021-12-10 17:15:00|69.17|67.57|71.51|69.91|71.9|70.3|68.39|66.79|0
1639156800000|2021-12-10 17:20:00|70.72|69.12|69.15|67.55|72.29|70.69|69.15|67.55|0
1639157100000|2021-12-10 17:25:00|69.35|67.75|70.61|69.01|70.9|69.3|67.8|66.2|0
1639157400000|2021-12-10 17:30:00|70.51|68.91|73.47|71.87|74.07|72.47|69.93|68.33|0
1639157700000|2021-12-10 17:35:00|73.27|71.67|74.66|73.06|75.47|73.87|72.28|70.68|0
1639158000000|2021-12-10 17:40:00|74.87|73.27|74.26|72.66|75.26|73.66|73.26|71.66|0
1639158300000|2021-12-10 17:45:00|74.46|72.86|70.29|68.69|75.26|73.66|70.29|68.69|0
1639158600000|2021-12-10 17:50:00|70.49|68.89|69.7|68.1|70.88|69.28|69.51|67.91|0
1639158900000|2021-12-10 17:55:00|69.51|67.91|68.15|66.55|70.29|68.69|68.15|66.55|0
1639159200000|2021-12-10 18:00:00|68.34|66.74|66.03|64.43|69.7|68.1|65.28|63.68|0
1639159500000|2021-12-10 18:05:00|65.84|64.24|64.89|63.29|66.8|65.2|64.14|62.54|0
1639159800000|2021-12-10 18:10:00|64.7|63.1|65.26|63.66|65.93|64.33|64.33|62.73|0
1639160100000|2021-12-10 18:15:00|65.07|63.47|64.32|62.72|66.02|64.42|64.13|62.53|0
1639160400000|2021-12-10 18:20:00|64.5|62.9|66.58|64.98|66.87|65.27|64.5|62.9|0
1639160700000|2021-12-10 18:25:00|66.39|64.79|65.25|63.65|66.96|65.36|64.87|63.27|0
1639161000000|2021-12-10 18:30:00|65.43|63.83|66|64.4|66.77|65.17|64.86|63.26|0
1639161300000|2021-12-10 18:35:00|65.81|64.21|66.76|65.16|68.1|66.5|65.72|64.12|0
1639161600000|2021-12-10 18:40:00|66.75|65.15|66.94|65.34|67.71|66.11|66.56|64.96|0
1639161900000|2021-12-10 18:45:00|66.75|65.15|68.09|66.49|68.48|66.88|66.55|64.95|0
1639162200000|2021-12-10 18:50:00|68.28|66.68|66.16|64.56|68.47|66.87|65.97|64.37|0
1639162500000|2021-12-10 18:55:00|66.36|64.76|65.02|63.42|66.74|65.14|64.65|63.05|0
1639162800000|2021-12-10 19:00:00|64.83|63.23|65.96|64.36|66.73|65.13|64.26|62.66|0
1639163100000|2021-12-10 19:05:00|65.77|64.17|66.53|64.93|66.91|65.31|65.2|63.6|0
1639163400000|2021-12-10 19:10:00|66.34|64.74|65.57|63.97|66.91|65.31|65.19|63.59|0
1639163700000|2021-12-10 19:15:00|65.38|63.78|64.24|62.64|66.33|64.73|64.24|62.64|0
1639164000000|2021-12-10 19:20:00|64.43|62.83|63.86|62.26|64.43|62.83|63.49|61.89|0
1639164300000|2021-12-10 19:25:00|64.05|62.45|63.85|62.25|65.18|63.58|63.49|61.89|0
1639164600000|2021-12-10 19:30:00|63.67|62.07|66.69|65.09|67.37|65.77|62.73|61.13|0
1639164900000|2021-12-10 19:35:00|66.12|64.52|65.92|64.32|67.07|65.47|65.16|63.56|0
1639165200000|2021-12-10 19:40:00|65.54|63.94|66.3|64.7|66.3|64.7|65.35|63.75|0
1639165500000|2021-12-10 19:45:00|66.1|64.5|66.29|64.69|67.06|65.46|65.53|63.93|0
1639165800000|2021-12-10 19:50:00|66.67|65.07|68.79|67.19|68.98|67.38|66.1|64.5|0
1639166100000|2021-12-10 19:55:00|68.59|66.99|69.76|68.16|70.54|68.94|67.63|66.03|0
1639166400000|2021-12-10 20:00:00|70.05|68.45|71.12|69.52|71.12|69.52|68.2|66.6|0
1639166700000|2021-12-10 20:05:00|70.93|69.33|67.42|65.82|71.52|69.92|66.65|65.05|0
1639167000000|2021-12-10 20:10:00|67.61|66.01|67.03|65.43|67.99|66.39|66.26|64.66|0
1639167300000|2021-12-10 20:15:00|66.83|65.23|65.49|63.89|67.6|66|65.49|63.89|0
1639167600000|2021-12-10 20:20:00|65.68|64.08|63.41|61.81|65.87|64.27|62.67|61.07|0
1639167900000|2021-12-10 20:25:00|63.22|61.62|63.41|61.81|64.16|62.56|62.85|61.25|0
1639168200000|2021-12-10 20:30:00|63.22|61.62|60.07|58.47|63.41|61.81|60.07|58.47|0
1639168500000|2021-12-10 20:35:00|60.26|58.66|60.62|59.02|61.54|59.94|59.71|58.11|0
1639168800000|2021-12-10 20:40:00|60.8|59.2|59.7|58.1|60.8|59.2|59.52|57.92|0
1639169100000|2021-12-10 20:45:00|59.52|57.92|57.37|55.77|59.52|57.92|57.37|55.77|0
1639169400000|2021-12-10 20:50:00|57.46|55.86|56.1|54.5|57.46|55.86|54.69|53.09|0
1639169700000|2021-12-10 20:55:00|55.93|54.33|54.33|52.73|56.82|55.22|52.76|51.16|0
1639170000000|2021-12-10 21:00:00|53.62|52.02|53.62|52.02|55.56|53.96|53.27|51.67|0
1639170300000|2021-12-10 21:05:00|53.44|51.84|53.35|51.75|54.14|52.54|53.18|51.58|0
1639170600000|2021-12-10 21:10:00|53.61|52.01|53.6|52|53.61|52.01|53.43|51.83|0
1639382700000|2021-12-13 08:05:00|47.42|45.82|48.92|47.32|48.92|47.32|46.84|45.24|0
1639383000000|2021-12-13 08:10:00|48.75|47.15|47.4|45.8|48.75|47.15|46.66|45.06|0
1639383300000|2021-12-13 08:15:00|47.07|45.47|45.74|44.14|47.73|46.13|45.66|44.06|0
1639383600000|2021-12-13 08:20:00|45.66|44.06|44.75|43.15|46.23|44.63|44.43|42.83|0
1639383900000|2021-12-13 08:25:00|44.91|43.31|45.07|43.47|45.72|44.12|44.75|43.15|0
1639384200000|2021-12-13 08:30:00|45.23|43.63|44.09|42.49|45.88|44.28|43.77|42.17|0
1639384500000|2021-12-13 08:35:00|43.69|42.09|43.76|42.16|44.4|42.8|43.61|42.01|0
1639384800000|2021-12-13 08:40:00|44.08|42.48|44.23|42.63|44.64|43.04|43.75|42.15|0
1639385100000|2021-12-13 08:45:00|44.15|42.55|43.9|42.3|44.3|42.7|43.74|42.14|0
1639385400000|2021-12-13 08:50:00|43.89|42.29|43.57|41.97|44.38|42.78|42.93|41.33|0
1639385700000|2021-12-13 08:55:00|43.72|42.12|45.16|43.56|45.25|43.65|43.72|42.12|0
1639386000000|2021-12-13 09:00:00|45.41|43.81|43.54|41.94|45.81|44.21|43.54|41.94|0
1639386300000|2021-12-13 09:05:00|43.7|42.1|44.26|42.66|44.5|42.9|43.31|41.71|0
1639386600000|2021-12-13 09:10:00|44.33|42.73|42.18|40.58|44.33|42.73|41.95|40.35|0
1639386900000|2021-12-13 09:15:00|42.1|40.5|41.78|40.18|42.1|40.5|41.47|39.87|0
1639387200000|2021-12-13 09:20:00|41.86|40.26|41.61|40.01|42.09|40.49|41.3|39.7|0
1639387500000|2021-12-13 09:25:00|41.77|40.17|41.6|40|42.07|40.47|41.6|40|0
1639387800000|2021-12-13 09:30:00|41.45|39.85|41.43|39.83|41.6|40|40.59|38.99|0
1639388100000|2021-12-13 09:35:00|41.36|39.76|42.05|40.45|42.05|40.45|41.12|39.52|0
1639388400000|2021-12-13 09:40:00|42.13|40.53|42.19|40.59|42.2|40.6|41.73|40.13|0
1639388700000|2021-12-13 09:45:00|42.03|40.43|41.87|40.27|42.58|40.98|41.72|40.12|0
1639389000000|2021-12-13 09:50:00|41.95|40.35|42.33|40.73|42.8|41.2|41.87|40.27|0
1639389300000|2021-12-13 09:55:00|42.48|40.88|42.24|40.64|42.95|41.35|42.16|40.56|0
1639389600000|2021-12-13 10:00:00|42.16|40.56|41.68|40.08|42.24|40.64|41.37|39.77|0
1639389900000|2021-12-13 10:05:00|41.6|40|42.45|40.85|42.61|41.01|41.52|39.92|0
1639390200000|2021-12-13 10:10:00|42.61|41.01|43.55|41.95|43.87|42.27|42.45|40.85|0
1639390500000|2021-12-13 10:15:00|43.71|42.11|44.43|42.83|44.67|43.07|43.71|42.11|0
1639390800000|2021-12-13 10:20:00|44.26|42.66|44.17|42.57|44.34|42.74|43.53|41.93|0
1639391100000|2021-12-13 10:25:00|44.58|42.98|44|42.4|45.39|43.79|43.84|42.24|0
1639391400000|2021-12-13 10:30:00|43.84|42.24|44.15|42.55|44.15|42.55|43.67|42.07|0
1639391700000|2021-12-13 10:35:00|44.31|42.71|43.18|41.58|44.31|42.71|43.02|41.42|0
1639392000000|2021-12-13 10:40:00|43.02|41.42|42.37|40.77|43.18|41.58|42.22|40.62|0
1639392300000|2021-12-13 10:45:00|42.22|40.62|42.36|40.76|42.53|40.93|42.05|40.45|0
1639392600000|2021-12-13 10:50:00|42.2|40.6|43.14|41.54|43.47|41.87|42.2|40.6|0
1639392900000|2021-12-13 10:55:00|43.3|41.7|42.97|41.37|43.78|42.18|42.97|41.37|0
1639393200000|2021-12-13 11:00:00|42.81|41.21|41.86|40.26|42.97|41.37|41.7|40.1|0
1639393500000|2021-12-13 11:05:00|41.7|40.1|41.85|40.25|42.01|40.41|41.38|39.78|0
1639393800000|2021-12-13 11:10:00|41.69|40.09|40.75|39.15|41.85|40.25|40.14|38.54|0
1639394100000|2021-12-13 11:15:00|40.9|39.3|41.51|39.91|41.51|39.91|40.59|38.99|0
1639394400000|2021-12-13 11:20:00|41.67|40.07|41.66|40.06|41.98|40.38|41.2|39.6|0
1639394700000|2021-12-13 11:25:00|41.81|40.21|42.12|40.52|42.12|40.52|41.49|39.89|0
1639395000000|2021-12-13 11:30:00|42.27|40.67|42.58|40.98|42.59|40.99|42.11|40.51|0
1639395300000|2021-12-13 11:35:00|42.5|40.9|42.25|40.65|44.74|43.14|42.1|40.5|0
1639395600000|2021-12-13 11:40:00|42.41|40.81|43.51|41.91|43.51|41.91|41.46|39.86|0
1639395900000|2021-12-13 11:45:00|43.6|42|44.63|43.03|45.13|43.53|43.51|41.91|0
1639396200000|2021-12-13 11:50:00|44.47|42.87|44.14|42.54|44.63|43.03|43.5|41.9|0
1639396500000|2021-12-13 11:55:00|44.13|42.53|43.48|41.88|44.13|42.53|43.32|41.72|0
1639396800000|2021-12-13 12:00:00|44.45|42.85|45.58|43.98|46.41|44.81|44.45|42.85|0
1639397100000|2021-12-13 12:05:00|45.42|43.82|45|43.4|45.74|44.14|44.75|43.15|0
1639397400000|2021-12-13 12:10:00|45.08|43.48|45.4|43.8|45.56|43.96|44.91|43.31|0
1639397700000|2021-12-13 12:15:00|45.32|43.72|46.55|44.95|46.55|44.95|45.07|43.47|0
1639398000000|2021-12-13 12:20:00|46.71|45.11|44.39|42.79|46.71|45.11|44.07|42.47|0
1639398300000|2021-12-13 12:25:00|44.23|42.63|45.69|44.09|45.86|44.26|44.07|42.47|0
1639398600000|2021-12-13 12:30:00|45.86|44.26|45.52|43.92|46.02|44.42|45.19|43.59|0
1639398900000|2021-12-13 12:35:00|45.35|43.75|45.01|43.41|45.52|43.92|44.94|43.34|0
1639399200000|2021-12-13 12:40:00|45.18|43.58|44.68|43.08|45.67|44.07|44.68|43.08|0
1639399500000|2021-12-13 12:45:00|44.84|43.24|45.98|44.38|46.49|44.89|44.51|42.91|0
1639399800000|2021-12-13 12:50:00|45.82|44.22|46.64|45.04|46.64|45.04|45.48|43.88|0
1639400100000|2021-12-13 12:55:00|46.8|45.2|46.63|45.03|47.14|45.54|46.46|44.86|0
1639400400000|2021-12-13 13:00:00|46.46|44.86|46.78|45.18|46.96|45.36|45.79|44.19|0
1639400700000|2021-12-13 13:05:00|46.95|45.35|46.61|45.01|47.46|45.86|46.61|45.01|0
1639401000000|2021-12-13 13:10:00|46.44|44.84|45.43|43.83|46.44|44.84|45.43|43.83|0
1639401300000|2021-12-13 13:15:00|45.93|44.33|47.42|45.82|47.59|45.99|45.6|44|0
1639401600000|2021-12-13 13:20:00|47.26|45.66|46.41|44.81|47.59|45.99|46.41|44.81|0
1639401900000|2021-12-13 13:25:00|46.49|44.89|45.9|44.3|46.49|44.89|45.9|44.3|0
1639402200000|2021-12-13 13:30:00|46.06|44.46|45.72|44.12|46.06|44.46|45.06|43.46|0
1639402500000|2021-12-13 13:35:00|45.55|43.95|45.21|43.61|45.88|44.28|45.21|43.61|0
1639402800000|2021-12-13 13:40:00|45.38|43.78|46.2|44.6|46.2|44.6|44.71|43.11|0
1639403100000|2021-12-13 13:45:00|46.03|44.43|46.52|44.92|47.03|45.43|46.02|44.42|0
1639403400000|2021-12-13 13:50:00|46.69|45.09|47.18|45.58|47.52|45.92|46.35|44.75|0
1639403700000|2021-12-13 13:55:00|47.52|45.92|47.68|46.08|47.68|46.08|47|45.4|0
1639404000000|2021-12-13 14:00:00|47.6|46|49.73|48.13|49.73|48.13|47.51|45.91|0
1639404300000|2021-12-13 14:05:00|49.55|47.95|48|46.4|49.55|47.95|47.83|46.23|0
1639404600000|2021-12-13 14:10:00|48.17|46.57|49.71|48.11|49.88|48.28|47.66|46.06|0
1639404900000|2021-12-13 14:15:00|49.53|47.93|50.39|48.79|50.4|48.8|49.01|47.41|0
1639405200000|2021-12-13 14:20:00|50.31|48.71|51.79|50.19|51.97|50.37|49.69|48.09|0
1639405500000|2021-12-13 14:25:00|51.89|50.29|55.76|54.16|55.76|54.16|51.89|50.29|0
1639405800000|2021-12-13 14:30:00|56.13|54.53|61|59.4|61|59.4|53.94|52.34|0
1639406100000|2021-12-13 14:35:00|61.94|60.34|64.6|63|65.18|63.58|57.68|56.08|0
1639406400000|2021-12-13 14:40:00|64.79|63.19|61.36|59.76|64.79|63.19|59.68|58.08|0
1639406700000|2021-12-13 14:45:00|62.49|60.89|65.74|64.14|66.71|65.11|61.54|59.94|0
1639407000000|2021-12-13 14:50:00|66.32|64.72|69.06|67.46|71.25|69.65|66.32|64.72|0
1639407300000|2021-12-13 14:55:00|69.85|68.25|68.65|67.05|70.05|68.45|65.14|63.54|0
1639407600000|2021-12-13 15:00:00|69.15|67.55|70.63|69.03|72.45|70.85|68.85|67.25|0
1639407900000|2021-12-13 15:05:00|70.43|68.83|68.83|67.23|71.03|69.43|67.46|65.86|0
1639408200000|2021-12-13 15:10:00|69.03|67.43|65.79|64.19|71.03|69.43|64.72|63.12|0
1639408500000|2021-12-13 15:15:00|65.69|64.09|67.04|65.44|67.24|65.64|64.14|62.54|0
1639408800000|2021-12-13 15:20:00|66.85|65.25|73.22|71.62|74.45|72.85|66.07|64.47|0
1639409100000|2021-12-13 15:25:00|73.43|71.83|76.71|75.11|80.05|78.45|72.41|70.81|0
1639409400000|2021-12-13 15:30:00|76.91|75.31|79.02|77.42|80.89|79.29|76.91|75.31|0
1639409700000|2021-12-13 15:35:00|78.19|76.59|77.89|76.29|78.6|77|74.07|72.47|0
1639410000000|2021-12-13 15:40:00|77.79|76.19|78.09|76.49|79.96|78.36|75.83|74.23|0
1639410300000|2021-12-13 15:45:00|78.92|77.32|74.18|72.58|78.92|77.32|73.37|71.77|0
1639410600000|2021-12-13 15:50:00|73.58|71.98|76.22|74.62|76.83|75.23|71.96|70.36|0
1639410900000|2021-12-13 15:55:00|76.01|74.41|77.24|75.64|79.31|77.71|75.8|74.2|0
1639411200000|2021-12-13 16:00:00|77.86|76.26|81.82|80.22|83.09|81.49|75.79|74.19|0
1639411500000|2021-12-13 16:05:00|81.4|79.8|79.09|77.49|81.82|80.22|77.22|75.62|0
1639411800000|2021-12-13 16:10:00|79.71|78.11|81.81|80.21|83.4|81.8|77.43|75.83|0
1639412100000|2021-12-13 16:15:00|82.02|80.42|83.6|82|84.56|82.96|79.49|77.89|0
1639412400000|2021-12-13 16:20:00|83.28|81.68|85.09|83.49|85.09|83.49|82|80.4|0
1639412700000|2021-12-13 16:25:00|84.88|83.28|84.46|82.86|85.95|84.35|83.19|81.59|0
1639413000000|2021-12-13 16:30:00|84.45|82.85|82.55|80.95|86.16|84.56|81.08|79.48|0
1639413300000|2021-12-13 16:35:00|82.76|81.16|82.96|81.36|83.59|81.99|80.03|78.43|0
1639413600000|2021-12-13 16:40:00|82.75|81.15|81.69|80.09|82.75|81.15|79.61|78.01|0
1639413900000|2021-12-13 16:45:00|81.48|79.88|83.79|82.19|83.79|82.19|80.23|78.63|0
1639414200000|2021-12-13 16:50:00|83.58|81.98|85.27|83.67|86.13|84.53|82.84|81.24|0
1639414500000|2021-12-13 16:55:00|85.48|83.88|81.45|79.85|86.12|84.52|80.83|79.23|0
1639414800000|2021-12-13 17:00:00|81.66|80.06|81.87|80.27|86.11|84.51|81.66|80.06|0
1639415100000|2021-12-13 17:05:00|81.66|80.06|78.11|76.51|82.92|81.32|77.7|76.1|0
1639415400000|2021-12-13 17:10:00|78.32|76.72|77.28|75.68|79.14|77.54|76.26|74.66|0
1639415700000|2021-12-13 17:15:00|77.07|75.47|79.34|77.74|79.34|77.74|77.07|75.47|0
1639416000000|2021-12-13 17:20:00|79.54|77.94|77.88|76.28|79.54|77.94|77.67|76.07|0
1639416300000|2021-12-13 17:25:00|77.47|75.87|76.84|75.24|78.08|76.48|76.44|74.84|0
1639416600000|2021-12-13 17:30:00|77.05|75.45|77.45|75.85|78.07|76.47|76.22|74.62|0
1639416900000|2021-12-13 17:35:00|77.66|76.06|74.95|73.35|77.86|76.26|74.74|73.14|0
1639417200000|2021-12-13 17:40:00|75.15|73.55|75.35|73.75|76.58|74.98|74.94|73.34|0
1639417500000|2021-12-13 17:45:00|75.96|74.36|79.06|77.46|79.06|77.46|75.96|74.36|0
1639417800000|2021-12-13 17:50:00|78.85|77.25|80.93|79.33|81.36|79.76|78.22|76.62|0
1639418100000|2021-12-13 17:55:00|80.72|79.12|79.67|78.07|81.78|80.18|79.04|77.44|0
1639418400000|2021-12-13 18:00:00|79.25|77.65|78.2|76.6|81.13|79.53|76.55|74.95|0
1639418700000|2021-12-13 18:05:00|77.99|76.39|79.23|77.63|79.23|77.63|77.36|75.76|0
1639419000000|2021-12-13 18:10:00|79.02|77.42|79.02|77.42|80.07|78.47|78.4|76.8|0
1639419300000|2021-12-13 18:15:00|79.43|77.83|78.8|77.2|80.9|79.3|78.38|76.78|0
1639419600000|2021-12-13 18:20:00|78.38|76.78|79.42|77.82|80.68|79.08|78.17|76.57|0
1639419900000|2021-12-13 18:25:00|79.63|78.03|79.83|78.23|80.88|79.28|79.21|77.61|0
1639420200000|2021-12-13 18:30:00|78.78|77.18|82.35|80.75|83.63|82.03|78.78|77.18|0
1639420500000|2021-12-13 18:35:00|82.14|80.54|82.98|81.38|83.2|81.6|80.87|79.27|0
1639420800000|2021-12-13 18:40:00|82.77|81.17|78.97|77.37|82.98|81.38|78.13|76.53|0
1639421100000|2021-12-13 18:45:00|79.18|77.58|81.27|79.67|81.27|79.67|79.17|77.57|0
1639421400000|2021-12-13 18:50:00|81.06|79.46|77.08|75.48|81.06|79.46|76.87|75.27|0
1639421700000|2021-12-13 18:55:00|77.49|75.89|77.49|75.89|78.53|76.93|76.66|75.06|0
1639422000000|2021-12-13 19:00:00|77.9|76.3|78.73|77.13|80.41|78.81|77.49|75.89|0
1639422300000|2021-12-13 19:05:00|78.52|76.92|76.4|74.8|79.14|77.54|76.4|74.8|0
1639422600000|2021-12-13 19:10:00|76.6|75|76.39|74.79|76.81|75.21|75.36|73.76|0
1639422900000|2021-12-13 19:15:00|76.6|75|76.59|74.99|77.43|75.83|76.39|74.79|0
1639423200000|2021-12-13 19:20:00|76.38|74.78|73.49|71.89|76.59|74.99|73.08|71.48|0
1639423500000|2021-12-13 19:25:00|73.69|72.09|75.74|74.14|76.78|75.18|73.28|71.68|0
1639423800000|2021-12-13 19:30:00|75.54|73.94|74.7|73.1|77.61|76.01|74.7|73.1|0
1639424100000|2021-12-13 19:35:00|74.81|73.21|75.48|73.88|76.11|74.51|74.24|72.64|0
1639424400000|2021-12-13 19:40:00|75.28|73.68|75.89|74.29|76.1|74.5|74.65|73.05|0
1639424700000|2021-12-13 19:45:00|75.68|74.08|76.72|75.12|77.14|75.54|75.27|73.67|0
1639425000000|2021-12-13 19:50:00|76.51|74.91|75.04|73.44|76.72|75.12|75.04|73.44|0
1639425300000|2021-12-13 19:55:00|74.84|73.24|73.38|71.78|75.25|73.65|73.38|71.78|0
1639425600000|2021-12-13 20:00:00|73.59|71.99|70.54|68.94|73.59|71.99|70.54|68.94|0
1639425900000|2021-12-13 20:05:00|70.95|69.35|74.66|73.06|74.87|73.27|69.93|68.33|0
1639426200000|2021-12-13 20:10:00|74.87|73.27|71.96|70.36|75.29|73.69|71.55|69.95|0
1639426500000|2021-12-13 20:15:00|71.75|70.15|74.02|72.42|75.06|73.46|70.73|69.13|0
1639426800000|2021-12-13 20:20:00|73.6|72|73.39|71.79|75.9|74.3|72.98|71.38|0
1639427100000|2021-12-13 20:25:00|73.18|71.58|76.1|74.5|76.31|74.71|72.77|71.17|0
1639427400000|2021-12-13 20:30:00|76.31|74.71|72.75|71.15|76.31|74.71|72.75|71.15|0
1639427700000|2021-12-13 20:35:00|72.96|71.36|72.54|70.94|73.16|71.56|70.29|68.69|0
1639428000000|2021-12-13 20:40:00|72.95|71.35|72.53|70.93|73.78|72.18|69.05|67.45|0
1639428300000|2021-12-13 20:45:00|72.12|70.52|75.02|73.42|75.02|73.42|70.27|68.67|0
1639428600000|2021-12-13 20:50:00|76.49|74.89|83.19|81.59|83.19|81.59|76.49|74.89|0
1639428900000|2021-12-13 20:55:00|83.62|82.02|86.03|84.43|87.58|85.98|82.1|80.5|0
1639429200000|2021-12-13 21:00:00|84.06|82.46|86.16|84.56|89.48|87.88|84.06|82.46|0
1639429500000|2021-12-13 21:05:00|86.38|84.78|84.84|83.24|87.7|86.1|84.84|83.24|0
1639429800000|2021-12-13 21:10:00|85.05|83.45|83.74|82.14|85.93|84.33|83.08|81.48|0
1639430100000|2021-12-13 21:15:00|84.59|82.59|84.04|82.04|85.69|83.69|83.83|81.83|0
1639430400000|2021-12-13 21:20:00|84.37|82.37|85.67|83.67|85.67|83.67|83.71|81.71|0
1639430700000|2021-12-13 21:25:00|85.45|83.45|85.23|83.23|86.11|84.11|84.57|82.57|0
1639431000000|2021-12-13 21:30:00|85.01|83.01|85.22|83.22|85.23|83.23|84.13|82.13|0
1639431300000|2021-12-13 21:35:00|85.44|83.44|83.68|81.68|85.44|83.44|83.68|81.68|0
1639431600000|2021-12-13 21:40:00|83.47|81.47|83.68|81.68|83.9|81.9|83.24|81.24|0
1639431900000|2021-12-13 21:45:00|83.24|81.24|81.28|79.28|83.24|81.24|81.07|79.07|0
1639432200000|2021-12-13 21:50:00|81.07|79.07|82.14|80.14|83.23|81.23|81.07|79.07|0
1639432500000|2021-12-13 21:55:00|81.93|79.93|82.68|80.68|83.01|81.01|81.93|79.93|0
1639432800000|2021-12-13 22:00:00|82.65|80.65|82.68|80.68|82.68|80.68|82.61|80.61|0
1639433100000|2021-12-13 22:05:00|82.8|80.8|83.04|81.04|83.3|81.3|82.8|80.8|0
1639433400000|2021-12-13 22:10:00|83.02|81.02|82.66|80.66|83.17|81.17|82.63|80.63|0
1639433700000|2021-12-13 22:15:00|82.59|80.59|82.74|80.74|82.74|80.74|82.59|80.59|0
1639434000000|2021-12-13 22:20:00|82.93|80.93|82.81|80.81|82.97|80.97|82.81|80.81|0
1639434300000|2021-12-13 22:25:00|82.77|80.77|82.73|80.73|82.77|80.77|82.65|80.65|0
1639434600000|2021-12-13 22:30:00|82.95|80.95|82.82|80.82|83.01|81.01|82.76|80.76|0
1639434900000|2021-12-13 22:35:00|82.85|80.85|83.52|81.52|83.74|81.74|82.85|80.85|0
1639435200000|2021-12-13 22:40:00|83.6|81.6|83.48|81.48|83.93|81.93|83.42|81.42|0
1639435500000|2021-12-13 22:45:00|83.47|81.47|83.22|81.22|83.69|81.69|83.15|81.15|0
1639435800000|2021-12-13 22:50:00|83.24|81.24|83.5|81.5|83.5|81.5|83.24|81.24|0
1639436100000|2021-12-13 22:55:00|83.4|81.4|83.46|81.46|83.49|81.49|83.07|81.07|0
1639436400000|2021-12-13 23:00:00|83.49|81.49|80.75|78.75|83.49|81.49|80.53|78.53|0
1639436700000|2021-12-13 23:05:00|80.32|78.32|80.31|78.31|80.64|78.64|80.09|78.09|0
1639437000000|2021-12-13 23:10:00|80.42|78.42|81.5|79.5|82.04|80.04|80.09|78.09|0
1639437300000|2021-12-13 23:15:00|81.6|79.6|81.59|79.59|82.9|80.9|81.28|79.28|0
1639437600000|2021-12-13 23:20:00|81.38|79.38|82.02|80.02|82.67|80.67|81.15|79.15|0
1639437900000|2021-12-13 23:25:00|82.24|80.24|83.87|81.87|84.41|82.41|80.93|78.93|0
1639438200000|2021-12-13 23:30:00|84.19|82.19|81.79|79.79|84.19|82.19|81.57|79.57|0
1639438500000|2021-12-13 23:35:00|81.35|79.35|81.56|79.56|81.78|79.78|80.49|78.49|0
1639438800000|2021-12-13 23:40:00|81.78|79.78|80.69|78.69|81.78|79.78|80.48|78.48|0
1639439100000|2021-12-13 23:45:00|80.48|78.48|81.55|79.55|81.77|79.77|80.26|78.26|0
1639439400000|2021-12-13 23:50:00|81.45|79.45|81.54|79.54|82.42|80.42|81.33|79.33|0
1639439700000|2021-12-13 23:55:00|81.76|79.76|81.32|79.32|82.19|80.19|81.32|79.32|0
1639440000000|2021-12-14 00:00:00|81.54|79.54|79.58|77.58|81.54|79.54|78.94|76.94|0
1639440300000|2021-12-14 00:05:00|79.37|77.37|78.93|76.93|79.91|77.91|78.93|76.93|0
1639440600000|2021-12-14 00:10:00|78.72|76.72|79.35|77.35|79.57|77.57|77.86|75.86|0
1639440900000|2021-12-14 00:15:00|78.93|76.93|78.27|76.27|79.35|77.35|77.85|75.85|0
1639441200000|2021-12-14 00:20:00|78.49|76.49|78.48|76.48|79.03|77.03|77.63|75.63|0
1639441500000|2021-12-14 00:25:00|78.38|76.38|79.33|77.33|79.98|77.98|77.84|75.84|0
1639441800000|2021-12-14 00:30:00|79.23|77.23|78.47|76.47|79.87|77.87|78.04|76.04|0
1639442100000|2021-12-14 00:35:00|78.58|76.58|80.4|78.4|80.4|78.4|78.25|76.25|0
1639442400000|2021-12-14 00:40:00|80.61|78.61|79.1|77.1|80.61|78.61|78.88|76.88|0
1639442700000|2021-12-14 00:45:00|78.88|76.88|77.59|75.59|79.21|77.21|77.38|75.38|0
1639443000000|2021-12-14 00:50:00|77.7|75.7|77.8|75.8|78.66|76.66|77.37|75.37|0
1639443300000|2021-12-14 00:55:00|77.58|75.58|77.36|75.36|78.44|76.44|77.15|75.15|0
1639443600000|2021-12-14 01:00:00|77.15|75.15|78.21|76.21|78.21|76.21|76.93|74.93|0
1639443900000|2021-12-14 01:05:00|78.11|76.11|77.56|75.56|78.21|76.21|77.35|75.35|0
1639444200000|2021-12-14 01:10:00|77.46|75.46|77.98|75.98|77.98|75.98|77.13|75.13|0
1639444500000|2021-12-14 01:15:00|78.09|76.09|78.83|76.83|79.7|77.7|78.09|76.09|0
1639444800000|2021-12-14 01:20:00|78.94|76.94|80.98|78.98|80.99|78.99|78.94|76.94|0
1639445100000|2021-12-14 01:25:00|80.88|78.88|80.33|78.33|80.88|78.88|79.68|77.68|0
1639445400000|2021-12-14 01:30:00|80.22|78.22|77.31|75.31|80.54|78.54|77.09|75.09|0
1639445700000|2021-12-14 01:35:00|77.42|75.42|78.7|76.7|79.23|77.23|77.09|75.09|0
1639446000000|2021-12-14 01:40:00|78.8|76.8|80.74|78.74|81.07|79.07|78.37|76.37|0
1639446300000|2021-12-14 01:45:00|80.96|78.96|80.08|78.08|80.96|78.96|79.44|77.44|0
1639446600000|2021-12-14 01:50:00|79.98|77.98|79.64|77.64|80.52|78.52|79.21|77.21|0
1639446900000|2021-12-14 01:55:00|79.54|77.54|79.42|77.42|80.08|78.08|78.99|76.99|0
1639447200000|2021-12-14 02:00:00|79.64|77.64|79.41|77.41|80.28|78.28|78.55|76.55|0
1639447500000|2021-12-14 02:05:00|79.84|77.84|80.27|78.27|80.49|78.49|79.41|77.41|0
1639447800000|2021-12-14 02:10:00|80.17|78.17|79.61|77.61|80.49|78.49|79.61|77.61|0
1639448100000|2021-12-14 02:15:00|79.83|77.83|81.13|79.13|81.13|79.13|79.83|77.83|0
1639448400000|2021-12-14 02:20:00|80.91|78.91|79.93|77.93|80.91|78.91|79.6|77.6|0
1639448700000|2021-12-14 02:25:00|80.03|78.03|80.24|78.24|80.36|78.36|79.38|77.38|0
1639449000000|2021-12-14 02:30:00|80.46|78.46|79.15|77.15|81.11|79.11|79.15|77.15|0
1639449300000|2021-12-14 02:35:00|79.05|77.05|79.91|77.91|80.34|78.34|78.94|76.94|0
1639449600000|2021-12-14 02:40:00|80.01|78.01|78.71|76.71|80.01|78.01|78.71|76.71|0
1639449900000|2021-12-14 02:45:00|78.49|76.49|79.89|77.89|80.22|78.22|78.49|76.49|0
1639450200000|2021-12-14 02:50:00|80|78|81.08|79.08|81.3|79.3|80|78|0
1639450500000|2021-12-14 02:55:00|81.3|79.3|80.85|78.85|81.3|79.3|80.32|78.32|0
1639450800000|2021-12-14 03:00:00|80.75|78.75|79.98|77.98|80.75|78.75|79.87|77.87|0
1639451100000|2021-12-14 03:05:00|80.19|78.19|80.84|78.84|81.06|79.06|79.76|77.76|0
1639451400000|2021-12-14 03:10:00|81.06|79.06|79.31|77.31|81.06|79.06|79.31|77.31|0
1639451700000|2021-12-14 03:15:00|79.21|77.21|78.87|76.87|79.31|77.31|78.87|76.87|0
1639452000000|2021-12-14 03:20:00|78.99|76.99|78.76|76.76|79.3|77.3|78.65|76.65|0
1639452300000|2021-12-14 03:25:00|78.65|76.65|78.86|76.86|79.08|77.08|78.65|76.65|0
1639452600000|2021-12-14 03:30:00|79.07|77.07|80.05|78.05|80.15|78.15|78.97|76.97|0
1639452900000|2021-12-14 03:35:00|80.15|78.15|82.55|80.55|85.2|83.2|80.15|78.15|0
1639453200000|2021-12-14 03:40:00|82.77|80.77|81.88|79.88|83.65|81.65|81.67|79.67|0
1639453500000|2021-12-14 03:45:00|81.66|79.66|81|79|82.1|80.1|80.78|78.78|0
1639453800000|2021-12-14 03:50:00|80.78|78.78|80.02|78.02|81|79|79.04|77.04|0
1639454100000|2021-12-14 03:55:00|79.69|77.69|79.14|77.14|79.91|77.91|78.6|76.6|0
1639454400000|2021-12-14 04:00:00|79.03|77.03|78.59|76.59|79.25|77.25|78.38|76.38|0
1639454700000|2021-12-14 04:05:00|78.38|76.38|78.48|76.48|78.81|76.81|78.37|76.37|0
1639455000000|2021-12-14 04:10:00|78.58|76.58|79.01|77.01|79.23|77.23|78.37|76.37|0
1639455300000|2021-12-14 04:15:00|79.23|77.23|78.79|76.79|79.23|77.23|78.47|76.47|0
1639455600000|2021-12-14 04:20:00|78.9|76.9|79.43|77.43|79.43|77.43|78.79|76.79|0
1639455900000|2021-12-14 04:25:00|79.21|77.21|79.42|77.42|79.64|77.64|78.99|76.99|0
1639456200000|2021-12-14 04:30:00|79.64|77.64|79.42|77.42|80.07|78.07|79.2|77.2|0
1639456500000|2021-12-14 04:35:00|79.41|77.41|79.41|77.41|79.63|77.63|79.19|77.19|0
1639456800000|2021-12-14 04:40:00|79.3|77.3|78.97|76.97|79.52|77.52|78.97|76.97|0
1639457100000|2021-12-14 04:45:00|79.08|77.08|79.39|77.39|79.62|77.62|78.75|76.75|0
1639457400000|2021-12-14 04:50:00|79.29|77.29|80.91|78.91|80.91|78.91|79.07|77.07|0
1639457700000|2021-12-14 04:55:00|80.69|78.69|79.81|77.81|80.81|78.81|79.81|77.81|0
1639458000000|2021-12-14 05:00:00|80.03|78.03|79.59|77.59|80.47|78.47|79.37|77.37|0
1639458300000|2021-12-14 05:05:00|79.37|77.37|80.24|78.24|80.24|78.24|79.37|77.37|0
1639458600000|2021-12-14 05:10:00|80.02|78.02|80.23|78.23|80.24|78.24|79.58|77.58|0
1639458900000|2021-12-14 05:15:00|80.13|78.13|80.44|78.44|80.88|78.88|80.01|78.01|0
1639459200000|2021-12-14 05:20:00|80.66|78.66|81.09|79.09|81.09|79.09|80.22|78.22|0
1639459500000|2021-12-14 05:25:00|80.87|78.87|79.77|77.77|80.87|78.87|79.56|77.56|0
1639459800000|2021-12-14 05:30:00|79.99|77.99|79.55|77.55|80.64|78.64|78.9|76.9|0
1639460100000|2021-12-14 05:35:00|79.44|77.44|78.89|76.89|79.44|77.44|78.46|76.46|0
1639460400000|2021-12-14 05:40:00|79.11|77.11|79.75|77.75|79.75|77.75|78.45|76.45|0
1639460700000|2021-12-14 05:45:00|79.53|77.53|79.96|77.96|80.08|78.08|79.53|77.53|0
1639461000000|2021-12-14 05:50:00|79.86|77.86|81.05|79.05|81.05|79.05|79.74|77.74|0
1639461300000|2021-12-14 05:55:00|80.94|78.94|80.39|78.39|81.27|79.27|79.73|77.73|0
1639461600000|2021-12-14 06:00:00|80.17|78.17|80.16|78.16|81.26|79.26|79.94|77.94|0
1639461900000|2021-12-14 06:05:00|79.94|77.94|80.59|78.59|80.81|78.81|79.94|77.94|0
1639462200000|2021-12-14 06:10:00|80.49|78.49|81.24|79.24|82.34|80.34|80.49|78.49|0
1639462500000|2021-12-14 06:15:00|81.36|79.36|81.45|79.45|82.01|80.01|80.8|78.8|0
1639462800000|2021-12-14 06:20:00|81.35|79.35|79.7|77.7|81.35|79.35|79.48|77.48|0
1639463100000|2021-12-14 06:25:00|79.81|77.81|79.03|77.03|79.81|77.81|78.82|76.82|0
1639463400000|2021-12-14 06:30:00|78.93|76.93|78.59|76.59|79.47|77.47|78.38|76.38|0
1639463700000|2021-12-14 06:35:00|78.81|76.81|78.92|76.92|79.03|77.03|78.59|76.59|0
1639464000000|2021-12-14 06:40:00|78.8|76.8|78.58|76.58|79.02|77.02|78.58|76.58|0
1639464300000|2021-12-14 06:45:00|78.47|76.47|77.17|75.17|78.47|76.47|76.63|74.63|0
1639464600000|2021-12-14 06:50:00|77.06|75.06|77.05|75.05|77.27|75.27|76.74|74.74|0
1639464900000|2021-12-14 06:55:00|77.26|75.26|78.12|76.12|78.12|76.12|77.26|75.26|0
1639465200000|2021-12-14 07:00:00|77.69|75.69|77.47|75.47|78.56|76.56|77.25|75.25|0
1639465500000|2021-12-14 07:05:00|77.25|75.25|79.2|77.2|79.2|77.2|77.03|75.03|0
1639465800000|2021-12-14 07:10:00|79.09|77.09|77.23|75.23|79.53|77.53|77.02|75.02|0
1639466100000|2021-12-14 07:15:00|77.02|75.02|74.22|72.22|77.23|75.23|74.01|72.01|0
1639466400000|2021-12-14 07:20:00|74.01|72.01|75.18|73.18|75.5|73.5|73.79|71.79|0
1639466700000|2021-12-14 07:25:00|75.07|73.07|75.49|73.49|75.71|73.71|75.06|73.06|0
1639467000000|2021-12-14 07:30:00|75.27|73.27|75.48|73.48|75.7|73.7|74.63|72.63|0
1639467300000|2021-12-14 07:35:00|75.27|73.27|76.33|74.33|76.34|74.34|75.27|73.27|0
1639467600000|2021-12-14 07:40:00|76.23|74.23|75.04|73.04|76.23|74.23|74.18|72.18|0
1639467900000|2021-12-14 07:45:00|74.93|72.93|75.36|73.36|76.11|74.11|74.61|72.61|0
1639468200000|2021-12-14 07:50:00|75.24|73.24|74.38|72.38|75.24|73.24|73.95|71.95|0
1639468500000|2021-12-14 07:55:00|74.17|72.17|76.11|74.11|76.54|74.54|74.17|72.17|0
1639468800000|2021-12-14 08:00:00|75.68|73.68|73.14|71.14|75.68|73.68|72.72|70.72|0
1639469100000|2021-12-14 08:05:00|72.73|71.13|71.47|69.87|72.73|71.13|71.05|69.45|0
1639469400000|2021-12-14 08:10:00|71.26|69.66|72.08|70.48|72.29|70.69|70.84|69.24|0
1639469700000|2021-12-14 08:15:00|72.5|70.9|73.76|72.16|73.97|72.37|72.19|70.59|0
1639470000000|2021-12-14 08:20:00|73.97|72.37|72.7|71.1|74.18|72.58|72.07|70.47|0
1639470300000|2021-12-14 08:25:00|72.49|70.89|73.53|71.93|74.06|72.46|72.28|70.68|0
1639470600000|2021-12-14 08:30:00|73.22|71.62|73.94|72.34|74.58|72.98|72.89|71.29|0
1639470900000|2021-12-14 08:35:00|73.73|72.13|73.09|71.49|74.89|73.29|73.09|71.49|0
1639471200000|2021-12-14 08:40:00|73.41|71.81|72.45|70.85|73.93|72.33|72.24|70.64|0
1639471500000|2021-12-14 08:45:00|72.66|71.06|74.03|72.43|74.13|72.53|72.45|70.85|0
1639471800000|2021-12-14 08:50:00|74.34|72.74|74.76|73.16|74.76|73.16|73.49|71.89|0
1639472100000|2021-12-14 08:55:00|74.97|73.37|76.03|74.43|76.03|74.43|74.33|72.73|0
1639472400000|2021-12-14 09:00:00|75.81|74.21|76.99|75.39|77.09|75.49|75.39|73.79|0
1639472700000|2021-12-14 09:05:00|76.88|75.28|73.46|71.86|76.88|75.28|73.46|71.86|0
1639473000000|2021-12-14 09:10:00|73.25|71.65|75.9|74.3|76.76|75.16|73.04|71.44|0
1639473300000|2021-12-14 09:15:00|75.79|74.19|75.78|74.18|76|74.4|74.93|73.33|0
1639473600000|2021-12-14 09:20:00|75.89|74.29|77.06|75.46|77.06|75.46|74.71|73.11|0
1639473900000|2021-12-14 09:25:00|76.84|75.24|77.48|75.88|77.48|75.88|75.34|73.74|0
1639474200000|2021-12-14 09:30:00|77.7|76.1|77.04|75.44|78.56|76.96|76.19|74.59|0
1639474500000|2021-12-14 09:35:00|77.26|75.66|83.69|82.09|83.69|82.09|77.04|75.44|0
1639474800000|2021-12-14 09:40:00|83.58|81.98|86.38|84.78|87.71|86.11|83.58|81.98|0
1639475100000|2021-12-14 09:45:00|86.82|85.22|87.15|85.55|87.7|86.1|85.06|83.46|0
1639475400000|2021-12-14 09:50:00|87.04|85.44|98.82|97.22|98.82|97.22|86.81|85.21|0
1639475700000|2021-12-14 09:55:00|98.59|96.99|101.67|100.07|101.89|100.29|96.56|94.96|0
1639476000000|2021-12-14 10:00:00|101.21|99.61|102.11|100.51|103.7|102.1|99.86|98.26|0
1639476300000|2021-12-14 10:05:00|101.66|100.06|98.27|96.67|102.79|101.19|98.27|96.67|0
1639476600000|2021-12-14 10:10:00|98.5|96.9|99.16|97.56|100.97|99.37|98.27|96.67|0
1639476900000|2021-12-14 10:15:00|99.39|97.79|101.19|99.59|101.42|99.82|98.71|97.11|0
1639477200000|2021-12-14 10:20:00|100.28|98.68|99.6|98|101.18|99.58|99.37|97.77|0
1639477500000|2021-12-14 10:25:00|99.37|97.77|98.69|97.09|100.27|98.67|98.25|96.65|0
1639477800000|2021-12-14 10:30:00|98.59|96.99|96.23|94.63|98.69|97.09|95.78|94.18|0
1639478100000|2021-12-14 10:35:00|97.12|95.52|97.33|95.73|97.56|95.96|95.67|94.07|0
1639478400000|2021-12-14 10:40:00|97.11|95.51|98|96.4|98.22|96.62|96.21|94.61|0
1639478700000|2021-12-14 10:45:00|97.78|96.18|99.79|98.19|100.24|98.64|97.1|95.5|0
1639479000000|2021-12-14 10:50:00|99.56|97.96|100.23|98.63|101.37|99.77|99.56|97.96|0
1639479300000|2021-12-14 10:55:00|100.46|98.86|98.65|97.05|100.46|98.86|97.98|96.38|0
1639479600000|2021-12-14 11:00:00|98.43|96.83|96.85|95.25|98.43|96.83|96.4|94.8|0
1639479900000|2021-12-14 11:05:00|96.18|94.58|94.84|93.24|96.62|95.02|94.84|93.24|0
1639480200000|2021-12-14 11:10:00|93.73|92.13|94.83|93.23|95.28|93.68|93.06|91.46|0
1639480500000|2021-12-14 11:15:00|94.39|92.79|95.37|93.77|95.48|93.88|94.16|92.56|0
1639480800000|2021-12-14 11:20:00|95.7|94.1|94.8|93.2|96.15|94.55|94.35|92.75|0
1639481100000|2021-12-14 11:25:00|94.91|93.31|96.13|94.53|97.26|95.66|94.57|92.97|0
1639481400000|2021-12-14 11:30:00|96.25|94.65|97.93|96.33|97.93|96.33|94.34|92.74|0
1639481700000|2021-12-14 11:35:00|97.7|96.1|96.57|94.97|97.7|96.1|96.34|94.74|0
1639482000000|2021-12-14 11:40:00|96.79|95.19|96.79|95.19|98.37|96.77|96.56|94.96|0
1639482300000|2021-12-14 11:45:00|96.68|95.08|96.78|95.18|97.68|96.08|93.2|91.6|0
1639482600000|2021-12-14 11:50:00|97.68|96.08|97.11|95.51|98.58|96.98|94.76|93.16|0
1639482900000|2021-12-14 11:55:00|97.34|95.74|96.54|94.94|97.34|95.74|94.97|93.37|0
1639483200000|2021-12-14 12:00:00|96.31|94.71|94.29|92.69|96.88|95.28|93.85|92.25|0
1639483500000|2021-12-14 12:05:00|94.07|92.47|93.61|92.01|94.74|93.14|92.73|91.13|0
1639483800000|2021-12-14 12:10:00|93.17|91.57|92.27|90.67|93.61|92.01|91.83|90.23|0
1639484100000|2021-12-14 12:15:00|92.5|90.9|91.82|90.22|92.5|90.9|91.38|89.78|0
1639484400000|2021-12-14 12:20:00|91.6|90|90.71|89.11|92.04|90.44|90.71|89.11|0
1639484700000|2021-12-14 12:25:00|90.49|88.89|90.7|89.1|92.03|90.43|89.83|88.23|0
1639485000000|2021-12-14 12:30:00|90.48|88.88|91.36|89.76|92.69|91.09|90.48|88.88|0
1639485300000|2021-12-14 12:35:00|91.58|89.98|94.02|92.42|94.02|92.42|91.36|89.76|0
1639485600000|2021-12-14 12:40:00|93.91|92.31|94.46|92.86|96.48|94.88|93.46|91.86|0
1639485900000|2021-12-14 12:45:00|94.68|93.08|93.78|92.18|94.9|93.3|93.56|91.96|0
1639486200000|2021-12-14 12:50:00|94|92.4|94.33|92.73|94.67|93.07|93.55|91.95|0
1639486500000|2021-12-14 12:55:00|94.67|93.07|94.66|93.06|95.33|93.73|93.99|92.39|0
1639486800000|2021-12-14 13:00:00|94.43|92.83|94.65|93.05|95.1|93.5|93.54|91.94|0
1639487100000|2021-12-14 13:05:00|94.88|93.28|92.63|91.03|95.55|93.95|91.3|89.7|0
1639487400000|2021-12-14 13:10:00|92.41|90.81|93.41|91.81|93.52|91.92|91.74|90.14|0
1639487700000|2021-12-14 13:15:00|93.3|91.7|93.29|91.69|93.96|92.36|92.84|91.24|0
1639488000000|2021-12-14 13:20:00|93.73|92.13|95.75|94.15|97.55|95.95|93.73|92.13|0
1639488300000|2021-12-14 13:25:00|95.52|93.92|95.63|94.03|97.44|95.84|95.3|93.7|0
1639488600000|2021-12-14 13:30:00|95.41|93.81|108.21|106.61|108.21|106.61|95.41|93.81|0
1639488900000|2021-12-14 13:35:00|108.79|107.19|107.51|105.91|109.02|107.42|104.62|103.02|0
1639489200000|2021-12-14 13:40:00|107.62|106.02|111.31|109.71|112.24|110.64|106.8|105.2|0
1639489500000|2021-12-14 13:45:00|111.54|109.94|113.98|112.38|114.68|113.08|111.54|109.94|0
1639489800000|2021-12-14 13:50:00|114.45|112.85|112.69|111.09|114.91|113.31|111.65|110.05|0
1639490100000|2021-12-14 13:55:00|112.57|110.97|112.33|110.73|113.27|111.67|110.01|108.41|0
1639490400000|2021-12-14 14:00:00|112.57|110.97|110.93|109.33|113.97|112.37|110.24|108.64|0
1639490700000|2021-12-14 14:05:00|111.17|109.57|115.83|114.23|115.83|114.23|110.7|109.1|0
1639491000000|2021-12-14 14:10:00|115.6|114|113.48|111.88|118.65|117.05|113.02|111.42|0
1639491300000|2021-12-14 14:15:00|113.25|111.65|114.65|113.05|115.82|114.22|112.78|111.18|0
1639491600000|2021-12-14 14:20:00|115.35|113.75|117.93|116.33|118.17|116.57|113.71|112.11|0
1639491900000|2021-12-14 14:25:00|118.17|116.57|117.93|116.33|119.11|117.51|116.05|114.45|0
1639492200000|2021-12-14 14:30:00|118.4|116.8|110.04|108.44|119.58|117.98|110.04|108.44|0
1639492500000|2021-12-14 14:35:00|109.12|107.52|107.51|105.91|110.96|109.36|105.22|103.62|0
1639492800000|2021-12-14 14:40:00|106.82|105.22|98|96.4|107.05|105.45|98|96.4|0
1639493100000|2021-12-14 14:45:00|97.78|96.18|101.58|99.98|105.21|103.61|94.02|92.42|0
1639493400000|2021-12-14 14:50:00|101.13|99.53|103.38|101.78|105.66|104.06|100.01|98.41|0
1639493700000|2021-12-14 14:55:00|102.93|101.33|104.06|102.46|106.56|104.96|97.98|96.38|0
1639494000000|2021-12-14 15:00:00|105.2|103.6|110.69|109.09|110.69|109.09|103.15|101.55|0
1639494300000|2021-12-14 15:05:00|110.46|108.86|109.3|107.7|111.62|110.02|105.19|103.59|0
1639494600000|2021-12-14 15:10:00|109.88|108.28|114.91|113.31|117.25|115.65|109.3|107.7|0
1639494900000|2021-12-14 15:15:00|115.38|113.78|115.37|113.77|117.24|115.64|113.75|112.15|0
1639495200000|2021-12-14 15:20:00|115.03|113.43|108.2|106.6|117.71|116.11|107.97|106.37|0
1639495500000|2021-12-14 15:25:00|107.97|106.37|107.05|105.45|107.97|106.37|103.18|101.58|0
1639495800000|2021-12-14 15:30:00|107.96|106.36|111.64|110.04|112.34|110.74|106.59|104.99|0
1639496100000|2021-12-14 15:35:00|111.87|110.27|115.35|113.75|116.05|114.45|110.25|108.65|0
1639496400000|2021-12-14 15:40:00|115.58|113.98|119.32|117.72|121.44|119.84|114.18|112.58|0
1639496700000|2021-12-14 15:45:00|119.09|117.49|128.31|126.71|128.79|127.19|117.68|116.08|0
1639497000000|2021-12-14 15:50:00|126.89|125.29|132.52|130.92|132.52|130.92|126.41|124.81|0
1639497300000|2021-12-14 15:55:00|132.75|131.15|132.28|130.68|137.26|135.66|131.81|130.21|0
1639497600000|2021-12-14 16:00:00|133.35|131.75|132.98|131.38|137.73|136.13|132.27|130.67|0
1639497900000|2021-12-14 16:05:00|132.51|130.91|131.79|130.19|133.45|131.85|129.44|127.84|0
1639498200000|2021-12-14 16:10:00|132.74|131.14|136.05|134.45|136.29|134.69|130.14|128.54|0
1639498500000|2021-12-14 16:15:00|135.34|133.74|132.85|131.25|136.98|135.38|130.62|129.02|0
1639498800000|2021-12-14 16:20:00|133.91|132.31|133.19|131.59|136.5|134.9|130.15|128.55|0
1639499100000|2021-12-14 16:25:00|133.43|131.83|128.96|127.36|134.13|132.53|128.5|126.9|0
1639499400000|2021-12-14 16:30:00|129.2|127.6|134.23|132.63|135.43|133.83|127.77|126.17|0
1639499700000|2021-12-14 16:35:00|134|132.4|134.71|133.11|135.66|134.06|132.57|130.97|0
1639500000000|2021-12-14 16:40:00|135.42|133.82|134.94|133.34|136.13|134.53|131.38|129.78|0
1639500300000|2021-12-14 16:45:00|135.65|134.05|134.7|133.1|136.13|134.53|132.09|130.49|0
1639500600000|2021-12-14 16:50:00|135.06|133.46|136.36|134.76|136.84|135.24|132.32|130.72|0
1639500900000|2021-12-14 16:55:00|136.12|134.52|138.75|137.15|141.63|140.03|134.45|132.85|0
1639501200000|2021-12-14 17:00:00|138.99|137.39|142.58|140.98|142.58|140.98|137.91|136.31|0
1639501500000|2021-12-14 17:05:00|141.86|140.26|137.78|136.18|144.51|142.91|137.31|135.71|0
1639501800000|2021-12-14 17:10:00|138.26|136.66|140.89|139.29|141.61|140.01|136.83|135.23|0
1639502100000|2021-12-14 17:15:00|141.37|139.77|142.2|140.6|144.5|142.9|140.52|138.92|0
1639502400000|2021-12-14 17:20:00|141.96|140.36|140.99|139.39|142.67|141.07|138.84|137.24|0
1639502700000|2021-12-14 17:25:00|141.23|139.63|137.16|135.56|142.43|140.83|136.93|135.33|0
1639503000000|2021-12-14 17:30:00|138.12|136.52|138.11|136.51|141.22|139.62|136.45|134.85|0
1639503300000|2021-12-14 17:35:00|137.87|136.27|141.63|140.03|141.87|140.27|137.4|135.8|0
1639503600000|2021-12-14 17:40:00|141.15|139.55|144.51|142.91|144.51|142.91|140.67|139.07|0
1639503900000|2021-12-14 17:45:00|144.75|143.15|144.75|143.15|145.96|144.36|142.1|140.5|0
1639504200000|2021-12-14 17:50:00|144.99|143.39|142.34|140.74|145.23|143.63|142.34|140.74|0
1639504500000|2021-12-14 17:55:00|142.58|140.98|142.57|140.97|144.75|143.15|141.86|140.26|0
1639504800000|2021-12-14 18:00:00|142.33|140.73|138.25|136.65|144.02|142.42|137.53|135.93|0
1639505100000|2021-12-14 18:05:00|138.49|136.89|136.33|134.73|138.97|137.37|135.62|134.02|0
1639505400000|2021-12-14 18:10:00|136.57|134.97|137.52|135.92|139.2|137.6|135.14|133.54|0
1639505700000|2021-12-14 18:15:00|137.28|135.68|137.76|136.16|139.44|137.84|136.8|135.2|0
1639506000000|2021-12-14 18:20:00|137.52|135.92|137.96|136.36|139.67|138.07|137.04|135.44|0
1639506300000|2021-12-14 18:25:00|138.2|136.6|135.32|133.72|139.4|137.8|134.37|132.77|0
1639506600000|2021-12-14 18:30:00|135.49|133.89|137.88|136.28|138.12|136.52|135.25|133.65|0
1639506900000|2021-12-14 18:35:00|137.64|136.04|137.87|136.27|138.84|137.24|135.48|133.88|0
1639507200000|2021-12-14 18:40:00|138.11|136.51|141|139.4|141|139.4|137.87|136.27|0
1639507500000|2021-12-14 18:45:00|140.76|139.16|141.24|139.64|141.48|139.88|139.31|137.71|0
1639507800000|2021-12-14 18:50:00|140.99|139.39|141.71|140.11|142.92|141.32|139.07|137.47|0
1639508100000|2021-12-14 18:55:00|141.96|140.36|141.95|140.35|144.13|142.53|141.47|139.87|0
1639508400000|2021-12-14 19:00:00|142.43|140.83|137.13|135.53|143.4|141.8|135.7|134.1|0
1639508700000|2021-12-14 19:05:00|137.37|135.77|130.44|128.84|138.09|136.49|130.44|128.84|0
1639509000000|2021-12-14 19:10:00|130.68|129.08|130.67|129.07|131.39|129.79|127.82|126.22|0
1639509300000|2021-12-14 19:15:00|130.91|129.31|129.24|127.64|130.91|129.31|128.29|126.69|0
1639509600000|2021-12-14 19:20:00|129.48|127.88|127.34|125.74|132.33|130.73|127.34|125.74|0
1639509900000|2021-12-14 19:25:00|127.58|125.98|129.47|127.87|130.66|129.06|126.39|124.79|0
1639510200000|2021-12-14 19:30:00|130.18|128.58|126.85|125.25|131.37|129.77|125.91|124.31|0
1639510500000|2021-12-14 19:35:00|127.09|125.49|127.8|126.2|129.94|128.34|126.14|124.54|0
1639510800000|2021-12-14 19:40:00|127.32|125.72|125.19|123.59|128.51|126.91|124.72|123.12|0
1639511100000|2021-12-14 19:45:00|125.43|123.83|126.23|124.63|126.71|125.11|122.93|121.33|0
1639511400000|2021-12-14 19:50:00|126.47|124.87|126.23|124.63|128.39|126.79|125.52|123.92|0
1639511700000|2021-12-14 19:55:00|126.35|124.75|124.32|122.72|127.9|126.3|124.08|122.48|0
1639512000000|2021-12-14 20:00:00|124.56|122.96|118.15|116.55|124.79|123.19|117.92|116.32|0
1639512300000|2021-12-14 20:05:00|118.39|116.79|115.51|113.91|119.52|117.92|115.04|113.44|0
1639512600000|2021-12-14 20:10:00|115.04|113.44|116.92|115.32|118.8|117.2|113.16|111.56|0
1639512900000|2021-12-14 20:15:00|116.21|114.61|113.35|111.75|118.57|116.97|113.35|111.75|0
1639513200000|2021-12-14 20:20:00|114.3|112.7|114.06|112.46|116.44|114.84|112.87|111.27|0
1639513500000|2021-12-14 20:25:00|113.82|112.22|109.64|108.04|115.24|113.64|109.56|107.96|0
1639513800000|2021-12-14 20:30:00|110.12|108.52|107.97|106.37|111.55|109.95|106.79|105.19|0
1639514100000|2021-12-14 20:35:00|107.74|106.14|110.11|108.51|110.83|109.23|104.89|103.29|0
1639514400000|2021-12-14 20:40:00|109.87|108.27|116.82|115.22|116.82|115.22|109.87|108.27|0
1639514700000|2021-12-14 20:45:00|116.58|114.98|119.84|118.24|119.96|118.36|113.7|112.1|0
1639515000000|2021-12-14 20:50:00|118.88|117.28|122.86|121.26|123.35|121.75|115.85|114.25|0
1639515300000|2021-12-14 20:55:00|122.62|121.02|114.03|112.43|123.11|121.51|114.03|112.43|0
1639515600000|2021-12-14 21:00:00|113.32|111.72|115.71|114.11|117.63|116.03|113.32|111.72|0
1639515900000|2021-12-14 21:05:00|116.19|114.59|114.26|112.66|116.19|114.59|114.03|112.43|0
1639516200000|2021-12-14 21:10:00|114.63|113.03|117.86|116.26|118.34|116.74|114.03|112.43|0
1639516500000|2021-12-14 21:15:00|118.06|116.06|117.1|115.1|118.06|116.06|117.1|115.1|0
1639516800000|2021-12-14 21:20:00|116.86|114.86|115.89|113.89|117.58|115.58|115.89|113.89|0
1639517100000|2021-12-14 21:25:00|115.65|113.65|116.37|114.37|116.37|114.37|115.65|113.65|0
1639517400000|2021-12-14 21:30:00|115.89|113.89|115.65|113.65|115.89|113.89|114.45|112.45|0
1639517700000|2021-12-14 21:35:00|115.64|113.64|114.81|112.81|115.64|113.64|114.68|112.68|0
1639518000000|2021-12-14 21:40:00|114.68|112.68|114.2|112.2|114.68|112.68|113.96|111.96|0
1639518300000|2021-12-14 21:45:00|113.96|111.96|113.72|111.72|115.28|113.28|113.72|111.72|0
1639518600000|2021-12-14 21:50:00|113.71|111.71|113.47|111.47|113.71|111.71|113.24|111.24|0
1639518900000|2021-12-14 21:55:00|113.23|111.23|113.59|111.59|113.84|111.84|113.23|111.23|0
1639519200000|2021-12-14 22:00:00|114.01|112.01|114|112|114.39|112.39|113.72|111.72|0
1639519500000|2021-12-14 22:05:00|113.96|111.96|114.56|112.56|114.66|112.66|113.96|111.96|0
1639519800000|2021-12-14 22:10:00|114.55|112.55|114.2|112.2|114.55|112.55|114.2|112.2|0
1639520100000|2021-12-14 22:15:00|114.09|112.09|114.23|112.23|114.41|112.41|114.02|112.02|0
1639520400000|2021-12-14 22:20:00|114.34|112.34|114.33|112.33|114.34|112.34|114.19|112.19|0
1639520700000|2021-12-14 22:25:00|114.29|112.29|114.44|112.44|114.54|112.54|114.29|112.29|0
1639521000000|2021-12-14 22:30:00|114.43|112.43|114.33|112.33|114.47|112.47|114.33|112.33|0
1639521300000|2021-12-14 22:35:00|114.29|112.29|114.64|112.64|114.77|112.77|114.08|112.08|0
1639521600000|2021-12-14 22:40:00|114.6|112.6|114.74|112.74|114.77|112.77|114.6|112.6|0
1639521900000|2021-12-14 22:45:00|114.7|112.7|114.59|112.59|114.7|112.7|114.46|112.46|0
1639522200000|2021-12-14 22:50:00|114.35|112.35|114.35|112.35|114.42|112.42|114.27|112.27|0
1639522500000|2021-12-14 22:55:00|114.31|112.31|114.2|112.2|114.31|112.31|113.86|111.86|0
1639522800000|2021-12-14 23:00:00|114.03|112.03|113.18|111.18|114.51|112.51|112.94|110.94|0
1639523100000|2021-12-14 23:05:00|112.94|110.94|113.18|111.18|113.66|111.66|112.94|110.94|0
1639523400000|2021-12-14 23:10:00|113.06|111.06|111.26|109.26|113.18|111.18|111.02|109.02|0
1639523700000|2021-12-14 23:15:00|111.02|109.02|113.17|111.17|113.17|111.17|111.02|109.02|0
1639524000000|2021-12-14 23:20:00|112.93|110.93|115.81|113.81|115.81|113.81|111.97|109.97|0
1639524300000|2021-12-14 23:25:00|115.69|113.69|117.49|115.49|117.49|115.49|115.09|113.09|0
1639524600000|2021-12-14 23:30:00|117.25|115.25|116.04|114.04|118.46|116.46|116.04|114.04|0
1639524900000|2021-12-14 23:35:00|116.53|114.53|117.24|115.24|117.73|115.73|115.8|113.8|0
1639525200000|2021-12-14 23:40:00|117|115|115.56|113.56|117.73|115.73|115.44|113.44|0
1639525500000|2021-12-14 23:45:00|115.8|113.8|115.31|113.31|116.04|114.04|115.31|113.31|0
1639525800000|2021-12-14 23:50:00|115.44|113.44|114.47|112.47|115.79|113.79|114.11|112.11|0
1639526100000|2021-12-14 23:55:00|114.59|112.59|115.55|113.55|115.55|113.55|114.11|112.11|0
1639526400000|2021-12-15 00:00:00|115.06|113.06|113.14|111.14|116.03|114.03|113.14|111.14|0
1639526700000|2021-12-15 00:05:00|112.9|110.9|111.22|109.22|113.38|111.38|110.74|108.74|0
1639527000000|2021-12-15 00:10:00|111.46|109.46|111.69|109.69|111.93|109.93|110.62|108.62|0
1639527300000|2021-12-15 00:15:00|111.93|109.93|110.97|108.97|111.93|109.93|110.5|108.5|0
1639527600000|2021-12-15 00:20:00|111.1|109.1|110.49|108.49|112.65|110.65|110.49|108.49|0
1639527900000|2021-12-15 00:25:00|110.73|108.73|110.01|108.01|110.73|108.73|109.77|107.77|0
1639528200000|2021-12-15 00:30:00|109.77|107.77|109.29|107.29|110.48|108.48|109.29|107.29|0
1639528500000|2021-12-15 00:35:00|109.05|107.05|109.04|107.04|110.24|108.24|108.81|106.81|0
1639528800000|2021-12-15 00:40:00|109.28|107.28|110.95|108.95|111.19|109.19|109.04|107.04|0
1639529100000|2021-12-15 00:45:00|110.84|108.84|110.95|108.95|111.19|109.19|110.23|108.23|0
1639529400000|2021-12-15 00:50:00|111.19|109.19|110.71|108.71|111.43|109.43|109.99|107.99|0
1639529700000|2021-12-15 00:55:00|110.59|108.59|110.46|108.46|110.94|108.94|109.75|107.75|0
1639530000000|2021-12-15 01:00:00|110.7|108.7|111.42|109.42|112.38|110.38|110.22|108.22|0
1639530300000|2021-12-15 01:05:00|111.66|109.66|112.5|110.5|112.61|110.61|111.65|109.65|0
1639530600000|2021-12-15 01:10:00|112.37|110.37|113.69|111.69|113.81|111.81|112.13|110.13|0
1639530900000|2021-12-15 01:15:00|113.81|111.81|115.73|113.73|117.42|115.42|113.81|111.81|0
1639531200000|2021-12-15 01:20:00|115.49|113.49|114.52|112.52|115.73|113.73|113.45|111.45|0
1639531500000|2021-12-15 01:25:00|114.65|112.65|118.75|116.75|118.87|116.87|114.28|112.28|0
1639531800000|2021-12-15 01:30:00|119.11|117.11|118.62|116.62|119.84|117.84|117.17|115.17|0
1639532100000|2021-12-15 01:35:00|118.38|116.38|116.2|114.2|119.35|117.35|116.2|114.2|0
1639532400000|2021-12-15 01:40:00|115.96|113.96|115.6|113.6|116.2|114.2|114.75|112.75|0
1639532700000|2021-12-15 01:45:00|115.72|113.72|115.47|113.47|116.2|114.2|114.51|112.51|0
1639533000000|2021-12-15 01:50:00|115.23|113.23|114.99|112.99|115.95|113.95|113.54|111.54|0
1639533300000|2021-12-15 01:55:00|114.74|112.74|112.82|110.82|114.74|112.74|112.34|110.34|0
1639533600000|2021-12-15 02:00:00|113.06|111.06|112.81|110.81|113.54|111.54|111.37|109.37|0
1639533900000|2021-12-15 02:05:00|112.94|110.94|113.53|111.53|113.77|111.77|112.33|110.33|0
1639534200000|2021-12-15 02:10:00|113.77|111.77|113.29|111.29|114.38|112.38|113.05|111.05|0
1639534500000|2021-12-15 02:15:00|113.05|111.05|115.82|113.82|116.18|114.18|112.56|110.56|0
1639534800000|2021-12-15 02:20:00|115.94|113.94|114.73|112.73|116.42|114.42|114.73|112.73|0
1639535100000|2021-12-15 02:25:00|114.97|112.97|116.17|114.17|117.14|115.14|114.72|112.72|0
1639535400000|2021-12-15 02:30:00|115.81|113.81|113.03|111.03|116.41|114.41|112.79|110.79|0
1639535700000|2021-12-15 02:35:00|112.92|110.92|111.59|109.59|113.27|111.27|111.35|109.35|0
1639536000000|2021-12-15 02:40:00|112.31|110.31|112.54|110.54|113.03|111.03|111.34|109.34|0
1639536300000|2021-12-15 02:45:00|112.43|110.43|111.82|109.82|113.02|111.02|111.58|109.58|0
1639536600000|2021-12-15 02:50:00|112.06|110.06|111.33|109.33|112.06|110.06|110.62|108.62|0
1639536900000|2021-12-15 02:55:00|111.09|109.09|111.09|109.09|112.05|110.05|110.61|108.61|0
1639537200000|2021-12-15 03:00:00|110.85|108.85|110.61|108.61|111.09|109.09|109.89|107.89|0
1639537500000|2021-12-15 03:05:00|110.73|108.73|110.36|108.36|110.85|108.85|110.36|108.36|0
1639537800000|2021-12-15 03:10:00|110.6|108.6|109.53|107.53|110.84|108.84|108.92|106.92|0
1639538100000|2021-12-15 03:15:00|109.4|107.4|110.48|108.48|111.08|109.08|109.4|107.4|0
1639538400000|2021-12-15 03:20:00|110.12|108.12|109.87|107.87|110.36|108.36|109.63|107.63|0
1639538700000|2021-12-15 03:25:00|110|108|110.83|108.83|110.95|108.95|110|108|0
1639539000000|2021-12-15 03:30:00|110.71|108.71|110.83|108.83|110.83|108.83|110.11|108.11|0
1639539300000|2021-12-15 03:35:00|110.71|108.71|109.99|107.99|110.83|108.83|109.75|107.75|0
1639539600000|2021-12-15 03:40:00|110.1|108.1|109.62|107.62|110.1|108.1|109.62|107.62|0
1639539900000|2021-12-15 03:45:00|109.38|107.38|108.66|106.66|109.62|107.62|108.42|106.42|0
1639540200000|2021-12-15 03:50:00|108.89|106.89|108.3|106.3|108.89|106.89|108.17|106.17|0
1639540500000|2021-12-15 03:55:00|108.41|106.41|108.65|106.65|108.89|106.89|108.17|106.17|0
1639540800000|2021-12-15 04:00:00|108.41|106.41|108.64|106.64|108.65|106.65|108.17|106.17|0
1639541100000|2021-12-15 04:05:00|108.88|106.88|108.4|106.4|108.88|106.88|108.4|106.4|0
1639541400000|2021-12-15 04:10:00|108.64|106.64|108.64|106.64|108.88|106.88|108.52|106.52|0
1639541700000|2021-12-15 04:15:00|109|107|108.15|106.15|109|107|107.92|105.92|0
1639542000000|2021-12-15 04:20:00|108.39|106.39|108.87|106.87|109.11|107.11|108.15|106.15|0
1639542300000|2021-12-15 04:25:00|108.99|106.99|109.82|107.82|110.06|108.06|108.87|106.87|0
1639542600000|2021-12-15 04:30:00|109.58|107.58|108.62|106.62|109.82|107.82|108.62|106.62|0
1639542900000|2021-12-15 04:35:00|108.38|106.38|108.14|106.14|108.86|106.86|108.14|106.14|0
1639543200000|2021-12-15 04:40:00|108.38|106.38|108.37|106.37|108.38|106.38|107.9|105.9|0
1639543500000|2021-12-15 04:45:00|108.61|106.61|108.13|106.13|108.61|106.61|108.13|106.13|0
1639543800000|2021-12-15 04:50:00|108.37|106.37|108.85|106.85|108.85|106.85|108.13|106.13|0
1639544100000|2021-12-15 04:55:00|108.61|106.61|108.84|106.84|109.08|107.08|108.36|106.36|0
1639544400000|2021-12-15 05:00:00|108.73|106.73|108.36|106.36|109.32|107.32|108.36|106.36|0
1639544700000|2021-12-15 05:05:00|108.6|106.6|110.04|108.04|110.04|108.04|108.48|106.48|0
1639545000000|2021-12-15 05:10:00|110.28|108.28|110.99|108.99|111.72|109.72|110.28|108.28|0
1639545300000|2021-12-15 05:15:00|110.75|108.75|110.99|108.99|110.99|108.99|110.03|108.03|0
1639545600000|2021-12-15 05:20:00|111.12|109.12|110.87|108.87|111.95|109.95|110.75|108.75|0
1639545900000|2021-12-15 05:25:00|110.99|108.99|109.54|107.54|110.99|108.99|109.54|107.54|0
1639546200000|2021-12-15 05:30:00|109.78|107.78|107.86|105.86|110.02|108.02|107.86|105.86|0
1639546500000|2021-12-15 05:35:00|108.33|106.33|108.33|106.33|108.7|106.7|108.09|106.09|0
1639546800000|2021-12-15 05:40:00|108.22|106.22|108.33|106.33|108.33|106.33|107.85|105.85|0
1639547100000|2021-12-15 05:45:00|108.21|106.21|107.84|105.84|108.33|106.33|107.84|105.84|0
1639547400000|2021-12-15 05:50:00|108.08|106.08|107.84|105.84|108.08|106.08|107.84|105.84|0
1639547700000|2021-12-15 05:55:00|108.08|106.08|108.56|106.56|108.8|106.8|106.88|104.88|0
1639548000000|2021-12-15 06:00:00|107.36|105.36|106.15|104.15|108.56|106.56|105.68|103.68|0
1639548300000|2021-12-15 06:05:00|106.28|104.28|106.87|104.87|107.11|105.11|105.68|103.68|0
1639548600000|2021-12-15 06:10:00|106.75|104.75|106.87|104.87|108.07|106.07|106.27|104.27|0
1639548900000|2021-12-15 06:15:00|106.75|104.75|107.82|105.82|107.95|105.95|106.27|104.27|0
1639549200000|2021-12-15 06:20:00|107.58|105.58|109.02|107.02|109.26|107.26|107.34|105.34|0
1639549500000|2021-12-15 06:25:00|109.14|107.14|109.26|107.26|109.5|107.5|108.78|106.78|0
1639549800000|2021-12-15 06:30:00|109.01|107.01|113.36|111.36|113.36|111.36|108.77|106.77|0
1639550100000|2021-12-15 06:35:00|113.6|111.6|112.75|110.75|114.21|112.21|112.75|110.75|0
1639550400000|2021-12-15 06:40:00|112.63|110.63|113.59|111.59|114.08|112.08|112.02|110.02|0
1639550700000|2021-12-15 06:45:00|113.83|111.83|112.62|110.62|113.83|111.83|112.62|110.62|0
1639551000000|2021-12-15 06:50:00|112.75|110.75|115.28|113.28|115.28|113.28|112.62|110.62|0
1639551300000|2021-12-15 06:55:00|115.04|113.04|115.28|113.28|116.49|114.49|114.92|112.92|0
1639551600000|2021-12-15 07:00:00|115.76|113.76|118.56|116.56|119.41|117.41|114.07|112.07|0
1639551900000|2021-12-15 07:05:00|118.68|116.68|117.46|115.46|118.68|116.68|116.73|114.73|0
1639552200000|2021-12-15 07:10:00|117.7|115.7|117.21|115.21|119.29|117.29|116.97|114.97|0
1639552500000|2021-12-15 07:15:00|117.1|115.1|116.73|114.73|117.94|115.94|116.12|114.12|0
1639552800000|2021-12-15 07:20:00|116.24|114.24|115.51|113.51|117.21|115.21|115.27|113.27|0
1639553100000|2021-12-15 07:25:00|115.75|113.75|116.23|114.23|117.21|115.21|115.51|113.51|0
1639553400000|2021-12-15 07:30:00|116.48|114.48|115.74|113.74|116.96|114.96|115.74|113.74|0
1639553700000|2021-12-15 07:35:00|114.53|112.53|112.1|110.1|115.5|113.5|111.62|109.62|0
1639554000000|2021-12-15 07:40:00|111.75|109.75|110.92|108.92|112.24|110.24|110.92|108.92|0
1639554300000|2021-12-15 07:45:00|110.55|108.55|110.2|108.2|111.4|109.4|109.59|107.59|0
1639554600000|2021-12-15 07:50:00|110.31|108.31|110.31|108.31|111.51|109.51|109.83|107.83|0
1639554900000|2021-12-15 07:55:00|110.55|108.55|112.47|110.47|112.71|110.71|110.31|108.31|0
1639555200000|2021-12-15 08:00:00|112.71|110.71|109.1|107.1|112.71|110.71|107.31|105.31|0
1639555500000|2021-12-15 08:05:00|108.18|106.58|107.22|105.62|109.38|107.78|106.26|104.66|0
1639555800000|2021-12-15 08:10:00|106.98|105.38|108.89|107.29|109.5|107.9|106.74|105.14|0
1639556100000|2021-12-15 08:15:00|108.41|106.81|106.25|104.65|109.61|108.01|106.25|104.65|0
1639556400000|2021-12-15 08:20:00|106.01|104.41|107.2|105.6|107.93|106.33|105.77|104.17|0
1639556700000|2021-12-15 08:25:00|106.96|105.36|110.32|108.72|110.32|108.72|106.96|105.36|0
1639557000000|2021-12-15 08:30:00|110.56|108.96|111.28|109.68|111.52|109.92|109.36|107.76|0
1639557300000|2021-12-15 08:35:00|111.04|109.44|112|110.4|112.97|111.37|110.32|108.72|0
1639557600000|2021-12-15 08:40:00|112.24|110.64|111.03|109.43|113.33|111.73|110.79|109.19|0
1639557900000|2021-12-15 08:45:00|110.79|109.19|111.75|110.15|111.75|110.15|109.82|108.22|0
1639558200000|2021-12-15 08:50:00|111.51|109.91|107.78|106.18|111.88|110.28|107.66|106.06|0
1639558500000|2021-12-15 08:55:00|107.9|106.3|110.78|109.18|111.02|109.42|107.66|106.06|0
1639558800000|2021-12-15 09:00:00|110.9|109.3|110.53|108.93|110.9|109.3|109.09|107.49|0
1639559100000|2021-12-15 09:05:00|110.29|108.69|111.5|109.9|111.98|110.38|109.94|108.34|0
1639559400000|2021-12-15 09:10:00|111.25|109.65|114.88|113.28|114.88|113.28|111.01|109.41|0
1639559700000|2021-12-15 09:15:00|115.12|113.52|117.18|115.58|117.3|115.7|114.28|112.68|0
1639560000000|2021-12-15 09:20:00|117.3|115.7|118.51|116.91|118.52|116.92|117.06|115.46|0
1639560300000|2021-12-15 09:25:00|117.78|116.18|119.49|117.89|121.44|119.84|117.78|116.18|0
1639560600000|2021-12-15 09:30:00|120.1|118.5|116.2|114.6|120.1|118.5|115.59|113.99|0
1639560900000|2021-12-15 09:35:00|116.44|114.84|115.72|114.12|116.69|115.09|114.51|112.91|0
1639561200000|2021-12-15 09:40:00|115.96|114.36|116.44|114.84|117.89|116.29|115.23|113.63|0
1639561500000|2021-12-15 09:45:00|116.68|115.08|115.71|114.11|116.68|115.08|115.23|113.63|0
1639561800000|2021-12-15 09:50:00|115.95|114.35|117.4|115.8|117.4|115.8|114.98|113.38|0
1639562100000|2021-12-15 09:55:00|117.64|116.04|116.91|115.31|117.64|116.04|115.22|113.62|0
1639562400000|2021-12-15 10:00:00|117.15|115.55|116.18|114.58|118.12|116.52|115.7|114.1|0
1639562700000|2021-12-15 10:05:00|116.07|114.47|116.42|114.82|116.42|114.82|115.69|114.09|0
1639563000000|2021-12-15 10:10:00|116.18|114.58|117.63|116.03|117.87|116.27|116.18|114.58|0
1639563300000|2021-12-15 10:15:00|117.39|115.79|115.69|114.09|117.39|115.79|114.96|113.36|0
1639563600000|2021-12-15 10:20:00|115.93|114.33|116.17|114.57|116.9|115.3|115.44|113.84|0
1639563900000|2021-12-15 10:25:00|115.93|114.33|114.35|112.75|116.05|114.45|114.23|112.63|0
1639564200000|2021-12-15 10:30:00|114.23|112.63|114.95|113.35|115.19|113.59|113.15|111.55|0
1639564500000|2021-12-15 10:35:00|115.43|113.83|114.71|113.11|115.43|113.83|114.46|112.86|0
1639564800000|2021-12-15 10:40:00|114.95|113.35|113.49|111.89|115.43|113.83|113.49|111.89|0
1639565100000|2021-12-15 10:45:00|114.22|112.62|114.21|112.61|114.94|113.34|113.49|111.89|0
1639565400000|2021-12-15 10:50:00|114.7|113.1|114.21|112.61|115.18|113.58|113.97|112.37|0
1639565700000|2021-12-15 10:55:00|114.1|112.5|112.04|110.44|115.66|114.06|111.55|109.95|0
1639566000000|2021-12-15 11:00:00|111.79|110.19|114.2|112.6|114.45|112.85|111.55|109.95|0
1639566300000|2021-12-15 11:05:00|114.09|112.49|114.68|113.08|114.93|113.33|113.24|111.64|0
1639566600000|2021-12-15 11:10:00|114.93|113.33|115.89|114.29|116.38|114.78|114.68|113.08|0
1639566900000|2021-12-15 11:15:00|115.65|114.05|116.37|114.77|116.37|114.77|114.92|113.32|0
1639567200000|2021-12-15 11:20:00|116.26|114.66|117.82|116.22|120.5|118.9|116.26|114.66|0
1639567500000|2021-12-15 11:25:00|117.58|115.98|117.09|115.49|117.82|116.22|116.61|115.01|0
1639567800000|2021-12-15 11:30:00|117.34|115.74|120.01|118.41|120.25|118.65|117.34|115.74|0
1639568100000|2021-12-15 11:35:00|120.25|118.65|118.66|117.06|120.6|119|118.42|116.82|0
1639568400000|2021-12-15 11:40:00|118.79|117.19|118.17|116.57|118.9|117.3|117.45|115.85|0
1639568700000|2021-12-15 11:45:00|118.42|116.82|117.2|115.6|118.66|117.06|116.96|115.36|0
1639569000000|2021-12-15 11:50:00|117.09|115.49|116.96|115.36|117.44|115.84|116.12|114.52|0
1639569300000|2021-12-15 11:55:00|116.71|115.11|116.95|115.35|117.2|115.6|115.99|114.39|0
1639569600000|2021-12-15 12:00:00|116.71|115.11|116.22|114.62|116.71|115.11|114.54|112.94|0
1639569900000|2021-12-15 12:05:00|116.47|114.87|115.25|113.65|116.71|115.11|115.25|113.65|0
1639570200000|2021-12-15 12:10:00|115.5|113.9|114.29|112.69|115.73|114.13|114.04|112.44|0
1639570500000|2021-12-15 12:15:00|114.28|112.68|112.84|111.24|114.28|112.68|111.87|110.27|0
1639570800000|2021-12-15 12:20:00|113.08|111.48|115.37|113.77|115.73|114.13|113.08|111.48|0
1639571100000|2021-12-15 12:25:00|115.48|113.88|112.59|110.99|115.48|113.88|112.47|110.87|0
1639571400000|2021-12-15 12:30:00|112.71|111.11|112.1|110.5|112.83|111.23|111.62|110.02|0
1639571700000|2021-12-15 12:35:00|112.34|110.74|113.54|111.94|113.54|111.94|112.1|110.5|0
1639572000000|2021-12-15 12:40:00|113.3|111.7|112.57|110.97|113.54|111.94|112.57|110.97|0
1639572300000|2021-12-15 12:45:00|112.82|111.22|113.29|111.69|114.5|112.9|110.89|109.29|0
1639572600000|2021-12-15 12:50:00|113.05|111.45|114.98|113.38|115.46|113.86|113.05|111.45|0
1639572900000|2021-12-15 12:55:00|114.86|113.26|115.22|113.62|115.94|114.34|114.01|112.41|0
1639573200000|2021-12-15 13:00:00|115.46|113.86|114.73|113.13|115.82|114.22|113.04|111.44|0
1639573500000|2021-12-15 13:05:00|114.85|113.25|117.39|115.79|118.84|117.24|114.25|112.65|0
1639573800000|2021-12-15 13:10:00|117.14|115.54|114|112.4|117.14|115.54|113.76|112.16|0
1639574100000|2021-12-15 13:15:00|113.88|112.28|113.03|111.43|114.48|112.88|113.03|111.43|0
1639574400000|2021-12-15 13:20:00|112.79|111.19|113.02|111.42|113.27|111.67|110.62|109.02|0
1639574700000|2021-12-15 13:25:00|112.78|111.18|113.39|111.79|113.87|112.27|112.3|110.7|0
1639575000000|2021-12-15 13:30:00|113.63|112.03|112.05|110.45|113.98|112.38|108.45|106.85|0
1639575300000|2021-12-15 13:35:00|112.29|110.69|112.29|110.69|113.98|112.38|111.81|110.21|0
1639575600000|2021-12-15 13:40:00|112.53|110.93|115.42|113.82|115.67|114.07|112.53|110.93|0
1639575900000|2021-12-15 13:45:00|115.18|113.58|114.21|112.61|115.42|113.82|113.01|111.41|0
1639576200000|2021-12-15 13:50:00|113.97|112.37|114.69|113.09|115.18|113.58|113.24|111.64|0
1639576500000|2021-12-15 13:55:00|114.45|112.85|115.17|113.57|117.11|115.51|113.96|112.36|0
1639576800000|2021-12-15 14:00:00|115.65|114.05|113.72|112.12|117.59|115.99|113.48|111.88|0
1639577100000|2021-12-15 14:05:00|113.96|112.36|112.26|110.66|114.92|113.32|112.02|110.42|0
1639577400000|2021-12-15 14:10:00|112.5|110.9|113.47|111.87|114.43|112.83|112.26|110.66|0
1639577700000|2021-12-15 14:15:00|113.22|111.62|112.98|111.38|113.95|112.35|112.5|110.9|0
1639578000000|2021-12-15 14:20:00|112.74|111.14|113.46|111.86|113.46|111.86|111.29|109.69|0
1639578300000|2021-12-15 14:25:00|113.22|111.62|113.94|112.34|114.42|112.82|112.73|111.13|0
1639578600000|2021-12-15 14:30:00|113.7|112.1|119.27|117.67|119.52|117.92|110.56|108.96|0
1639578900000|2021-12-15 14:35:00|119.52|117.92|120.23|118.63|120.62|119.02|113.93|112.33|0
1639579200000|2021-12-15 14:40:00|120.95|119.35|125.97|124.37|126.94|125.34|120.95|119.35|0
1639579500000|2021-12-15 14:45:00|125.49|123.89|131.72|130.12|132.2|130.6|123.31|121.71|0
1639579800000|2021-12-15 14:50:00|131.48|129.88|130.99|129.39|133.66|132.06|130.02|128.42|0
1639580100000|2021-12-15 14:55:00|131.23|129.63|131.47|129.87|132.92|131.32|128.81|127.21|0
1639580400000|2021-12-15 15:00:00|131.11|129.51|128.8|127.2|136.08|134.48|127.59|125.99|0
1639580700000|2021-12-15 15:05:00|129.29|127.69|130.01|128.41|130.01|128.41|126.63|125.03|0
1639581000000|2021-12-15 15:10:00|130.25|128.65|130.24|128.64|131.94|130.34|126.86|125.26|0
1639581300000|2021-12-15 15:15:00|129.52|127.92|131.21|129.61|131.94|130.34|127.34|125.74|0
1639581600000|2021-12-15 15:20:00|131.69|130.09|129.27|127.67|131.69|130.09|126.37|124.77|0
1639581900000|2021-12-15 15:25:00|129.03|127.43|128.54|126.94|129.99|128.39|127.82|126.22|0
1639582200000|2021-12-15 15:30:00|128.42|126.82|125.75|124.15|129.26|127.66|125.51|123.91|0
1639582500000|2021-12-15 15:35:00|125.99|124.39|120.44|118.84|125.99|124.39|120.2|118.6|0
1639582800000|2021-12-15 15:40:00|120.92|119.32|121.02|119.42|121.88|120.28|118.76|117.16|0
1639583100000|2021-12-15 15:45:00|121.26|119.66|126.11|124.51|126.11|124.51|120.78|119.18|0
1639583400000|2021-12-15 15:50:00|125.38|123.78|127.56|125.96|127.81|126.21|125.14|123.54|0
1639583700000|2021-12-15 15:55:00|127.2|125.6|127.42|125.82|129.51|127.91|126.94|125.34|0
1639584000000|2021-12-15 16:00:00|126.94|125.34|125.72|124.12|129.12|127.52|124.27|122.67|0
1639584300000|2021-12-15 16:05:00|125.97|124.37|129.6|128|129.6|128|125.48|123.88|0
1639584600000|2021-12-15 16:10:00|129.85|128.25|131.79|130.19|132.52|130.92|128.63|127.03|0
1639584900000|2021-12-15 16:15:00|132.03|130.43|134.47|132.87|134.96|133.36|131.06|129.46|0
1639585200000|2021-12-15 16:20:00|134.23|132.63|130.67|129.07|135.69|134.09|130.19|128.59|0
1639585500000|2021-12-15 16:25:00|130.43|128.83|132.61|131.01|133.1|131.5|128.97|127.37|0
1639585800000|2021-12-15 16:30:00|132.85|131.25|136.85|135.25|138.31|136.71|132.37|130.77|0
1639586100000|2021-12-15 16:35:00|136.6|135|137.57|135.97|139.28|137.68|135.87|134.27|0
1639586400000|2021-12-15 16:40:00|137.33|135.73|136.35|134.75|139.77|138.17|135.87|134.27|0
1639586700000|2021-12-15 16:45:00|136.11|134.51|133.92|132.32|137.33|135.73|133.43|131.83|0
1639587000000|2021-12-15 16:50:00|134.16|132.56|132.7|131.1|136.1|134.5|132.46|130.86|0
1639587300000|2021-12-15 16:55:00|132.94|131.34|133.42|131.82|134.88|133.28|131.73|130.13|0
1639587600000|2021-12-15 17:00:00|133.91|132.31|130.75|129.15|134.4|132.8|130.51|128.91|0
1639587900000|2021-12-15 17:05:00|130.51|128.91|134.39|132.79|135.36|133.76|130.27|128.67|0
1639588200000|2021-12-15 17:10:00|133.9|132.3|134.87|133.27|135.11|133.51|133.17|131.57|0
1639588500000|2021-12-15 17:15:00|134.38|132.78|138.03|136.43|138.03|136.43|134.38|132.78|0
1639588800000|2021-12-15 17:20:00|137.79|136.19|136.57|134.97|138.28|136.68|135.59|133.99|0
1639589100000|2021-12-15 17:25:00|136.32|134.72|127.59|125.99|136.81|135.21|127.59|125.99|0
1639589400000|2021-12-15 17:30:00|127.83|126.23|126.38|124.78|129.04|127.44|126.38|124.78|0
1639589700000|2021-12-15 17:35:00|126.62|125.02|128.78|127.18|128.79|127.19|125.65|124.05|0
1639590000000|2021-12-15 17:40:00|128.54|126.94|130.96|129.36|131.2|129.6|128.3|126.7|0
1639590300000|2021-12-15 17:45:00|130.72|129.12|130.47|128.87|131.93|130.33|128.78|127.18|0
1639590600000|2021-12-15 17:50:00|130.23|128.63|126.11|124.51|130.47|128.87|126.11|124.51|0
1639590900000|2021-12-15 17:55:00|126.36|124.76|126.11|124.51|127.8|126.2|125.39|123.79|0
1639591200000|2021-12-15 18:00:00|126.59|124.99|128.28|126.68|128.28|126.68|125.87|124.27|0
1639591500000|2021-12-15 18:05:00|128.52|126.92|124.65|123.05|128.52|126.92|124.17|122.57|0
1639591800000|2021-12-15 18:10:00|124.41|122.81|126.34|124.74|128.03|126.43|124.41|122.81|0
1639592100000|2021-12-15 18:15:00|126.58|124.98|125.13|123.53|128.03|126.43|124.64|123.04|0
1639592400000|2021-12-15 18:20:00|125.37|123.77|126.81|125.21|127.78|126.18|125.37|123.77|0
1639592700000|2021-12-15 18:25:00|127.29|125.69|126.56|124.96|128.02|126.42|125.6|124|0
1639593000000|2021-12-15 18:30:00|126.32|124.72|124.87|123.27|127.05|125.45|123.18|121.58|0
1639593300000|2021-12-15 18:35:00|124.63|123.03|125.59|123.99|125.83|124.23|123.18|121.58|0
1639593600000|2021-12-15 18:40:00|125.83|124.23|123.17|121.57|127.28|125.68|123.17|121.57|0
1639593900000|2021-12-15 18:45:00|123.41|121.81|125.58|123.98|125.82|124.22|122.93|121.33|0
1639594200000|2021-12-15 18:50:00|125.34|123.74|128.23|126.63|129.2|127.6|124.85|123.25|0
1639594500000|2021-12-15 18:55:00|127.99|126.39|121.71|120.11|128.23|126.63|120.99|119.39|0
1639594800000|2021-12-15 19:00:00|121.84|120.24|112.64|111.04|138.94|137.34|111.93|110.33|0
1639595100000|2021-12-15 19:05:00|110.04|108.44|103.85|102.25|112.09|110.49|102.55|100.95|0
1639595400000|2021-12-15 19:10:00|103.62|102.02|94.85|93.25|106.66|105.06|94.39|92.79|0
1639595700000|2021-12-15 19:15:00|94.74|93.14|95.75|94.15|99.78|98.18|94.61|93.01|0
1639596000000|2021-12-15 19:20:00|96.1|94.5|105.94|104.34|106.88|105.28|95.06|93.46|0
1639596300000|2021-12-15 19:25:00|106.87|105.27|110.88|109.28|118.03|116.43|106.64|105.04|0
1639596600000|2021-12-15 19:30:00|111.11|109.51|112.89|111.29|115.39|113.79|106.63|105.03|0
1639596900000|2021-12-15 19:35:00|112.77|111.17|100.08|98.48|113.48|111.88|98.93|97.33|0
1639597200000|2021-12-15 19:40:00|100.55|98.95|104.26|102.66|104.97|103.37|94.33|92.73|0
1639597500000|2021-12-15 19:45:00|103.33|101.73|101.46|99.86|104.5|102.9|95.69|94.09|0
1639597800000|2021-12-15 19:50:00|104.72|103.12|94.31|92.71|106.13|104.53|94.31|92.71|0
1639598100000|2021-12-15 19:55:00|94.54|92.94|101.91|100.31|103.54|101.94|92.26|90.66|0
1639598400000|2021-12-15 20:00:00|100.74|99.14|95.43|93.83|101.67|100.07|92.69|91.09|0
1639598700000|2021-12-15 20:05:00|94.29|92.69|80.34|78.74|96.12|94.52|80.01|78.41|0
1639599000000|2021-12-15 20:10:00|80.87|79.27|76.33|74.73|82.84|81.24|76.33|74.73|0
1639599300000|2021-12-15 20:15:00|77.4|75.8|63.22|61.62|77.4|75.8|61.73|60.13|0
1639599600000|2021-12-15 20:20:00|62.79|61.19|59.41|57.81|63.86|62.26|55.96|54.36|0
1639599900000|2021-12-15 20:25:00|58.55|56.95|55.75|54.15|62.01|60.41|55.33|53.73|0
1639600200000|2021-12-15 20:30:00|55.12|53.52|56.59|54.99|59.4|57.8|53.65|52.05|0
1639600500000|2021-12-15 20:35:00|56.07|54.47|50.52|48.92|56.07|54.47|50.52|48.92|0
1639600800000|2021-12-15 20:40:00|50.73|49.13|60.9|59.3|61.56|59.96|49.7|48.1|0
1639601100000|2021-12-15 20:45:00|60.68|59.08|67.12|65.52|67.35|65.75|58.94|57.34|0
1639601400000|2021-12-15 20:50:00|64.32|62.72|51.1|49.5|64.32|62.72|50.28|48.68|0
1639601700000|2021-12-15 20:55:00|51.2|49.6|47.73|46.13|51.3|49.7|44.36|42.76|0
1639602000000|2021-12-15 21:00:00|46.33|44.73|44.15|42.55|48.75|47.15|43.37|41.77|0
1639602300000|2021-12-15 21:05:00|43.95|42.35|44.72|43.12|46.11|44.51|42.4|40.8|0
1639602600000|2021-12-15 21:10:00|44.92|43.32|45.89|44.29|46.1|44.5|44.71|43.11|0
1639602900000|2021-12-15 21:15:00|45.5|43.89|46.78|44.78|46.78|44.78|45.5|43.5|0
1639603200000|2021-12-15 21:20:00|46.68|44.68|45.47|43.47|47.07|45.07|45.27|43.27|0
1639603500000|2021-12-15 21:25:00|45.66|43.66|45.06|43.06|45.86|43.86|45.06|43.06|0
1639603800000|2021-12-15 21:30:00|45.26|43.26|46.04|44.04|46.45|44.45|45.06|43.06|0
1639604100000|2021-12-15 21:35:00|45.84|43.84|45.63|43.63|46.62|44.62|45.44|43.44|0
1639604400000|2021-12-15 21:40:00|45.82|43.82|45.22|43.22|46.02|44.02|44.82|42.82|0
1639604700000|2021-12-15 21:45:00|45.02|43.02|45.01|43.01|45.22|43.22|44.03|42.03|0
1639605000000|2021-12-15 21:50:00|44.61|42.61|44.9|42.9|45|43|44.6|42.6|0
1639605300000|2021-12-15 21:55:00|44.99|42.99|44.88|42.88|44.99|42.99|44|42|0
1639605600000|2021-12-15 22:00:00|44.87|42.87|44.55|42.55|44.95|42.95|44.3|42.3|0
1639605900000|2021-12-15 22:05:00|44.44|42.44|44.59|42.59|44.83|42.83|44.43|42.43|0
1639606200000|2021-12-15 22:10:00|44.3|42.3|44.41|42.41|44.64|42.64|44.3|42.3|0
1639606500000|2021-12-15 22:15:00|44.49|42.49|44.31|42.31|44.49|42.49|44.24|42.24|0
1639606800000|2021-12-15 22:20:00|44.3|42.3|43.81|41.81|44.3|42.3|43.81|41.81|0
1639607100000|2021-12-15 22:25:00|44.13|42.13|44.28|42.28|44.46|42.46|43.95|41.95|0
1639607400000|2021-12-15 22:30:00|44.27|42.27|44.26|42.26|44.45|42.45|44.26|42.26|0
1639607700000|2021-12-15 22:35:00|44.2|42.2|43.91|41.91|44.25|42.25|43.88|41.88|0
1639608000000|2021-12-15 22:40:00|43.88|41.88|43.81|41.81|43.96|41.96|43.81|41.81|0
1639608300000|2021-12-15 22:45:00|43.95|41.95|43.91|41.91|43.95|41.95|43.75|41.75|0
1639608600000|2021-12-15 22:50:00|43.94|41.94|44.15|42.15|44.18|42.18|43.88|41.88|0
1639608900000|2021-12-15 22:55:00|44.2|42.2|44.33|42.33|44.34|42.34|44.2|42.2|0
1639609200000|2021-12-15 23:00:00|44.91|42.91|41.48|39.48|45.2|43.2|40.72|38.72|0
1639609500000|2021-12-15 23:05:00|41.29|39.29|41.28|39.28|41.67|39.67|39.96|37.96|0
1639609800000|2021-12-15 23:10:00|41.09|39.09|39|37|41.85|39.85|39|37|0
1639610100000|2021-12-15 23:15:00|39.18|37.18|38.24|36.24|39.93|37.93|38.24|36.24|0
1639610400000|2021-12-15 23:20:00|38.43|36.43|38.41|36.41|38.8|36.8|37.5|35.5|0
1639610700000|2021-12-15 23:25:00|38.23|36.23|38.76|36.76|39.15|37.15|38.04|36.04|0
1639611000000|2021-12-15 23:30:00|38.58|36.58|38.38|36.38|38.94|36.94|37.75|35.75|0
1639611300000|2021-12-15 23:35:00|41.78|39.78|41.95|39.95|41.96|39.96|40.62|38.62|0
1639611600000|2021-12-15 23:40:00|41.76|39.76|41.17|39.17|41.95|39.95|40.79|38.79|0
1639611900000|2021-12-15 23:45:00|41.55|39.55|39.55|37.55|41.55|39.55|39.45|37.45|0
1639612200000|2021-12-15 23:50:00|39.45|37.45|40.76|38.76|41.53|39.53|39.17|37.17|0
1639612500000|2021-12-15 23:55:00|40.86|38.86|40.36|38.36|41.13|39.13|40.27|38.27|0
1639612800000|2021-12-16 00:00:00|40.46|38.46|43.83|41.83|44.13|42.13|40.46|38.46|0
1639613100000|2021-12-16 00:05:00|43.64|41.64|44.41|42.41|44.92|42.92|42.66|40.66|0
1639613400000|2021-12-16 00:10:00|44.61|42.61|44.8|42.8|45|43|43.03|41.03|0
1639613700000|2021-12-16 00:15:00|44.6|42.6|44.98|42.98|45.59|43.59|43.21|41.21|0
1639614000000|2021-12-16 00:20:00|45.18|43.18|43.97|41.97|45.58|43.58|43.97|41.97|0
1639614300000|2021-12-16 00:25:00|43.77|41.77|44.66|42.66|45.16|43.16|43.77|41.77|0
1639614600000|2021-12-16 00:30:00|44.55|42.55|43.15|41.15|44.95|42.95|42.96|40.96|0
1639614900000|2021-12-16 00:35:00|43.35|41.35|42.55|40.55|43.54|41.54|42.55|40.55|0
1639615200000|2021-12-16 00:40:00|42.65|40.65|41.76|39.76|42.65|40.65|41.19|39.19|0
1639615500000|2021-12-16 00:45:00|41.56|39.56|41.55|39.55|41.85|39.85|41.18|39.18|0
1639615800000|2021-12-16 00:50:00|41.36|39.36|42.7|40.7|42.9|40.9|41.16|39.16|0
1639616100000|2021-12-16 00:55:00|42.8|40.8|43.67|41.67|43.78|41.78|42.5|40.5|0
1639616400000|2021-12-16 01:00:00|43.87|41.87|42.38|40.38|44.07|42.07|42.09|40.09|0
1639616700000|2021-12-16 01:05:00|42.48|40.48|44.04|42.04|44.04|42.04|42.47|40.47|0
1639617000000|2021-12-16 01:10:00|43.95|41.95|42.64|40.64|44.04|42.04|42.45|40.45|0
1639617300000|2021-12-16 01:15:00|42.55|40.55|44.01|42.01|44.22|42.22|42.45|40.45|0
1639617600000|2021-12-16 01:20:00|44.12|42.12|42.03|40.03|44.12|42.12|41.74|39.74|0
1639617900000|2021-12-16 01:25:00|42.22|40.22|42.4|40.4|42.81|40.81|42.13|40.13|0
1639618200000|2021-12-16 01:30:00|42.21|40.21|40.55|38.55|42.31|40.31|40.45|38.45|0
1639618500000|2021-12-16 01:35:00|40.45|38.45|42.28|40.28|42.57|40.57|40.26|38.26|0
1639618800000|2021-12-16 01:40:00|42.37|40.37|42.75|40.75|43.16|41.16|41.79|39.79|0
1639619100000|2021-12-16 01:45:00|42.95|40.95|46.14|44.14|46.15|44.15|42.95|40.95|0
1639619400000|2021-12-16 01:50:00|45.94|43.94|47.57|45.57|48.19|46.19|45.53|43.53|0
1639619700000|2021-12-16 01:55:00|47.77|45.77|47.55|45.55|48.6|46.6|46.43|44.43|0
1639620000000|2021-12-16 02:00:00|47.14|45.14|45.8|43.8|47.14|45.14|45.5|43.5|0
1639620300000|2021-12-16 02:05:00|45.7|43.7|46.29|44.29|46.71|44.71|45.29|43.29|0
1639620600000|2021-12-16 02:10:00|46.4|44.4|45.26|43.26|46.6|44.6|45.26|43.26|0
1639620900000|2021-12-16 02:15:00|45.06|43.06|42.45|40.45|45.06|43.06|41.87|39.87|0
1639621200000|2021-12-16 02:20:00|42.55|40.55|42.24|40.24|42.65|40.65|41.86|39.86|0
1639621500000|2021-12-16 02:25:00|42.44|40.44|42.42|40.42|42.72|40.72|42.04|40.04|0
1639621800000|2021-12-16 02:30:00|42.62|40.62|43.6|41.6|43.6|41.6|42.61|40.61|0
1639622100000|2021-12-16 02:35:00|43.4|41.4|43.78|41.78|44.19|42.19|43.39|41.39|0
1639622400000|2021-12-16 02:40:00|43.98|41.98|43.97|41.97|44.58|42.58|43.78|41.78|0
1639622700000|2021-12-16 02:45:00|43.87|41.87|44.36|42.36|44.56|42.56|42.96|40.96|0
1639623000000|2021-12-16 02:50:00|44.46|42.46|43.74|41.74|44.76|42.76|43.34|41.34|0
1639623300000|2021-12-16 02:55:00|43.94|41.94|42.93|40.93|44.14|42.14|42.34|40.34|0
1639623600000|2021-12-16 03:00:00|43.03|41.03|43.11|41.11|43.52|41.52|42.72|40.72|0
1639623900000|2021-12-16 03:05:00|43.21|41.21|41.91|39.91|43.31|41.31|41.91|39.91|0
1639624200000|2021-12-16 03:10:00|41.71|39.71|42.68|40.68|43.29|41.29|41.61|39.61|0
1639624500000|2021-12-16 03:15:00|42.88|40.88|42.57|40.57|43.08|41.08|42.28|40.28|0
1639624800000|2021-12-16 03:20:00|42.67|40.67|42.65|40.65|42.87|40.87|41.87|39.87|0
1639625100000|2021-12-16 03:25:00|42.56|40.56|43.04|41.04|43.65|41.65|42.45|40.45|0
1639625400000|2021-12-16 03:30:00|43.24|41.24|42.43|40.43|43.44|41.44|41.83|39.83|0
1639625700000|2021-12-16 03:35:00|42.03|40.03|41.03|39.03|42.22|40.22|40.45|38.45|0
1639626000000|2021-12-16 03:40:00|41.23|39.23|41.41|39.41|41.61|39.61|41.02|39.02|0
1639626300000|2021-12-16 03:45:00|41.6|39.6|41|39|41.6|39.6|40.81|38.81|0
1639626600000|2021-12-16 03:50:00|40.8|38.8|41.57|39.57|41.57|39.57|40.4|38.4|0
1639626900000|2021-12-16 03:55:00|41.48|39.48|40.97|38.97|41.57|39.57|40.39|38.39|0
1639627200000|2021-12-16 04:00:00|40.38|38.38|39.54|37.54|40.77|38.77|38.96|36.96|0
1639627500000|2021-12-16 04:05:00|39.74|37.74|38.94|36.94|39.74|37.74|38.17|36.17|0
1639627800000|2021-12-16 04:10:00|38.93|36.93|39.12|37.12|39.52|37.52|38.93|36.93|0
1639628100000|2021-12-16 04:15:00|39.31|37.31|39.5|37.5|39.69|37.69|38.92|36.92|0
1639628400000|2021-12-16 04:20:00|39.49|37.49|39.09|37.09|40.28|38.28|39.09|37.09|0
1639628700000|2021-12-16 04:25:00|39.28|37.28|38.1|36.1|39.48|37.48|37.53|35.53|0
1639629000000|2021-12-16 04:30:00|38.01|36.01|37.89|35.89|38.87|36.87|37.7|35.7|0
1639629300000|2021-12-16 04:35:00|37.7|35.7|37.88|35.88|38.08|36.08|37.51|35.51|0
1639629600000|2021-12-16 04:40:00|38.07|36.07|37.67|35.67|38.07|36.07|37.1|35.1|0
1639629900000|2021-12-16 04:45:00|37.86|35.86|37.85|35.85|38.05|36.05|37.66|35.66|0
1639630200000|2021-12-16 04:50:00|38.04|36.04|37.83|35.83|38.04|36.04|37.45|35.45|0
1639630500000|2021-12-16 04:55:00|38.02|36.02|37.05|35.05|38.22|36.22|37.05|35.05|0
1639630800000|2021-12-16 05:00:00|36.85|34.85|37.03|35.03|37.62|35.62|36.65|34.65|0
1639631100000|2021-12-16 05:05:00|36.94|34.94|37.98|35.98|37.98|35.98|36.64|34.64|0
1639631400000|2021-12-16 05:10:00|38.17|36.17|37.38|35.38|38.17|36.17|37|35|0
1639631700000|2021-12-16 05:15:00|37.29|35.29|37.08|35.08|37.57|35.57|36.98|34.98|0
1639632000000|2021-12-16 05:20:00|37.17|35.17|37.54|35.54|37.74|35.74|36.59|34.59|0
1639632300000|2021-12-16 05:25:00|37.35|35.35|36.57|34.57|37.35|35.35|36.57|34.57|0
1639632600000|2021-12-16 05:30:00|36.19|34.19|34.85|32.85|36.19|34.19|33.94|31.94|0
1639632900000|2021-12-16 05:35:00|34.67|32.67|34.46|32.46|34.67|32.67|33.73|31.73|0
1639633200000|2021-12-16 05:40:00|34.65|32.65|35.19|33.19|35.39|33.39|34.65|32.65|0
1639633500000|2021-12-16 05:45:00|35.01|33.01|33.97|31.97|35.19|33.19|33.15|31.15|0
1639633800000|2021-12-16 05:50:00|34.06|32.06|33.49|31.49|34.06|32.06|33.12|31.12|0
1639634100000|2021-12-16 05:55:00|33.31|31.31|33.47|31.47|34.03|32.03|33.31|31.31|0
1639634400000|2021-12-16 06:00:00|33.66|31.66|33.27|31.27|34.02|32.02|32.91|30.91|0
1639634700000|2021-12-16 06:05:00|33.18|31.18|31.81|29.81|33.18|31.18|31.46|29.46|0
1639635000000|2021-12-16 06:10:00|31.98|29.98|31.79|29.79|32.71|30.71|31.7|29.7|0
1639635300000|2021-12-16 06:15:00|31.61|29.61|31.23|29.23|32.14|30.14|31.23|29.23|0
1639635600000|2021-12-16 06:20:00|31.06|29.06|31.57|29.57|31.76|29.76|31.06|29.06|0
1639635900000|2021-12-16 06:25:00|31.66|29.66|31.02|29.02|31.66|29.66|29.8|27.8|0
1639636200000|2021-12-16 06:30:00|31.2|29.2|32.08|30.08|32.45|30.45|31.2|29.2|0
1639636500000|2021-12-16 06:35:00|32.26|30.26|31.7|29.7|32.44|30.44|31.35|29.35|0
1639636800000|2021-12-16 06:40:00|31.52|29.52|30.44|28.44|31.7|29.7|30.27|28.27|0
1639637100000|2021-12-16 06:45:00|30.61|28.61|31.66|29.66|31.66|29.66|30.08|28.08|0
1639637400000|2021-12-16 06:50:00|31.48|29.48|30.4|28.4|31.66|29.66|30.05|28.05|0
1639637700000|2021-12-16 06:55:00|30.58|28.58|30.38|28.38|31.1|29.1|30.21|28.21|0
1639638000000|2021-12-16 07:00:00|30.03|28.03|28.63|26.63|31.26|29.26|28.12|26.12|0
1639638300000|2021-12-16 07:05:00|28.46|26.46|26.6|24.6|28.46|26.46|26.52|24.52|0
1639638600000|2021-12-16 07:10:00|26.77|24.77|25.61|23.61|27.26|25.26|24.51|22.51|0
1639638900000|2021-12-16 07:15:00|25.45|23.45|24.01|22.01|25.45|23.45|23.4|21.4|0
1639639200000|2021-12-16 07:20:00|23.86|21.86|24.46|22.46|24.71|22.71|22.33|20.33|0
1639639500000|2021-12-16 07:25:00|24.39|22.39|24.29|22.29|25.07|23.07|24.14|22.14|0
1639639800000|2021-12-16 07:30:00|24.44|22.44|24.57|22.57|25.19|23.19|23.68|21.68|0
1639640100000|2021-12-16 07:35:00|24.72|22.72|24.85|22.85|25.31|23.31|24.55|22.55|0
1639640400000|2021-12-16 07:40:00|24.7|22.7|23.77|21.77|25|23|23.77|21.77|0
1639640700000|2021-12-16 07:45:00|24.15|22.15|25.42|23.42|25.58|23.58|24.15|22.15|0
1639641000000|2021-12-16 07:50:00|25.57|23.57|27.46|25.46|27.62|25.62|25.11|23.11|0
1639641300000|2021-12-16 07:55:00|27.62|25.62|27.27|25.27|27.94|25.94|27.2|25.2|0
1639641600000|2021-12-16 08:00:00|27.43|25.43|31.2|29.2|31.46|29.46|26.31|24.31|0
1639641900000|2021-12-16 08:05:00|31.08|29.48|29.64|28.04|31.25|29.65|28.79|27.19|0
1639642200000|2021-12-16 08:10:00|29.72|28.12|30.74|29.14|31.71|30.11|29.29|27.69|0
1639642500000|2021-12-16 08:15:00|30.83|29.23|31.25|29.65|31.88|30.28|29.61|28.01|0
1639642800000|2021-12-16 08:20:00|31.33|29.73|28.22|26.62|31.33|29.73|27.89|26.29|0
1639643100000|2021-12-16 08:25:00|28.39|26.79|29.38|27.78|29.55|27.95|27.89|26.29|0
1639643400000|2021-12-16 08:30:00|29.55|27.95|27.68|26.08|29.9|28.3|27.68|26.08|0
1639643700000|2021-12-16 08:35:00|27.84|26.24|25.08|23.48|27.84|26.24|24.61|23.01|0
1639644000000|2021-12-16 08:40:00|25.32|23.72|25.06|23.46|26.03|24.43|24.6|23|0
1639644300000|2021-12-16 08:45:00|24.9|23.3|24.41|22.81|25.52|23.92|24.41|22.81|0
1639644600000|2021-12-16 08:50:00|24.26|22.66|24.39|22.79|25.5|23.9|23.33|21.73|0
1639644900000|2021-12-16 08:55:00|24.54|22.94|24.52|22.92|25.15|23.55|23.62|22.02|0
1639645200000|2021-12-16 09:00:00|24.68|23.08|26.08|24.48|26.24|24.64|24.68|23.08|0
1639645500000|2021-12-16 09:05:00|26.16|24.56|28.12|26.52|28.12|26.52|25.75|24.15|0
1639645800000|2021-12-16 09:10:00|28.03|26.43|26.36|24.76|28.37|26.77|26.21|24.61|0
1639646100000|2021-12-16 09:15:00|26.52|24.92|27.49|25.89|27.65|26.05|26.35|24.75|0
1639646400000|2021-12-16 09:20:00|27.65|26.05|27.97|26.37|27.97|26.37|26.89|25.29|0
1639646700000|2021-12-16 09:25:00|27.13|25.53|28.11|26.51|28.29|26.69|27.13|25.53|0
1639647000000|2021-12-16 09:30:00|27.95|26.35|26.27|24.67|28.11|26.51|26.11|24.51|0
1639647300000|2021-12-16 09:35:00|26.43|24.83|27.74|26.14|28|26.4|26.43|24.83|0
1639647600000|2021-12-16 09:40:00|27.57|25.97|26.39|24.79|27.9|26.3|26.23|24.63|0
1639647900000|2021-12-16 09:45:00|26.55|24.95|26.37|24.77|26.55|24.95|25.41|23.81|0
1639648200000|2021-12-16 09:50:00|26.53|24.93|26.35|24.75|27.01|25.41|25.87|24.27|0
1639648500000|2021-12-16 09:55:00|26.43|24.83|25.68|24.08|26.51|24.91|25.52|23.92|0
1639648800000|2021-12-16 10:00:00|25.84|24.24|25.02|23.42|27.14|25.54|25.02|23.42|0
1639649100000|2021-12-16 10:05:00|25.18|23.58|25.63|24.03|25.96|24.36|25.16|23.56|0
1639649400000|2021-12-16 10:10:00|25.79|24.19|24.97|23.37|25.79|24.19|24.51|22.91|0
1639649700000|2021-12-16 10:15:00|25.13|23.53|24.77|23.17|25.13|23.53|24.32|22.72|0
1639650000000|2021-12-16 10:20:00|24.93|23.33|24.75|23.15|25.86|24.26|24.46|22.86|0
1639650300000|2021-12-16 10:25:00|24.9|23.3|25.83|24.23|25.99|24.39|24.9|23.3|0
1639650600000|2021-12-16 10:30:00|25.99|24.39|24.86|23.26|25.99|24.39|24.55|22.95|0
1639650900000|2021-12-16 10:35:00|25.01|23.41|25.15|23.55|25.31|23.71|24.63|23.03|0
1639651200000|2021-12-16 10:40:00|24.83|23.23|23.66|22.06|25.3|23.7|23.58|21.98|0
1639651500000|2021-12-16 10:45:00|23.73|22.13|24.17|22.57|24.33|22.73|23.58|21.98|0
1639651800000|2021-12-16 10:50:00|24.32|22.72|23.08|21.48|24.32|22.72|23.08|21.48|0
1639652100000|2021-12-16 10:55:00|22.93|21.33|21.15|19.55|22.93|21.33|21.01|19.41|0
1639652400000|2021-12-16 11:00:00|21.01|19.41|21.7|20.1|21.72|20.12|20.87|19.27|0
1639652700000|2021-12-16 11:05:00|21.85|20.25|21.39|19.79|21.85|20.25|21.39|19.79|0
1639653000000|2021-12-16 11:10:00|21.25|19.65|20.24|18.64|21.39|19.79|19.55|17.95|0
1639653300000|2021-12-16 11:15:00|20.38|18.78|19.66|18.06|20.38|18.78|19.4|17.8|0
1639653600000|2021-12-16 11:20:00|19.52|17.92|19.23|17.63|19.93|18.33|18.7|17.1|0
1639653900000|2021-12-16 11:25:00|19.1|17.5|18.15|16.55|19.1|17.5|17.39|15.79|0
1639654200000|2021-12-16 11:30:00|17.89|16.29|17.33|15.73|18.02|16.42|16.87|15.27|0
1639654500000|2021-12-16 11:35:00|16.48|14.91|16.84|15.24|17.11|15.51|16.47|14.9|0
1639654800000|2021-12-16 11:40:00|16.71|15.12|16.76|15.16|17.08|15.48|16.56|14.98|0
1639655100000|2021-12-16 11:45:00|16.82|15.22|15.38|13.91|16.94|15.34|15.25|13.8|0
1639655400000|2021-12-16 11:50:00|15.63|14.14|17.28|15.68|17.54|15.94|15.37|13.91|0
1639655700000|2021-12-16 11:55:00|17.15|15.55|17.51|15.91|17.53|15.93|17.09|15.49|0
1639656000000|2021-12-16 12:00:00|17.38|15.78|18.62|17.02|19.24|17.64|17.38|15.78|0
1639656300000|2021-12-16 12:05:00|18.55|16.95|19.91|18.31|20.34|18.74|18.55|16.95|0
1639656600000|2021-12-16 12:10:00|20.05|18.45|19.74|18.14|20.19|18.59|18.51|16.91|0
1639656900000|2021-12-16 12:15:00|19.88|18.28|20.57|18.97|20.72|19.12|19.18|17.58|0
1639657200000|2021-12-16 12:20:00|20.14|18.54|19.55|17.95|20.86|19.26|19.55|17.95|0
1639657500000|2021-12-16 12:25:00|19.41|17.81|20.53|18.93|20.67|19.07|19.13|17.53|0
1639657800000|2021-12-16 12:30:00|20.67|19.07|19.79|18.19|20.67|19.07|19.37|17.77|0
1639658100000|2021-12-16 12:35:00|19.93|18.33|19.76|18.16|20.07|18.47|19.35|17.75|0
1639658400000|2021-12-16 12:40:00|19.83|18.23|21.04|19.44|21.04|19.44|19.61|18.01|0
1639658700000|2021-12-16 12:45:00|20.89|19.29|20.28|18.68|21.62|20.02|20.14|18.54|0
1639659000000|2021-12-16 12:50:00|20.43|18.83|20.84|19.24|21.44|19.84|19.99|18.39|0
1639659300000|2021-12-16 12:55:00|20.92|19.32|20.67|19.07|21.42|19.82|20.67|19.07|0
1639659600000|2021-12-16 13:00:00|20.52|18.92|21.24|19.64|21.71|20.11|20.37|18.77|0
1639659900000|2021-12-16 13:05:00|20.94|19.34|23.51|21.91|23.83|22.23|20.94|19.34|0
1639660200000|2021-12-16 13:10:00|23.67|22.07|23.25|21.65|23.98|22.38|22.1|20.5|0
1639660500000|2021-12-16 13:15:00|23.17|21.57|22.99|21.39|23.79|22.19|22.53|20.93|0
1639660800000|2021-12-16 13:20:00|22.84|21.24|21.15|19.55|22.98|21.38|21.15|19.55|0
1639661100000|2021-12-16 13:25:00|21.3|19.7|21.88|20.28|22.25|20.65|20.85|19.25|0
1639661400000|2021-12-16 13:30:00|21.95|20.35|23.27|21.67|23.42|21.82|21.22|19.62|0
1639661700000|2021-12-16 13:35:00|23.12|21.52|24.17|22.57|24.32|22.72|22.89|21.29|0
1639662000000|2021-12-16 13:40:00|24.32|22.72|24.77|23.17|25.75|24.15|23.84|22.24|0
1639662300000|2021-12-16 13:45:00|24.93|23.33|27.52|25.92|29.06|27.46|24.93|23.33|0
1639662600000|2021-12-16 13:50:00|27.69|26.09|27.66|26.06|28.36|26.76|26.52|24.92|0
1639662900000|2021-12-16 13:55:00|27.49|25.89|25.82|24.22|28|26.4|25.5|23.9|0
1639663200000|2021-12-16 14:00:00|25.65|24.05|28.12|26.52|30.05|28.45|25.65|24.05|0
1639663500000|2021-12-16 14:05:00|28.29|26.69|29.74|28.14|29.74|28.14|27.78|26.18|0
1639663800000|2021-12-16 14:10:00|29.83|28.23|29.14|27.54|31.21|29.61|28.81|27.21|0
1639664100000|2021-12-16 14:15:00|33.69|32.09|27.78|26.18|33.69|32.09|27.78|26.18|0
1639664400000|2021-12-16 14:20:00|27.94|26.34|27.42|25.82|28.11|26.51|26.78|25.18|0
1639664700000|2021-12-16 14:25:00|27.34|25.74|29.91|28.31|30.09|28.49|27.26|25.66|0
1639665000000|2021-12-16 14:30:00|28.72|27.12|32.87|31.27|34.34|32.74|28.55|26.95|0
1639665300000|2021-12-16 14:35:00|32.51|30.91|36.55|34.95|36.56|34.96|28.02|26.42|0
1639665600000|2021-12-16 14:40:00|36.74|35.14|38.71|37.11|40.56|38.96|35.99|34.39|0
1639665900000|2021-12-16 14:45:00|39.01|37.41|30.33|28.73|39.31|37.71|29.97|28.37|0
1639666200000|2021-12-16 14:50:00|30.15|28.55|33.9|32.3|37.33|35.73|30.14|28.54|0
1639666500000|2021-12-16 14:55:00|33.53|31.93|41.29|39.69|41.49|39.89|33.53|31.93|0
1639666800000|2021-12-16 15:00:00|41.08|39.48|44.44|42.84|47.73|46.13|39.17|37.57|0
1639667100000|2021-12-16 15:05:00|44.55|42.95|48.38|46.78|49.27|47.67|42.29|40.69|0
1639667400000|2021-12-16 15:10:00|48.82|47.22|43.55|41.95|48.82|47.22|42.27|40.67|0
1639667700000|2021-12-16 15:15:00|43.12|41.52|40.14|38.54|47.02|45.42|38.9|37.3|0
1639668000000|2021-12-16 15:20:00|40.35|38.75|38.06|36.46|41.18|39.58|37.45|35.85|0
1639668300000|2021-12-16 15:25:00|37.85|36.25|33.27|31.67|38.06|36.46|31.93|30.33|0
1639668600000|2021-12-16 15:30:00|33.08|31.48|32.79|31.19|34.55|32.95|29.88|28.28|0
1639668900000|2021-12-16 15:35:00|33.47|31.87|36.46|34.86|36.46|34.86|31.27|29.67|0
1639669200000|2021-12-16 15:40:00|36.67|35.07|38.09|36.49|38.09|36.49|34.24|32.64|0
1639669500000|2021-12-16 15:45:00|37.88|36.28|32.68|31.08|37.88|36.28|31.31|29.71|0
1639669800000|2021-12-16 15:50:00|32.88|31.28|35.06|33.46|35.47|33.87|31.49|29.89|0
1639670100000|2021-12-16 15:55:00|34.46|32.86|34.64|33.04|37.72|36.12|33.26|31.66|0
1639670400000|2021-12-16 16:00:00|34.84|33.24|46.15|44.55|47.27|45.67|34.24|32.64|0
1639670700000|2021-12-16 16:05:00|45.92|44.32|46.13|44.53|49.76|48.16|43.48|41.88|0
1639671000000|2021-12-16 16:10:00|46.36|44.76|49.06|47.46|50.9|49.3|44.79|43.19|0
1639671300000|2021-12-16 16:15:00|48.61|47.01|44.33|42.73|48.61|47.01|42.58|40.98|0
1639671600000|2021-12-16 16:20:00|43.89|42.29|43.21|41.61|44.76|43.16|40.83|39.23|0
1639671900000|2021-12-16 16:25:00|43.43|41.83|42.76|41.16|45.87|44.27|42.12|40.52|0
1639672200000|2021-12-16 16:30:00|43.2|41.6|48.79|47.19|49.71|48.11|42.11|40.51|0
1639672500000|2021-12-16 16:35:00|48.56|46.96|49.01|47.41|49.7|48.1|46.97|45.37|0
1639672800000|2021-12-16 16:40:00|48.78|47.18|46.62|45.02|49.01|47.41|45.39|43.79|0
1639673100000|2021-12-16 16:45:00|46.95|45.35|48.31|46.71|51.99|50.39|45.15|43.55|0
1639673400000|2021-12-16 16:50:00|48.08|46.48|50.13|48.53|51.05|49.45|46.71|45.11|0
1639673700000|2021-12-16 16:55:00|50.36|48.76|53.37|51.77|54.31|52.71|48.75|47.15|0
1639674000000|2021-12-16 17:00:00|53.84|52.24|53.72|52.12|55.24|53.64|49.66|48.06|0
1639674300000|2021-12-16 17:05:00|53.59|51.99|58.91|57.31|59.38|57.78|53.59|51.99|0
1639674600000|2021-12-16 17:10:00|58.67|57.07|58.66|57.06|59.14|57.54|55.83|54.23|0
1639674900000|2021-12-16 17:15:00|59.37|57.77|57.94|56.34|60.8|59.2|57.48|55.88|0
1639675200000|2021-12-16 17:20:00|57.47|55.87|57.34|55.74|57.47|55.87|53.24|51.64|0
1639675500000|2021-12-16 17:25:00|56.63|55.03|58.77|57.17|61.17|59.57|56.63|55.03|0
1639675800000|2021-12-16 17:30:00|59.24|57.64|58.52|56.92|60.68|59.08|57.33|55.73|0
1639676100000|2021-12-16 17:35:00|58.76|57.16|60.08|58.48|60.91|59.31|56.38|54.78|0
1639676400000|2021-12-16 17:40:00|60.43|58.83|61.87|60.27|62.11|60.51|59.71|58.11|0
1639676700000|2021-12-16 17:45:00|61.63|60.03|66.48|64.88|66.48|64.88|59.23|57.63|0
1639677000000|2021-12-16 17:50:00|66.23|64.63|67.69|66.09|68.43|66.83|63.56|61.96|0
1639677300000|2021-12-16 17:55:00|67.21|65.61|70.88|69.28|70.88|69.28|66.96|65.36|0
1639677600000|2021-12-16 18:00:00|70.63|69.03|67.69|66.09|70.63|69.03|65.49|63.89|0
1639677900000|2021-12-16 18:05:00|67.44|65.84|64.03|62.43|70.38|68.78|64.03|62.43|0
1639678200000|2021-12-16 18:10:00|64.51|62.91|59.91|58.31|65|63.4|59.43|57.83|0
1639678500000|2021-12-16 18:15:00|59.67|58.07|58.95|57.35|62.32|60.72|58.71|57.11|0
1639678800000|2021-12-16 18:20:00|59.19|57.59|60.38|58.78|62.32|60.72|57.75|56.15|0
1639679100000|2021-12-16 18:25:00|60.14|58.54|59.9|58.3|60.62|59.02|57.98|56.38|0
1639679400000|2021-12-16 18:30:00|60.38|58.78|65.71|64.11|65.71|64.11|59.41|57.81|0
1639679700000|2021-12-16 18:35:00|65.47|63.87|63.52|61.92|66.44|64.84|63.03|61.43|0
1639680000000|2021-12-16 18:40:00|63.76|62.16|62.54|60.94|65.22|63.62|62.06|60.46|0
1639680300000|2021-12-16 18:45:00|62.05|60.45|56.99|55.39|63.75|62.15|56.52|54.92|0
1639680600000|2021-12-16 18:50:00|57.47|55.87|61.8|60.2|62.05|60.45|56.04|54.44|0
1639680900000|2021-12-16 18:55:00|62.05|60.45|65.45|63.85|65.45|63.85|61.08|59.48|0
1639681200000|2021-12-16 19:00:00|64.23|62.63|63.01|61.41|65.69|64.09|62.28|60.68|0
1639681500000|2021-12-16 19:05:00|62.65|61.05|69.36|67.76|69.36|67.76|61.79|60.19|0
1639681800000|2021-12-16 19:10:00|69.12|67.52|71.33|69.73|71.82|70.22|68.62|67.02|0
1639682100000|2021-12-16 19:15:00|70.84|69.24|74.78|73.18|75.77|74.17|70.59|68.99|0
1639682400000|2021-12-16 19:20:00|74.54|72.94|81.23|79.63|81.48|79.88|74.54|72.94|0
1639682700000|2021-12-16 19:25:00|80.98|79.38|78.87|77.27|81.23|79.63|76.76|75.16|0
1639683000000|2021-12-16 19:30:00|78.74|77.14|81.48|79.88|81.72|80.12|76.51|74.91|0
1639683300000|2021-12-16 19:35:00|81.23|79.63|73.75|72.15|82.72|81.12|73.5|71.9|0
1639683600000|2021-12-16 19:40:00|74|72.4|79.46|77.86|80.71|79.11|71.77|70.17|0
1639683900000|2021-12-16 19:45:00|79.71|78.11|95.93|94.33|96.43|94.83|79.71|78.11|0
1639684200000|2021-12-16 19:50:00|95.68|94.08|99.18|97.58|99.18|97.58|92.7|91.1|0
1639684500000|2021-12-16 19:55:00|98.93|97.33|88.47|86.87|98.93|97.33|87.98|86.38|0
1639684800000|2021-12-16 20:00:00|88.72|87.12|88.47|86.87|94.95|93.35|88.22|86.62|0
1639685100000|2021-12-16 20:05:00|87.48|85.88|93.7|92.1|93.7|92.1|83.25|81.65|0
1639685400000|2021-12-16 20:10:00|93.45|91.85|92.45|90.85|97.69|96.09|90.96|89.36|0
1639685700000|2021-12-16 20:15:00|93.45|91.85|86.73|85.13|95.69|94.09|86.48|84.88|0
1639686000000|2021-12-16 20:20:00|86.23|84.63|82.75|81.15|87.6|86|81.51|79.91|0
1639686300000|2021-12-16 20:25:00|82.5|80.9|75.82|74.22|84.24|82.64|73.6|72|0
1639686600000|2021-12-16 20:30:00|75.45|73.85|72|70.4|81.58|79.98|70.41|68.81|0
1639686900000|2021-12-16 20:35:00|73.11|71.51|67.39|65.79|75.18|73.58|66.42|64.82|0
1639687200000|2021-12-16 20:40:00|67.14|65.54|77.63|76.03|78.37|76.77|64.86|63.26|0
1639687500000|2021-12-16 20:45:00|76.15|74.55|84.78|83.18|84.78|83.18|74.93|73.33|0
1639687800000|2021-12-16 20:50:00|83.55|81.95|80.83|79.23|83.79|82.19|68.58|66.98|0
1639688100000|2021-12-16 20:55:00|79.59|77.99|83.05|81.45|84.28|82.68|74.43|72.83|0
1639688400000|2021-12-16 21:00:00|82.55|80.95|80.29|78.69|86.27|84.67|80.29|78.69|0
1639688700000|2021-12-16 21:05:00|80.53|78.93|75.34|73.74|80.53|78.93|75.34|73.74|0
1639689000000|2021-12-16 21:10:00|75.1|73.5|77.07|75.47|79.05|77.45|74.61|73.01|0
1639689300000|2021-12-16 21:15:00|77.56|75.96|79|77|79.24|77.24|77.56|75.96|0
1640033700000|2021-12-20 20:55:00|417.05|415.45|417.05|415.45|418.19|416.59|414.47|412.87|0
1640034000000|2021-12-20 21:00:00|416.19|414.59|416.47|414.87|418.77|417.17|416.18|414.58|0
1640034300000|2021-12-20 21:05:00|416.76|415.16|413.47|411.87|417.04|415.44|413.47|411.87|0
1640034600000|2021-12-20 21:10:00|413.18|411.58|410.05|408.45|413.18|411.58|410.05|408.45|0
1640034900000|2021-12-20 21:15:00|411.08|408.28|409.94|407.14|412.07|409.27|409.87|407.07|0
1640035200000|2021-12-20 21:20:00|410.08|407.28|410.79|407.99|411.07|408.27|410.08|407.28|0
1640035500000|2021-12-20 21:25:00|410.65|407.85|410.36|407.56|411|408.2|409.94|407.14|0
1640035800000|2021-12-20 21:30:00|410.22|407.42|410.64|407.84|410.79|407.99|409.8|407|0
1640036100000|2021-12-20 21:35:00|410.5|407.7|410.29|407.49|410.78|407.98|410.22|407.42|0
1640036400000|2021-12-20 21:40:00|410.22|407.42|410.92|408.12|411.07|408.27|410.07|407.27|0
1640036700000|2021-12-20 21:45:00|410.5|407.7|410.92|408.12|411.06|408.26|410.5|407.7|0
1640037000000|2021-12-20 21:50:00|411.06|408.26|411.49|408.69|411.63|408.83|410.92|408.12|0
1640037300000|2021-12-20 21:55:00|411.35|408.55|411.43|408.63|411.63|408.83|411.34|408.54|0
1640037600000|2021-12-20 22:00:00|411.22|408.42|411.37|408.57|411.56|408.76|411.22|408.42|0
1640037900000|2021-12-20 22:05:00|411.35|408.55|411.28|408.48|411.39|408.59|411.28|408.48|0
1640038200000|2021-12-20 22:10:00|411.31|408.51|411.37|408.57|411.39|408.59|411.2|408.4|0
1640038500000|2021-12-20 22:15:00|411.41|408.61|411.38|408.58|411.41|408.61|411.28|408.48|0
1640038800000|2021-12-20 22:20:00|411.28|408.48|411.28|408.48|411.43|408.63|411.28|408.48|0
1640039100000|2021-12-20 22:25:00|411.43|408.63|411.25|408.45|411.43|408.63|411.05|408.25|0
1640039400000|2021-12-20 22:30:00|411.27|408.47|411.36|408.56|411.36|408.56|411.27|408.47|0
1640039700000|2021-12-20 22:35:00|411.38|408.58|411.4|408.6|411.4|408.6|411.37|408.57|0
1640040000000|2021-12-20 22:40:00|411.42|408.62|411.29|408.49|411.42|408.62|411.29|408.49|0
1640040300000|2021-12-20 22:45:00|411.21|408.41|411.29|408.49|411.29|408.49|411.21|408.41|0
1640040600000|2021-12-20 22:50:00|411.27|408.47|411.08|408.28|411.29|408.49|411.06|408.26|0
1640040900000|2021-12-20 22:55:00|411.29|408.49|411.1|408.3|411.37|408.57|411.1|408.3|0
1640041200000|2021-12-20 23:00:00|411.11|408.31|411.46|408.66|411.46|408.66|409.05|406.25|0
1640041500000|2021-12-20 23:05:00|411.11|408.31|410.61|407.81|411.46|408.66|410.47|407.67|0
1640041800000|2021-12-20 23:10:00|410.75|407.95|410.75|407.95|411.18|408.38|410.18|407.38|0
1640042100000|2021-12-20 23:15:00|410.46|407.66|409.61|406.81|411.74|408.94|409.47|406.67|0
1640042400000|2021-12-20 23:20:00|409.47|406.67|408.34|405.54|409.9|407.1|408.34|405.54|0
1640042700000|2021-12-20 23:25:00|408.41|405.61|407.91|405.11|408.48|405.68|407.77|404.97|0
1640043000000|2021-12-20 23:30:00|407.77|404.97|407.49|404.69|407.77|404.97|407.28|404.48|0
1640043300000|2021-12-20 23:35:00|407.35|404.55|406.22|403.42|407.49|404.69|405.79|402.99|0
1640043600000|2021-12-20 23:40:00|406.08|403.28|405.37|402.57|406.5|403.7|405.23|402.43|0
1640043900000|2021-12-20 23:45:00|405.3|402.5|406.07|403.27|406.78|403.98|404.95|402.15|0
1640044200000|2021-12-20 23:50:00|406.21|403.41|406.91|404.11|407.2|404.4|406.14|403.34|0
1640044500000|2021-12-20 23:55:00|406.77|403.97|406.21|403.41|407.06|404.26|405.79|402.99|0
1640044800000|2021-12-21 00:00:00|406.14|403.34|407.76|404.96|408.04|405.24|405.79|402.99|0
1640045100000|2021-12-21 00:05:00|407.9|405.1|407.47|404.67|407.9|405.1|406.91|404.11|0
1640045400000|2021-12-21 00:10:00|407.55|404.75|406.63|403.83|407.9|405.1|406.34|403.54|0
1640045700000|2021-12-21 00:15:00|406.77|403.97|407.89|405.09|408.32|405.52|406.63|403.83|0
1640046000000|2021-12-21 00:20:00|407.75|404.95|409.3|406.5|409.45|406.65|407.61|404.81|0
1640046300000|2021-12-21 00:25:00|409.38|406.58|410.15|407.35|410.15|407.35|408.46|405.66|0
1640046600000|2021-12-21 00:30:00|410.01|407.21|410.15|407.35|411|408.2|409.59|406.79|0
1640046900000|2021-12-21 00:35:00|410.01|407.21|408.03|405.23|410.15|407.35|407.46|404.66|0
1640047200000|2021-12-21 00:40:00|408.1|405.3|407.6|404.8|408.17|405.37|407.18|404.38|0
1640047500000|2021-12-21 00:45:00|407.46|404.66|408.73|405.93|408.73|405.93|407.18|404.38|0
1640047800000|2021-12-21 00:50:00|408.87|406.07|408.73|405.93|408.87|406.07|408.02|405.22|0
1640048100000|2021-12-21 00:55:00|408.87|406.07|408.87|406.07|409.08|406.28|408.44|405.64|0
1640048400000|2021-12-21 01:00:00|408.52|405.72|412.13|409.33|413.27|410.47|408.3|405.5|0
1640048700000|2021-12-21 01:05:00|411.98|409.18|411.56|408.76|412.2|409.4|410.7|407.9|0
1640049000000|2021-12-21 01:10:00|411.35|408.55|410.07|407.27|411.35|408.55|409.5|406.7|0
1640049300000|2021-12-21 01:15:00|409.85|407.05|410.13|407.33|410.13|407.33|409.14|406.34|0
1640049600000|2021-12-21 01:20:00|410.07|407.27|410.42|407.62|410.42|407.62|408.58|405.78|0
1640049900000|2021-12-21 01:25:00|410.41|407.61|408.57|405.77|410.7|407.9|408.29|405.49|0
1640050200000|2021-12-21 01:30:00|408.86|406.06|405.33|402.53|408.86|406.06|405.19|402.39|0
1640050500000|2021-12-21 01:35:00|405.4|402.6|404.34|401.54|405.75|402.95|402.66|399.86|0
1640050800000|2021-12-21 01:40:00|404.48|401.68|403.01|400.21|404.62|401.82|402.66|399.86|0
1640051100000|2021-12-21 01:45:00|403.08|400.28|402.66|399.86|403.5|400.7|402.38|399.58|0
1640051400000|2021-12-21 01:50:00|402.73|399.93|402.1|399.3|402.94|400.14|401.82|399.02|0
1640051700000|2021-12-21 01:55:00|402.03|399.23|402.51|399.71|403.07|400.27|401.95|399.15|0
1640052000000|2021-12-21 02:00:00|402.23|399.43|402.51|399.71|402.93|400.13|402.09|399.29|0
1640052300000|2021-12-21 02:05:00|402.58|399.78|403.07|400.27|403.35|400.55|402.09|399.29|0
1640052600000|2021-12-21 02:10:00|402.93|400.13|403.28|400.48|403.49|400.69|402.79|399.99|0
1640052900000|2021-12-21 02:15:00|403.35|400.55|403.77|400.97|404.33|401.53|402.93|400.13|0
1640053200000|2021-12-21 02:20:00|403.91|401.11|403.62|400.82|403.91|401.11|403.21|400.41|0
1640053500000|2021-12-21 02:25:00|403.7|400.9|403.76|400.96|403.9|401.1|403.28|400.48|0
1640053800000|2021-12-21 02:30:00|403.7|400.9|403.55|400.75|404.4|401.6|403.34|400.54|0
1640054100000|2021-12-21 02:35:00|403.48|400.68|404.74|401.94|404.74|401.94|403.34|400.54|0
1640054400000|2021-12-21 02:40:00|404.67|401.87|406.99|404.19|406.99|404.19|404.46|401.66|0
1640054700000|2021-12-21 02:45:00|407.06|404.26|405.44|402.64|407.06|404.26|405.37|402.57|0
1640055000000|2021-12-21 02:50:00|405.37|402.57|404.88|402.08|405.37|402.57|404.46|401.66|0
1640055300000|2021-12-21 02:55:00|405.02|402.22|405.16|402.36|405.16|402.36|404.45|401.65|0
1640055600000|2021-12-21 03:00:00|405.3|402.5|403.05|400.25|405.3|402.5|402.77|399.97|0
1640055900000|2021-12-21 03:05:00|402.98|400.18|403.89|401.09|404.17|401.37|402.98|400.18|0
1640056200000|2021-12-21 03:10:00|403.75|400.95|403.32|400.52|404.03|401.23|403.19|400.39|0
1640056500000|2021-12-21 03:15:00|403.26|400.46|400.81|398.01|403.26|400.46|399.83|397.03|0
1640056800000|2021-12-21 03:20:00|400.88|398.08|401.08|398.28|401.22|398.42|400.66|397.86|0
1640057100000|2021-12-21 03:25:00|401.02|398.22|401.78|398.98|402.06|399.26|400.8|398|0
1640057400000|2021-12-21 03:30:00|401.71|398.91|402.06|399.26|402.06|399.26|401.36|398.56|0
1640057700000|2021-12-21 03:35:00|402.2|399.4|401.78|398.98|402.2|399.4|401.36|398.56|0
1640058000000|2021-12-21 03:40:00|401.64|398.84|401.91|399.11|402.06|399.26|401.64|398.84|0
1640058300000|2021-12-21 03:45:00|401.85|399.05|402.82|400.02|403.11|400.31|401.85|399.05|0
1640058600000|2021-12-21 03:50:00|402.75|399.95|401.42|398.62|402.89|400.09|401.35|398.55|0
1640058900000|2021-12-21 03:55:00|401.49|398.69|401.56|398.76|401.77|398.97|401.21|398.41|0
1640059200000|2021-12-21 04:00:00|401.63|398.83|401.91|399.11|402.19|399.39|401.63|398.83|0
1640059500000|2021-12-21 04:05:00|402.05|399.25|402.46|399.66|402.54|399.74|401.35|398.55|0
1640059800000|2021-12-21 04:10:00|402.32|399.52|401.84|399.04|402.74|399.94|401.84|399.04|0
1640060100000|2021-12-21 04:15:00|401.76|398.96|402.32|399.52|402.39|399.59|401.76|398.96|0
1640060400000|2021-12-21 04:20:00|402.46|399.66|401.76|398.96|402.88|400.08|401.76|398.96|0
1640060700000|2021-12-21 04:25:00|401.62|398.82|401.06|398.26|402.04|399.24|400.99|398.19|0
1640061000000|2021-12-21 04:30:00|400.99|398.19|401.34|398.54|401.34|398.54|400.78|397.98|0
1640061300000|2021-12-21 04:35:00|401.48|398.68|401.33|398.53|401.61|398.81|401.2|398.4|0
1640061600000|2021-12-21 04:40:00|401.47|398.67|401.33|398.53|401.61|398.81|400.63|397.83|0
1640061900000|2021-12-21 04:45:00|401.26|398.46|400.84|398.04|401.75|398.95|400.7|397.9|0
1640062200000|2021-12-21 04:50:00|400.77|397.97|400.63|397.83|401.05|398.25|400.56|397.76|0
1640062500000|2021-12-21 04:55:00|400.77|397.97|401.19|398.39|401.19|398.39|400.63|397.83|0
1640062800000|2021-12-21 05:00:00|401.05|398.25|399.23|396.43|401.05|398.25|398.12|395.32|0
1640063100000|2021-12-21 05:05:00|399.09|396.29|398.4|395.6|399.51|396.71|398.4|395.6|0
1640063400000|2021-12-21 05:10:00|398.54|395.74|398.12|395.32|399.09|396.29|397.98|395.18|0
1640063700000|2021-12-21 05:15:00|398.26|395.46|398.33|395.53|398.67|395.87|397.98|395.18|0
1640064000000|2021-12-21 05:20:00|398.19|395.39|397.83|395.03|398.81|396.01|397.83|395.03|0
1640064300000|2021-12-21 05:25:00|397.97|395.17|398.32|395.52|398.39|395.59|397.83|395.03|0
1640064600000|2021-12-21 05:30:00|398.39|395.59|398.11|395.31|398.67|395.87|398.04|395.24|0
1640064900000|2021-12-21 05:35:00|398.25|395.45|398.25|395.45|398.8|396|398.25|395.45|0
1640065200000|2021-12-21 05:40:00|398.11|395.31|397.48|394.68|398.25|395.45|397.41|394.61|0
1640065500000|2021-12-21 05:45:00|397.55|394.75|396.99|394.19|397.83|395.03|396.99|394.19|0
1640065800000|2021-12-21 05:50:00|397.13|394.33|397.41|394.61|397.41|394.61|396.71|393.91|0
1640066100000|2021-12-21 05:55:00|397.55|394.75|396.85|394.05|397.55|394.75|396.71|393.91|0
1640066400000|2021-12-21 06:00:00|396.99|394.19|395.74|392.94|397.2|394.4|395.6|392.8|0
1640066700000|2021-12-21 06:05:00|395.6|392.8|396.57|393.77|396.85|394.05|395.6|392.8|0
1640067000000|2021-12-21 06:10:00|396.71|393.91|396.15|393.35|396.98|394.18|396.15|393.35|0
1640067300000|2021-12-21 06:15:00|396.29|393.49|395.6|392.8|396.29|393.49|395.46|392.66|0
1640067600000|2021-12-21 06:20:00|395.46|392.66|396.01|393.21|396.15|393.35|395.46|392.66|0
1640067900000|2021-12-21 06:25:00|395.94|393.14|397.53|394.73|397.53|394.73|395.87|393.07|0
1640068200000|2021-12-21 06:30:00|397.39|394.59|396.63|393.83|397.47|394.67|396.28|393.48|0
1640068500000|2021-12-21 06:35:00|396.7|393.9|396.56|393.76|396.7|393.9|396.08|393.28|0
1640068800000|2021-12-21 06:40:00|396.7|393.9|396.28|393.48|397.11|394.31|396.21|393.41|0
1640069100000|2021-12-21 06:45:00|396.21|393.41|395.03|392.23|396.63|393.83|395.03|392.23|0
1640069400000|2021-12-21 06:50:00|395.17|392.37|393.24|390.44|395.17|392.37|393.24|390.44|0
1640069700000|2021-12-21 06:55:00|393.1|390.3|393.65|390.85|393.86|391.06|393.1|390.3|0
1640070000000|2021-12-21 07:00:00|393.78|390.98|395.86|393.06|395.99|393.19|393.78|390.98|0
1640070300000|2021-12-21 07:05:00|395.99|393.19|394.47|391.67|396.27|393.47|394.4|391.6|0
1640070600000|2021-12-21 07:10:00|394.33|391.53|394.47|391.67|395.16|392.36|394.19|391.39|0
1640070900000|2021-12-21 07:15:00|394.61|391.81|394.74|391.94|394.88|392.08|393.36|390.56|0
1640071200000|2021-12-21 07:20:00|394.88|392.08|395.29|392.49|395.99|393.19|394.74|391.94|0
1640071500000|2021-12-21 07:25:00|395.16|392.36|394.46|391.66|396.12|393.32|394.46|391.66|0
1640071800000|2021-12-21 07:30:00|394.54|391.74|397.3|394.5|397.51|394.71|394.54|391.74|0
1640072100000|2021-12-21 07:35:00|397.37|394.57|396.33|393.53|397.51|394.71|395.98|393.18|0
1640072400000|2021-12-21 07:40:00|396.26|393.46|397.78|394.98|398.62|395.82|396.12|393.32|0
1640072700000|2021-12-21 07:45:00|398.13|395.33|398.89|396.09|400.01|397.21|397.78|394.98|0
1640073000000|2021-12-21 07:50:00|399.03|396.23|399.45|396.65|400|397.2|398.33|395.53|0
1640073300000|2021-12-21 07:55:00|399.52|396.72|399.17|396.37|400.28|397.48|398.75|395.95|0
1640073600000|2021-12-21 08:00:00|399.86|397.06|402.31|399.51|403.92|401.12|399.86|397.06|0
1640073900000|2021-12-21 08:05:00|401.63|400.03|401.35|399.75|402.55|400.95|400.24|398.64|0
1640074200000|2021-12-21 08:10:00|400.93|399.33|399.95|398.35|402.33|400.73|399.81|398.21|0
1640074500000|2021-12-21 08:15:00|400.31|398.71|401.49|399.89|402.47|400.87|400.09|398.49|0
1640074800000|2021-12-21 08:20:00|401.56|399.96|401.08|399.48|407.28|405.68|400.8|399.2|0
1640075100000|2021-12-21 08:25:00|401.22|399.62|403.6|402|403.88|402.28|401.22|399.62|0
1640075400000|2021-12-21 08:30:00|403.74|402.14|403.88|402.28|405.57|403.97|403.6|402|0
1640075700000|2021-12-21 08:35:00|403.81|402.21|401.63|400.03|403.88|402.28|401.63|400.03|0
1640076000000|2021-12-21 08:40:00|401.77|400.17|401.21|399.61|402.75|401.15|401.07|399.47|0
1640076300000|2021-12-21 08:45:00|401.35|399.75|401.07|399.47|401.63|400.03|399.95|398.35|0
1640076600000|2021-12-21 08:50:00|401|399.4|400.86|399.26|401.35|399.75|399.95|398.35|0
1640076900000|2021-12-21 08:55:00|400.93|399.33|400.09|398.49|401.35|399.75|399.81|398.21|0
1640077200000|2021-12-21 09:00:00|400.23|398.63|401.07|399.47|402.05|400.45|400.09|398.49|0
1640077500000|2021-12-21 09:05:00|400.65|399.05|398.62|397.02|400.86|399.26|398.27|396.67|0
1640077800000|2021-12-21 09:10:00|398.55|396.95|397.3|395.7|398.83|397.23|397.02|395.42|0
1640078100000|2021-12-21 09:15:00|397.44|395.84|397.29|395.69|397.85|396.25|396.88|395.28|0
1640078400000|2021-12-21 09:20:00|397.57|395.97|398.13|396.53|398.41|396.81|397.57|395.97|0
1640078700000|2021-12-21 09:25:00|397.99|396.39|397.43|395.83|398.13|396.53|397.23|395.63|0
1640079000000|2021-12-21 09:30:00|397.36|395.76|399.52|397.92|399.66|398.06|397.29|395.69|0
1640079300000|2021-12-21 09:35:00|399.59|397.99|399.03|397.43|399.8|398.2|398.12|396.52|0
1640079600000|2021-12-21 09:40:00|398.96|397.36|400.77|399.17|400.91|399.31|398.68|397.08|0
1640079900000|2021-12-21 09:45:00|400.91|399.31|403.01|401.41|403.15|401.55|400.63|399.03|0
1640080200000|2021-12-21 09:50:00|403.08|401.48|401.47|399.87|403.15|401.55|401.47|399.87|0
1640080500000|2021-12-21 09:55:00|401.61|400.01|403.29|401.69|403.85|402.25|401.61|400.01|0
1640080800000|2021-12-21 10:00:00|403.22|401.62|403|401.4|404.55|402.95|402.72|401.12|0
1640081100000|2021-12-21 10:05:00|403.14|401.54|401.88|400.28|403.71|402.11|401.74|400.14|0
1640081400000|2021-12-21 10:10:00|401.95|400.35|401.25|399.65|402.3|400.7|400.97|399.37|0
1640081700000|2021-12-21 10:15:00|401.18|399.58|399.5|397.9|401.18|399.58|399.15|397.55|0
1640082000000|2021-12-21 10:20:00|399.36|397.76|398.8|397.2|399.64|398.04|398.66|397.06|0
1640082300000|2021-12-21 10:25:00|398.66|397.06|400.33|398.73|400.47|398.87|398.52|396.92|0
1640082600000|2021-12-21 10:30:00|400.47|398.87|398.52|396.92|400.61|399.01|398.52|396.92|0
1640082900000|2021-12-21 10:35:00|398.66|397.06|398.38|396.78|398.73|397.13|397.4|395.8|0
1640083200000|2021-12-21 10:40:00|398.24|396.64|399.28|397.68|399.49|397.89|398.24|396.64|0
1640083500000|2021-12-21 10:45:00|399.14|397.54|398.31|396.71|399.49|397.89|397.68|396.08|0
1640083800000|2021-12-21 10:50:00|398.23|396.63|398.09|396.49|399.28|397.68|398.09|396.49|0
1640084100000|2021-12-21 10:55:00|397.95|396.35|397.26|395.66|398.51|396.91|396.84|395.24|0
1640084400000|2021-12-21 11:00:00|397.05|395.45|397.12|395.52|397.26|395.66|396.28|394.68|0
1640084700000|2021-12-21 11:05:00|396.98|395.38|396.28|394.68|397.53|395.93|396.14|394.54|0
1640085000000|2021-12-21 11:10:00|396.14|394.54|395.31|393.71|396.84|395.24|395.31|393.71|0
1640085300000|2021-12-21 11:15:00|395.17|393.57|393.65|392.05|395.72|394.12|393.37|391.77|0
1640085600000|2021-12-21 11:20:00|393.51|391.91|393.78|392.18|394.34|392.74|392.82|391.22|0
1640085900000|2021-12-21 11:25:00|393.64|392.04|390.75|389.15|393.92|392.32|390.47|388.87|0
1640086200000|2021-12-21 11:30:00|390.61|389.01|391.16|389.56|391.71|390.11|390.2|388.6|0
1640086500000|2021-12-21 11:35:00|390.88|389.28|391.43|389.83|391.43|389.83|390.2|388.6|0
1640086800000|2021-12-21 11:40:00|391.29|389.69|392.26|390.66|392.26|390.66|391.29|389.69|0
1640087100000|2021-12-21 11:45:00|392.12|390.52|390.47|388.87|392.26|390.66|390.47|388.87|0
1640087400000|2021-12-21 11:50:00|390.6|389|391.01|389.41|391.29|389.69|390.46|388.86|0
1640087700000|2021-12-21 11:55:00|390.88|389.28|391.29|389.69|391.29|389.69|390.81|389.21|0
1640088000000|2021-12-21 12:00:00|391.15|389.55|391.42|389.82|391.97|390.37|391.15|389.55|0
1640088300000|2021-12-21 12:05:00|391.56|389.96|392.25|390.65|392.25|390.65|391.42|389.82|0
1640088600000|2021-12-21 12:10:00|392.11|390.51|392.11|390.51|392.25|390.65|391.56|389.96|0
1640088900000|2021-12-21 12:15:00|392.04|390.44|392.1|390.5|392.38|390.78|391.83|390.23|0
1640089200000|2021-12-21 12:20:00|392.18|390.58|391.41|389.81|392.24|390.64|390.73|389.13|0
1640089500000|2021-12-21 12:25:00|391.28|389.68|391|389.4|391.41|389.81|390.25|388.65|0
1640089800000|2021-12-21 12:30:00|391.14|389.54|391.96|390.36|392.38|390.78|391|389.4|0
1640090100000|2021-12-21 12:35:00|392.24|390.64|391.68|390.08|392.37|390.77|391.27|389.67|0
1640090400000|2021-12-21 12:40:00|391.55|389.95|391.75|390.15|392.23|390.63|391.41|389.81|0
1640090700000|2021-12-21 12:45:00|391.68|390.08|390.99|389.39|391.82|390.22|390.17|388.57|0
1640091000000|2021-12-21 12:50:00|390.93|389.33|390.03|388.43|391.13|389.53|389.69|388.09|0
1640091300000|2021-12-21 12:55:00|389.96|388.36|390.16|388.56|390.58|388.98|389.75|388.15|0
1640091600000|2021-12-21 13:00:00|390.03|388.43|392.23|390.63|392.23|390.63|390.03|388.43|0
1640091900000|2021-12-21 13:05:00|392.09|390.49|394.43|392.83|394.43|392.83|391.95|390.35|0
1640092200000|2021-12-21 13:10:00|394.29|392.69|395.12|393.52|395.96|394.36|394.16|392.56|0
1640092500000|2021-12-21 13:15:00|395.26|393.66|394.15|392.55|395.26|393.66|393.6|392|0
1640092800000|2021-12-21 13:20:00|394.29|392.69|394.84|393.24|395.12|393.52|394.01|392.41|0
1640093100000|2021-12-21 13:25:00|394.7|393.1|394.01|392.41|394.7|393.1|393.73|392.13|0
1640093400000|2021-12-21 13:30:00|394.15|392.55|393.18|391.58|394.7|393.1|392.77|391.17|0
1640093700000|2021-12-21 13:35:00|393.25|391.65|394.42|392.82|394.42|392.82|393.18|391.58|0
1640094000000|2021-12-21 13:40:00|394.28|392.68|394|392.4|394.56|392.96|393.73|392.13|0
1640094300000|2021-12-21 13:45:00|393.87|392.27|394.63|393.03|394.9|393.3|392.76|391.16|0
1640094600000|2021-12-21 13:50:00|394.69|393.09|393.03|391.43|394.69|393.09|392.83|391.23|0
1640094900000|2021-12-21 13:55:00|392.9|391.3|392.55|390.95|393.45|391.85|391.79|390.19|0
1640095200000|2021-12-21 14:00:00|392.62|391.02|394.55|392.95|394.55|392.95|392.2|390.6|0
1640095500000|2021-12-21 14:05:00|394.41|392.81|394.13|392.53|394.9|393.3|394|392.4|0
1640095800000|2021-12-21 14:10:00|394.27|392.67|394.96|393.36|395.38|393.78|393.86|392.26|0
1640096100000|2021-12-21 14:15:00|394.82|393.22|394.68|393.08|395.65|394.05|394.41|392.81|0
1640096400000|2021-12-21 14:20:00|394.82|393.22|395.51|393.91|395.93|394.33|394.68|393.08|0
1640096700000|2021-12-21 14:25:00|395.37|393.77|395.93|394.33|396.2|394.6|394.82|393.22|0
1640097000000|2021-12-21 14:30:00|395.23|393.63|394.95|393.35|395.23|393.63|391.64|390.04|0
1640097300000|2021-12-21 14:35:00|395.23|393.63|392.33|390.73|396.2|394.6|391.09|389.49|0
1640097600000|2021-12-21 14:40:00|392.19|390.59|398|396.4|399.12|397.52|392.19|390.59|0
1640097900000|2021-12-21 14:45:00|397.59|395.99|401.49|399.89|401.64|400.04|397.45|395.85|0
1640098200000|2021-12-21 14:50:00|401.77|400.17|402.47|400.87|403.88|402.28|400.09|398.49|0
1640098500000|2021-12-21 14:55:00|402.61|401.01|402.19|400.59|403.74|402.14|401.21|399.61|0
1640098800000|2021-12-21 15:00:00|402.12|400.52|402.61|401.01|403.03|401.43|399.67|398.07|0
1640099100000|2021-12-21 15:05:00|402.89|401.29|401.21|399.61|403.17|401.57|400.51|398.91|0
1640099400000|2021-12-21 15:10:00|401.63|400.03|399.32|397.72|402.19|400.59|398.83|397.23|0
1640099700000|2021-12-21 15:15:00|399.39|397.79|396.18|394.58|399.46|397.86|396.18|394.58|0
1640100000000|2021-12-21 15:20:00|396.05|394.45|400.61|399.01|400.61|399.01|395.05|393.45|0
1640100300000|2021-12-21 15:25:00|400.75|399.15|405.66|404.06|406.93|405.33|400.61|399.01|0
1640100600000|2021-12-21 15:30:00|405.52|403.92|405.5|403.9|405.8|404.2|401.14|399.54|0
1640100900000|2021-12-21 15:35:00|405.36|403.76|405.08|403.48|407.63|406.03|403.67|402.07|0
1640101200000|2021-12-21 15:40:00|405.36|403.76|402.96|401.36|405.36|403.76|402.4|400.8|0
1640101500000|2021-12-21 15:45:00|403.1|401.5|403.52|401.92|406.35|404.75|401.98|400.38|0
1640101800000|2021-12-21 15:50:00|403.66|402.06|400.29|398.69|404.23|402.63|400.15|398.55|0
1640102100000|2021-12-21 15:55:00|400.43|398.83|399.44|397.84|400.57|398.97|398.74|397.14|0
1640102400000|2021-12-21 16:00:00|399.72|398.12|397.9|396.3|401.06|399.46|397.9|396.3|0
1640102700000|2021-12-21 16:05:00|397.76|396.16|393.02|391.42|397.76|396.16|392.6|391|0
1640103000000|2021-12-21 16:10:00|392.88|391.28|392.88|391.28|394.68|393.08|392.74|391.14|0
1640103300000|2021-12-21 16:15:00|393.01|391.41|395.24|393.64|395.66|394.06|393.01|391.41|0
1640103600000|2021-12-21 16:20:00|394.96|393.36|395.65|394.05|396.07|394.47|394.26|392.66|0
1640103900000|2021-12-21 16:25:00|395.79|394.19|394.82|393.22|396.07|394.47|394.26|392.66|0
1640104200000|2021-12-21 16:30:00|394.54|392.94|391.97|390.37|396.07|394.47|391.41|389.81|0
1640104500000|2021-12-21 16:35:00|392.24|390.64|388.82|387.22|392.8|391.2|388.68|387.08|0
1640104800000|2021-12-21 16:40:00|388.41|386.81|383.46|381.86|388.96|387.36|383.46|381.86|0
1640105100000|2021-12-21 16:45:00|383.33|381.73|385.65|384.05|385.79|384.19|383.19|381.59|0
1640105400000|2021-12-21 16:50:00|385.38|383.78|384.28|382.68|385.79|384.19|384.01|382.41|0
1640105700000|2021-12-21 16:55:00|384.14|382.54|386.34|384.74|387.44|385.84|383.87|382.27|0
1640106000000|2021-12-21 17:00:00|386.06|384.46|385.92|384.32|386.47|384.87|384.14|382.54|0
1640106300000|2021-12-21 17:05:00|386.06|384.46|383.73|382.13|386.61|385.01|383.73|382.13|0
1640106600000|2021-12-21 17:10:00|383.86|382.26|381.27|379.67|384.55|382.95|380.45|378.85|0
1640106900000|2021-12-21 17:15:00|381.13|379.53|381|379.4|381.81|380.21|380.18|378.58|0
1640107200000|2021-12-21 17:20:00|381.13|379.53|380.72|379.12|382.36|380.76|380.72|379.12|0
1640107500000|2021-12-21 17:25:00|380.86|379.26|380.58|378.98|384.43|382.83|380.31|378.71|0
1640107800000|2021-12-21 17:30:00|379.91|378.31|379.36|377.76|380.99|379.39|378.69|377.09|0
1640108100000|2021-12-21 17:35:00|379.5|377.9|379.16|377.56|380.18|378.58|378.28|376.68|0
1640108400000|2021-12-21 17:40:00|378.96|377.36|379.9|378.3|380.17|378.57|378.82|377.22|0
1640108700000|2021-12-21 17:45:00|379.77|378.17|378.82|377.22|379.9|378.3|378.01|376.41|0
1640109000000|2021-12-21 17:50:00|378.95|377.35|377.6|376|379.22|377.62|376.39|374.79|0
1640109300000|2021-12-21 17:55:00|377.47|375.87|375.98|374.38|377.6|376|375.58|373.98|0
1640109600000|2021-12-21 18:00:00|376.12|374.52|377.19|375.59|377.46|375.86|375.98|374.38|0
1640109900000|2021-12-21 18:05:00|377.06|375.46|377.32|375.72|378.48|376.88|376.92|375.32|0
1640110200000|2021-12-21 18:10:00|377.19|375.59|378.54|376.94|379.35|377.75|377.19|375.59|0
1640110500000|2021-12-21 18:15:00|378.67|377.07|378.54|376.94|379.08|377.48|377.73|376.13|0
1640110800000|2021-12-21 18:20:00|378.67|377.07|376.51|374.91|378.67|377.07|376.24|374.64|0
1640111100000|2021-12-21 18:25:00|376.38|374.78|376.37|374.77|377.32|375.72|376.24|374.64|0
1640111400000|2021-12-21 18:30:00|376.11|374.51|375.3|373.7|376.51|374.91|375.3|373.7|0
1640111700000|2021-12-21 18:35:00|375.43|373.83|374.62|373.02|375.57|373.97|373.82|372.22|0
1640112000000|2021-12-21 18:40:00|374.76|373.16|373.55|371.95|374.89|373.29|373.15|371.55|0
1640112300000|2021-12-21 18:45:00|373.42|371.82|372.75|371.15|373.68|372.08|372.61|371.01|0
1640112600000|2021-12-21 18:50:00|372.61|371.01|374.22|372.62|374.48|372.88|372.61|371.01|0
1640112900000|2021-12-21 18:55:00|373.95|372.35|374.48|372.88|374.62|373.02|373.95|372.35|0
1640113200000|2021-12-21 19:00:00|374.35|372.75|372.87|371.27|375.02|373.42|372.34|370.74|0
1640113500000|2021-12-21 19:05:00|373.27|371.67|373.54|371.94|374.08|372.48|372.61|371.01|0
1640113800000|2021-12-21 19:10:00|373.41|371.81|373.81|372.21|373.94|372.34|373.01|371.41|0
1640114100000|2021-12-21 19:15:00|373.67|372.07|374.07|372.47|374.61|373.01|373.67|372.07|0
1640114400000|2021-12-21 19:20:00|373.94|372.34|377.65|376.05|377.92|376.32|373.94|372.34|0
1640114700000|2021-12-21 19:25:00|377.52|375.92|375.91|374.31|377.65|376.05|375.78|374.18|0
1640115000000|2021-12-21 19:30:00|375.51|373.91|375.51|373.91|376.04|374.44|374.71|373.11|0
1640115300000|2021-12-21 19:35:00|375.37|373.77|378.66|377.06|378.66|377.06|375.24|373.64|0
1640115600000|2021-12-21 19:40:00|378.19|376.59|378.18|376.58|378.59|376.99|376.71|375.11|0
1640115900000|2021-12-21 19:45:00|378.32|376.72|376.04|374.44|378.32|376.72|374.77|373.17|0
1640116200000|2021-12-21 19:50:00|375.9|374.3|375.1|373.5|376.03|374.43|374.83|373.23|0
1640116500000|2021-12-21 19:55:00|375.23|373.63|373.1|371.5|375.23|373.63|373.1|371.5|0
1640116800000|2021-12-21 20:00:00|373.23|371.63|373.09|371.49|373.76|372.16|372.43|370.83|0
1640117100000|2021-12-21 20:05:00|373.23|371.63|375.23|373.63|375.23|373.63|373.23|371.63|0
1640117400000|2021-12-21 20:10:00|375.09|373.49|374.16|372.56|375.23|373.63|373.62|372.02|0
1640117700000|2021-12-21 20:15:00|373.89|372.29|373.89|372.29|374.82|373.22|373.36|371.76|0
1640118000000|2021-12-21 20:20:00|374.02|372.42|375.62|374.02|375.62|374.02|373.75|372.15|0
1640118300000|2021-12-21 20:25:00|375.35|373.75|375.08|373.48|375.62|374.02|374.42|372.82|0
1640118600000|2021-12-21 20:30:00|375.22|373.62|375.62|374.02|375.62|374.02|374.15|372.55|0
1640118900000|2021-12-21 20:35:00|375.48|373.88|376.82|375.22|377.76|376.16|374.82|373.22|0
1640119200000|2021-12-21 20:40:00|376.95|375.35|379.24|377.64|379.51|377.91|376.69|375.09|0
1640119500000|2021-12-21 20:45:00|379.1|377.5|380.58|378.98|381.26|379.66|379.1|377.5|0
1640119800000|2021-12-21 20:50:00|379.5|377.9|372.41|370.81|379.5|377.9|372.41|370.81|0
1640120100000|2021-12-21 20:55:00|372.94|371.34|371.88|370.28|374.14|372.54|370.68|369.08|0
1640120400000|2021-12-21 21:00:00|371.21|369.61|372.41|370.81|373.87|372.27|371.21|369.61|0
1640120700000|2021-12-21 21:05:00|372.14|370.54|371.47|369.87|372.14|370.54|371.21|369.61|0
1640121000000|2021-12-21 21:10:00|371.61|370.01|372|370.4|372.14|370.54|371.61|370.01|0
1640121300000|2021-12-21 21:15:00|372.47|369.67|371.94|369.14|372.47|369.67|371.8|369|0
1640121600000|2021-12-21 21:20:00|371.8|369|370.94|368.14|372.2|369.4|370.88|368.08|0
1640121900000|2021-12-21 21:25:00|370.87|368.07|371.14|368.34|371.21|368.41|370.87|368.07|0
1640122200000|2021-12-21 21:30:00|371.01|368.21|371|368.2|371.27|368.47|370.87|368.07|0
1640122500000|2021-12-21 21:35:00|371.14|368.34|371|368.2|371.14|368.34|371|368.2|0
1640122800000|2021-12-21 21:40:00|370.87|368.07|370.87|368.07|371|368.2|370.87|368.07|0
1640123100000|2021-12-21 21:45:00|371|368.2|371|368.2|371.13|368.33|370.73|367.93|0
1640123400000|2021-12-21 21:50:00|371.13|368.33|370.86|368.06|371.13|368.33|370.73|367.93|0
1640123700000|2021-12-21 21:55:00|371|368.2|371.2|368.4|371.2|368.4|370.73|367.93|0
1640124000000|2021-12-21 22:00:00|370.9|368.1|370.79|367.99|370.98|368.18|370.63|367.83|0
1640124300000|2021-12-21 22:05:00|370.73|367.93|370.76|367.96|370.97|368.17|370.71|367.91|0
1640124600000|2021-12-21 22:10:00|370.88|368.08|370.97|368.17|371.03|368.23|370.88|368.08|0
1640124900000|2021-12-21 22:15:00|370.93|368.13|371.05|368.25|371.07|368.27|370.93|368.13|0
1640125200000|2021-12-21 22:20:00|371.07|368.27|371.19|368.39|371.28|368.48|371.05|368.25|0
1640125500000|2021-12-21 22:25:00|371.18|368.38|370.97|368.17|371.18|368.38|370.91|368.11|0
1640125800000|2021-12-21 22:30:00|370.93|368.13|370.87|368.07|370.97|368.17|370.83|368.03|0
1640126100000|2021-12-21 22:35:00|370.83|368.03|371.06|368.26|371.06|368.26|370.83|368.03|0
1640126400000|2021-12-21 22:40:00|371.02|368.22|371.06|368.26|371.12|368.32|370.87|368.07|0
1640126700000|2021-12-21 22:45:00|371.12|368.32|371.29|368.49|371.29|368.49|371.12|368.32|0
1640127000000|2021-12-21 22:50:00|371.25|368.45|371.19|368.39|371.25|368.45|371.19|368.39|0
1640127300000|2021-12-21 22:55:00|371.15|368.35|371.6|368.8|371.86|369.06|371.15|368.35|0
1640127600000|2021-12-21 23:00:00|371.44|368.64|371.76|368.96|372.83|370.03|370.84|368.04|0
1640127900000|2021-12-21 23:05:00|372.03|369.23|372.03|369.23|372.43|369.63|371.23|368.43|0
1640128200000|2021-12-21 23:10:00|371.76|368.96|372.56|369.76|372.69|369.89|371.76|368.96|0
1640128500000|2021-12-21 23:15:00|372.69|369.89|373.88|371.08|373.88|371.08|372.56|369.76|0
1640128800000|2021-12-21 23:20:00|373.62|370.82|373.02|370.22|373.75|370.95|372.95|370.15|0
1640129100000|2021-12-21 23:25:00|373.08|370.28|373.48|370.68|373.62|370.82|373.02|370.22|0
1640129400000|2021-12-21 23:30:00|373.28|370.48|372.55|369.75|374.08|371.28|372.55|369.75|0
1640129700000|2021-12-21 23:35:00|372.62|369.82|373.08|370.28|373.21|370.41|372.55|369.75|0
1640130000000|2021-12-21 23:40:00|373.21|370.41|373.61|370.81|373.74|370.94|373.08|370.28|0
1640130300000|2021-12-21 23:45:00|373.74|370.94|373.87|371.07|374.14|371.34|373.08|370.28|0
1640130600000|2021-12-21 23:50:00|374.01|371.21|373.47|370.67|374.01|371.21|373.47|370.67|0
1640130900000|2021-12-21 23:55:00|373.6|370.8|373.34|370.54|373.74|370.94|373.07|370.27|0
1640131200000|2021-12-22 00:00:00|373.74|370.94|372.27|369.47|373.74|370.94|372.01|369.21|0
1640131500000|2021-12-22 00:05:00|372.4|369.6|372.8|370|373.2|370.4|372.01|369.21|0
1640131800000|2021-12-22 00:10:00|372.93|370.13|372.73|369.93|373.07|370.27|372.27|369.47|0
1640132100000|2021-12-22 00:15:00|372.8|370|373.86|371.06|374.13|371.33|372.8|370|0
1640132400000|2021-12-22 00:20:00|373.93|371.13|372.86|370.06|374.79|371.99|372.86|370.06|0
1640132700000|2021-12-22 00:25:00|372.93|370.13|372.53|369.73|373.06|370.26|372.26|369.46|0
1640133000000|2021-12-22 00:30:00|372.39|369.59|372.79|369.99|373.13|370.33|372.39|369.59|0
1640133300000|2021-12-22 00:35:00|372.66|369.86|373.05|370.25|373.19|370.39|372.52|369.72|0
1640133600000|2021-12-22 00:40:00|373.12|370.32|373.12|370.32|373.32|370.52|372.52|369.72|0
1640133900000|2021-12-22 00:45:00|373.05|370.25|373.65|370.85|373.85|371.05|372.92|370.12|0
1640134200000|2021-12-22 00:50:00|373.58|370.78|373.32|370.52|373.79|370.99|373.18|370.38|0
1640134500000|2021-12-22 00:55:00|373.25|370.45|374.11|371.31|374.38|371.58|372.78|369.98|0
1640134800000|2021-12-22 01:00:00|373.98|371.18|373.05|370.25|374.11|371.31|373.05|370.25|0
1640135100000|2021-12-22 01:05:00|373.04|370.24|372.51|369.71|373.18|370.38|372.11|369.31|0
1640135400000|2021-12-22 01:10:00|372.58|369.78|372.78|369.98|372.91|370.11|372.38|369.58|0
1640135700000|2021-12-22 01:15:00|372.91|370.11|372.77|369.97|373.31|370.51|372.64|369.84|0
1640136000000|2021-12-22 01:20:00|372.64|369.84|372.51|369.71|372.64|369.84|371.98|369.18|0
1640136300000|2021-12-22 01:25:00|372.37|369.57|372.24|369.44|372.64|369.84|371.97|369.17|0
1640136600000|2021-12-22 01:30:00|372.11|369.31|371.97|369.17|372.37|369.57|371.71|368.91|0
1640136900000|2021-12-22 01:35:00|371.84|369.04|371.04|368.24|372.1|369.3|370.84|368.04|0
1640137200000|2021-12-22 01:40:00|370.98|368.18|371.57|368.77|371.83|369.03|370.91|368.11|0
1640137500000|2021-12-22 01:45:00|371.7|368.9|373.29|370.49|373.29|370.49|371.7|368.9|0
1640137800000|2021-12-22 01:50:00|373.23|370.43|373.69|370.89|374.29|371.49|373.03|370.23|0
1640138100000|2021-12-22 01:55:00|373.56|370.76|373.96|371.16|373.96|371.16|373.29|370.49|0
1640138400000|2021-12-22 02:00:00|373.89|371.09|373.15|370.35|373.96|371.16|373.02|370.22|0
1640138700000|2021-12-22 02:05:00|373.09|370.29|373.42|370.62|373.69|370.89|373.09|370.29|0
1640139000000|2021-12-22 02:10:00|373.29|370.49|373.28|370.48|373.42|370.62|373.02|370.22|0
1640139300000|2021-12-22 02:15:00|373.42|370.62|374.48|371.68|374.48|371.68|373.15|370.35|0
1640139600000|2021-12-22 02:20:00|374.75|371.95|374.01|371.21|374.88|372.08|373.62|370.82|0
1640139900000|2021-12-22 02:25:00|373.95|371.15|373.21|370.41|374.21|371.41|373.21|370.41|0
1640140200000|2021-12-22 02:30:00|373.28|370.48|373.54|370.74|373.74|370.94|373.14|370.34|0
1640140500000|2021-12-22 02:35:00|373.61|370.81|373.81|371.01|374.07|371.27|373.54|370.74|0
1640140800000|2021-12-22 02:40:00|373.94|371.14|374.87|372.07|374.87|372.07|373.81|371.01|0
1640141100000|2021-12-22 02:45:00|375|372.2|376.21|373.41|376.34|373.54|375|372.2|0
1640141400000|2021-12-22 02:50:00|376.34|373.54|375.94|373.14|376.68|373.88|375.74|372.94|0
1640141700000|2021-12-22 02:55:00|375.87|373.07|375.8|373|376.07|373.27|375.67|372.87|0
1640142000000|2021-12-22 03:00:00|375.93|373.13|376.47|373.67|376.87|374.07|375.8|373|0
1640142300000|2021-12-22 03:05:00|376.4|373.6|375.66|372.86|376.4|373.6|375.53|372.73|0
1640142600000|2021-12-22 03:10:00|375.8|373|375.6|372.8|376.06|373.26|375.53|372.73|0
1640142900000|2021-12-22 03:15:00|375.53|372.73|375.66|372.86|375.79|372.99|375.53|372.73|0
1640143200000|2021-12-22 03:20:00|375.73|372.93|375.52|372.72|376.13|373.33|375.52|372.72|0
1640143500000|2021-12-22 03:25:00|375.66|372.86|375.12|372.32|375.66|372.86|374.72|371.92|0
1640143800000|2021-12-22 03:30:00|374.85|372.05|374.45|371.65|374.99|372.19|374.32|371.52|0
1640144100000|2021-12-22 03:35:00|374.32|371.52|374.52|371.72|374.65|371.85|374.05|371.25|0
1640144400000|2021-12-22 03:40:00|374.58|371.78|374.85|372.05|375.12|372.32|374.45|371.65|0
1640144700000|2021-12-22 03:45:00|374.78|371.98|374.92|372.12|375.25|372.45|374.71|371.91|0
1640145000000|2021-12-22 03:50:00|374.78|371.98|375.11|372.31|375.11|372.31|374.58|371.78|0
1640145300000|2021-12-22 03:55:00|375.24|372.44|375.11|372.31|375.51|372.71|374.98|372.18|0
1640145600000|2021-12-22 04:00:00|374.98|372.18|374.84|372.04|375.11|372.31|374.84|372.04|0
1640145900000|2021-12-22 04:05:00|374.57|371.77|374.7|371.9|374.7|371.9|374.17|371.37|0
1640146200000|2021-12-22 04:10:00|374.57|371.77|374.97|372.17|375.1|372.3|374.57|371.77|0
1640146500000|2021-12-22 04:15:00|375.04|372.24|374.83|372.03|375.1|372.3|374.83|372.03|0
1640146800000|2021-12-22 04:20:00|374.9|372.1|374.83|372.03|375.23|372.43|374.83|372.03|0
1640147100000|2021-12-22 04:25:00|374.9|372.1|375.23|372.43|375.23|372.43|374.7|371.9|0
1640147400000|2021-12-22 04:30:00|375.3|372.5|375.1|372.3|375.5|372.7|375.1|372.3|0
1640147700000|2021-12-22 04:35:00|375.16|372.36|374.96|372.16|375.16|372.36|374.83|372.03|0
1640148000000|2021-12-22 04:40:00|375.03|372.23|375.09|372.29|375.23|372.43|374.96|372.16|0
1640148300000|2021-12-22 04:45:00|374.96|372.16|374.69|371.89|375.03|372.23|374.69|371.89|0
1640148600000|2021-12-22 04:50:00|374.62|371.82|374.89|372.09|375.02|372.22|374.56|371.76|0
1640148900000|2021-12-22 04:55:00|374.95|372.15|375.09|372.29|375.35|372.55|374.82|372.02|0
1640149200000|2021-12-22 05:00:00|374.95|372.15|373.75|370.95|375.22|372.42|373.62|370.82|0
1640149500000|2021-12-22 05:05:00|373.82|371.02|375.48|372.68|375.62|372.82|373.75|370.95|0
1640149800000|2021-12-22 05:10:00|375.55|372.75|375.61|372.81|375.75|372.95|375.21|372.41|0
1640150100000|2021-12-22 05:15:00|375.75|372.95|376.01|373.21|376.15|373.35|375.61|372.81|0
1640150400000|2021-12-22 05:20:00|376.08|373.28|376.08|373.28|376.41|373.61|375.88|373.08|0
1640150700000|2021-12-22 05:25:00|376.01|373.21|375.34|372.54|376.01|373.21|375.34|372.54|0
1640151000000|2021-12-22 05:30:00|375.41|372.61|374.4|371.6|375.41|372.61|374.27|371.47|0
1640151300000|2021-12-22 05:35:00|374.47|371.67|374.67|371.87|374.74|371.94|374.27|371.47|0
1640151600000|2021-12-22 05:40:00|374.61|371.81|375.74|372.94|375.74|372.94|374.61|371.81|0
1640151900000|2021-12-22 05:45:00|375.67|372.87|375|372.2|375.74|372.94|375|372.2|0
1640152200000|2021-12-22 05:50:00|374.93|372.13|374.8|372|375.14|372.34|374.4|371.6|0
1640152500000|2021-12-22 05:55:00|374.66|371.86|373.93|371.13|374.87|372.07|373.86|371.06|0
1640152800000|2021-12-22 06:00:00|373.86|371.06|374.53|371.73|374.79|371.99|373.6|370.8|0
1640153100000|2021-12-22 06:05:00|374.39|371.59|373.26|370.46|374.53|371.73|373.06|370.26|0
1640153400000|2021-12-22 06:10:00|373.33|370.53|373.46|370.66|373.53|370.73|372.66|369.86|0
1640153700000|2021-12-22 06:15:00|373.32|370.52|371.86|369.06|373.59|370.79|371.66|368.86|0
1640154000000|2021-12-22 06:20:00|371.99|369.19|371.53|368.73|372.26|369.46|370.87|368.07|0
1640154300000|2021-12-22 06:25:00|371.46|368.66|372.32|369.52|372.52|369.72|371.46|368.66|0
1640154600000|2021-12-22 06:30:00|371.99|369.19|372.12|369.32|372.12|369.32|371.26|368.46|0
1640154900000|2021-12-22 06:35:00|372.19|369.39|373.25|370.45|373.31|370.51|371.92|369.12|0
1640155200000|2021-12-22 06:40:00|373.18|370.38|372.98|370.18|373.52|370.72|372.78|369.98|0
1640155500000|2021-12-22 06:45:00|373.18|370.38|373.04|370.24|373.44|370.64|373.04|370.24|0
1640155800000|2021-12-22 06:50:00|373.18|370.38|373.51|370.71|373.84|371.04|373.18|370.38|0
1640156100000|2021-12-22 06:55:00|373.44|370.64|374.04|371.24|374.64|371.84|373.17|370.37|0
1640156400000|2021-12-22 07:00:00|374.11|371.31|373.7|370.9|374.57|371.77|373.7|370.9|0
1640156700000|2021-12-22 07:05:00|373.64|370.84|373.97|371.17|374.57|371.77|373.57|370.77|0
1640157000000|2021-12-22 07:10:00|373.83|371.03|373.03|370.23|373.97|371.17|372.37|369.57|0
1640157300000|2021-12-22 07:15:00|373.1|370.3|373.9|371.1|374.23|371.43|372.97|370.17|0
1640157600000|2021-12-22 07:20:00|373.96|371.16|373.63|370.83|373.96|371.16|373.37|370.57|0
1640157900000|2021-12-22 07:25:00|373.7|370.9|374.7|371.9|374.76|371.96|373.56|370.76|0
1640158200000|2021-12-22 07:30:00|375.03|372.23|374.89|372.09|375.29|372.49|374.76|371.96|0
1640158500000|2021-12-22 07:35:00|374.76|371.96|375.02|372.22|375.16|372.36|374.56|371.76|0
1640158800000|2021-12-22 07:40:00|374.96|372.16|374.35|371.55|375.16|372.36|374.35|371.55|0
1640159100000|2021-12-22 07:45:00|374.56|371.76|375.02|372.22|375.69|372.89|374.56|371.76|0
1640159400000|2021-12-22 07:50:00|374.89|372.09|375.82|373.02|376.09|373.29|374.89|372.09|0
1640159700000|2021-12-22 07:55:00|375.69|372.89|375.68|372.88|375.82|373.02|374.75|371.95|0
1640160000000|2021-12-22 08:00:00|375.55|372.75|376.99|374.19|377.12|374.32|374.75|371.95|0
1640160300000|2021-12-22 08:05:00|376.26|374.66|377.05|375.45|377.46|375.86|376.25|374.65|0
1640160600000|2021-12-22 08:10:00|377.12|375.52|375.72|374.12|377.12|375.52|375.32|373.72|0
1640160900000|2021-12-22 08:15:00|375.85|374.25|377.45|375.85|377.59|375.99|375.65|374.05|0
1640161200000|2021-12-22 08:20:00|377.59|375.99|377.99|376.39|378.92|377.32|377.05|375.45|0
1640161500000|2021-12-22 08:25:00|378.12|376.52|378.52|376.92|378.92|377.32|377.98|376.38|0
1640161800000|2021-12-22 08:30:00|378.79|377.19|379.59|377.99|380.4|378.8|377.98|376.38|0
1640162100000|2021-12-22 08:35:00|379.66|378.06|381.41|379.81|381.47|379.87|379.59|377.99|0
1640162400000|2021-12-22 08:40:00|381.47|379.87|380.12|378.52|382.42|380.82|379.32|377.72|0
1640162700000|2021-12-22 08:45:00|380.26|378.66|378.11|376.51|380.53|378.93|377.98|376.38|0
1640163000000|2021-12-22 08:50:00|377.98|376.38|378.64|377.04|379.18|377.58|377.84|376.24|0
1640163300000|2021-12-22 08:55:00|378.58|376.98|378.91|377.31|379.04|377.44|378.11|376.51|0
1640163600000|2021-12-22 09:00:00|378.78|377.18|378.51|376.91|379.31|377.71|378.37|376.77|0
1640163900000|2021-12-22 09:05:00|378.77|377.17|378.91|377.31|379.31|377.71|378.1|376.5|0
1640164200000|2021-12-22 09:10:00|378.84|377.24|377.56|375.96|379.31|377.71|377.3|375.7|0
1640164500000|2021-12-22 09:15:00|377.43|375.83|376.63|375.03|377.9|376.3|376.49|374.89|0
1640164800000|2021-12-22 09:20:00|376.49|374.89|377.56|375.96|377.83|376.23|376.23|374.63|0
1640165100000|2021-12-22 09:25:00|377.83|376.23|377.96|376.36|378.09|376.49|377.16|375.56|0
1640165400000|2021-12-22 09:30:00|377.83|376.23|376.75|375.15|378.09|376.49|376.49|374.89|0
1640165700000|2021-12-22 09:35:00|376.56|374.96|377.29|375.69|377.55|375.95|376.49|374.89|0
1640166000000|2021-12-22 09:40:00|377.36|375.76|377.95|376.35|378.09|376.49|377.29|375.69|0
1640166300000|2021-12-22 09:45:00|377.82|376.22|378.35|376.75|378.76|377.16|377.69|376.09|0
1640166600000|2021-12-22 09:50:00|378.22|376.62|377.75|376.15|378.62|377.02|377.15|375.55|0
1640166900000|2021-12-22 09:55:00|377.82|376.22|378.22|376.62|378.75|377.15|377.41|375.81|0
1640167200000|2021-12-22 10:00:00|378.08|376.48|377.81|376.21|378.75|377.15|377.35|375.75|0
1640167500000|2021-12-22 10:05:00|377.68|376.08|377.41|375.81|378.28|376.68|377.41|375.81|0
1640167800000|2021-12-22 10:10:00|377.28|375.68|377.27|375.67|377.68|376.08|376.94|375.34|0
1640168100000|2021-12-22 10:15:00|377.14|375.54|376.94|375.34|377.14|375.54|376.6|375|0
1640168400000|2021-12-22 10:20:00|377|375.4|377.27|375.67|377.4|375.8|376.6|375|0
1640168700000|2021-12-22 10:25:00|377.14|375.54|376.87|375.27|377.4|375.8|376.6|375|0
1640169000000|2021-12-22 10:30:00|376.73|375.13|377.8|376.2|377.93|376.33|376.47|374.87|0
1640169300000|2021-12-22 10:35:00|377.53|375.93|375.79|374.19|377.53|375.93|375.79|374.19|0
1640169600000|2021-12-22 10:40:00|375.66|374.06|374.73|373.13|375.79|374.19|374.2|372.6|0
1640169900000|2021-12-22 10:45:00|374.66|373.06|373.53|371.93|374.86|373.26|373.53|371.93|0
1640170200000|2021-12-22 10:50:00|373.13|371.53|373.26|371.66|373.26|371.66|372.33|370.73|0
1640170500000|2021-12-22 10:55:00|373.13|371.53|372.46|370.86|373.26|371.66|372.33|370.73|0
1640170800000|2021-12-22 11:00:00|372.53|370.93|372.46|370.86|373.73|372.13|372.33|370.73|0
1640171100000|2021-12-22 11:05:00|372.4|370.8|372.19|370.59|372.99|371.39|372.06|370.46|0
1640171400000|2021-12-22 11:10:00|372.06|370.46|372.46|370.86|372.59|370.99|371.53|369.93|0
1640171700000|2021-12-22 11:15:00|372.32|370.72|371.66|370.06|372.32|370.72|371.26|369.66|0
1640172000000|2021-12-22 11:20:00|371.53|369.93|371.66|370.06|371.79|370.19|371.26|369.66|0
1640172300000|2021-12-22 11:25:00|371.79|370.19|372.45|370.85|372.52|370.92|371.79|370.19|0
1640172600000|2021-12-22 11:30:00|372.39|370.79|372.98|371.38|373.11|371.51|372.39|370.79|0
1640172900000|2021-12-22 11:35:00|373.11|371.51|373.24|371.64|373.38|371.78|372.98|371.38|0
1640173200000|2021-12-22 11:40:00|373.11|371.51|372.71|371.11|373.51|371.91|372.45|370.85|0
1640173500000|2021-12-22 11:45:00|372.58|370.98|371.52|369.92|372.58|370.98|371.25|369.65|0
1640173800000|2021-12-22 11:50:00|371.65|370.05|371.65|370.05|371.78|370.18|371.52|369.92|0
1640174100000|2021-12-22 11:55:00|371.51|369.91|370.06|368.46|371.51|369.91|369.93|368.33|0
1640174400000|2021-12-22 12:00:00|370.19|368.59|370.59|368.99|370.72|369.12|369.79|368.19|0
1640174700000|2021-12-22 12:05:00|370.72|369.12|370.45|368.85|370.72|369.12|370.45|368.85|0
1640175000000|2021-12-22 12:10:00|370.58|368.98|370.45|368.85|370.72|369.12|370.45|368.85|0
1640175300000|2021-12-22 12:15:00|370.58|368.98|371.11|369.51|371.11|369.51|370.58|368.98|0
1640175600000|2021-12-22 12:20:00|371.24|369.64|370.84|369.24|371.37|369.77|370.84|369.24|0
1640175900000|2021-12-22 12:25:00|370.97|369.37|371.63|370.03|371.77|370.17|370.84|369.24|0
1640176200000|2021-12-22 12:30:00|371.77|370.17|371.1|369.5|371.77|370.17|371.1|369.5|0
1640176500000|2021-12-22 12:35:00|371.5|369.9|371.63|370.03|371.89|370.29|371.5|369.9|0
1640176800000|2021-12-22 12:40:00|371.76|370.16|371.76|370.16|372.29|370.69|371.63|370.03|0
1640177100000|2021-12-22 12:45:00|371.63|370.03|371.76|370.16|371.76|370.16|371.36|369.76|0
1640177400000|2021-12-22 12:50:00|371.63|370.03|372.29|370.69|372.42|370.82|371.36|369.76|0
1640177700000|2021-12-22 12:55:00|372.02|370.42|373.08|371.48|373.21|371.61|371.89|370.29|0
1640178000000|2021-12-22 13:00:00|372.95|371.35|373.61|372.01|373.87|372.27|372.55|370.95|0
1640178300000|2021-12-22 13:05:00|373.48|371.88|373.34|371.74|373.74|372.14|373.21|371.61|0
1640178600000|2021-12-22 13:10:00|373.21|371.61|374|372.4|374.14|372.54|372.81|371.21|0
1640178900000|2021-12-22 13:15:00|374.14|372.54|374.67|373.07|374.93|373.33|373.87|372.27|0
1640179200000|2021-12-22 13:20:00|374.53|372.93|376.8|375.2|376.93|375.33|374.53|372.93|0
1640179500000|2021-12-22 13:25:00|376.66|375.06|376.66|375.06|378.4|376.8|376.66|375.06|0
1640179800000|2021-12-22 13:30:00|376.53|374.93|375.99|374.39|376.66|375.06|375.06|373.46|0
1640180100000|2021-12-22 13:35:00|376.26|374.66|378.53|376.93|378.8|377.2|375.59|373.99|0
1640180400000|2021-12-22 13:40:00|378.47|376.87|380.08|378.48|380.28|378.68|377.06|375.46|0
1640180700000|2021-12-22 13:45:00|380.01|378.41|378.66|377.06|380.01|378.41|378.53|376.93|0
1640181000000|2021-12-22 13:50:00|378.8|377.2|379.06|377.46|379.06|377.46|377.99|376.39|0
1640181300000|2021-12-22 13:55:00|378.93|377.33|378.12|376.52|378.93|377.33|377.99|376.39|0
1640181600000|2021-12-22 14:00:00|377.99|376.39|377.72|376.12|379.06|377.46|377.72|376.12|0
1640181900000|2021-12-22 14:05:00|377.58|375.98|374.38|372.78|377.58|375.98|374.38|372.78|0
1640182200000|2021-12-22 14:10:00|374.25|372.65|375.31|373.71|375.58|373.98|373.85|372.25|0
1640182500000|2021-12-22 14:15:00|375.18|373.58|375.18|373.58|375.84|374.24|374.91|373.31|0
1640182800000|2021-12-22 14:20:00|375.31|373.71|375.84|374.24|376.37|374.77|375.31|373.71|0
1640183100000|2021-12-22 14:25:00|375.71|374.11|374.24|372.64|375.71|374.11|373.97|372.37|0
1640183400000|2021-12-22 14:30:00|374.37|372.77|375.05|373.45|375.18|373.58|372.65|371.05|0
1640183700000|2021-12-22 14:35:00|375.18|373.58|372.27|370.67|375.18|373.58|371.74|370.14|0
1640184000000|2021-12-22 14:40:00|372.13|370.53|370.81|369.21|374.65|373.05|370.81|369.21|0
1640184300000|2021-12-22 14:45:00|370.68|369.08|372.53|370.93|372.53|370.93|369.89|368.29|0
1640184600000|2021-12-22 14:50:00|372|370.4|370.54|368.94|373.72|372.12|370.41|368.81|0
1640184900000|2021-12-22 14:55:00|370.41|368.81|371.93|370.33|373.45|371.85|369.62|368.02|0
1640185200000|2021-12-22 15:00:00|371.8|370.2|371.99|370.39|372.12|370.52|369.1|367.5|0
1640185500000|2021-12-22 15:05:00|371.73|370.13|372.78|371.18|373.71|372.11|371.73|370.13|0
1640185800000|2021-12-22 15:10:00|372.65|371.05|370.67|369.07|372.65|371.05|370.01|368.41|0
1640186100000|2021-12-22 15:15:00|370.54|368.94|367.65|366.05|371.46|369.86|366.73|365.13|0
1640186400000|2021-12-22 15:20:00|367.51|365.91|367.25|365.65|368.96|367.36|367.25|365.65|0
1640186700000|2021-12-22 15:25:00|367.51|365.91|367.9|366.3|367.9|366.3|366.07|364.47|0
1640187000000|2021-12-22 15:30:00|368.43|366.83|366.53|364.93|368.43|366.83|366.27|364.67|0
1640187300000|2021-12-22 15:35:00|366.33|364.73|362.81|361.21|367.71|366.11|361.78|360.18|0
1640187600000|2021-12-22 15:40:00|362.68|361.08|362.03|360.43|362.81|361.21|361.52|359.92|0
1640187900000|2021-12-22 15:45:00|362.16|360.56|360.48|358.88|362.16|360.56|360.42|358.82|0
1640188200000|2021-12-22 15:50:00|360.35|358.75|358.41|356.81|360.48|358.88|357.64|356.04|0
1640188500000|2021-12-22 15:55:00|358.54|356.94|357.9|356.3|359.06|357.46|357.13|355.53|0
1640188800000|2021-12-22 16:00:00|357.77|356.17|358.15|356.55|358.54|356.94|357.51|355.91|0
1640189100000|2021-12-22 16:05:00|357.89|356.29|358.41|356.81|359.7|358.1|357.89|356.29|0
1640189400000|2021-12-22 16:10:00|358.28|356.68|355.97|354.37|358.54|356.94|355.84|354.24|0
1640189700000|2021-12-22 16:15:00|356.09|354.49|356.86|355.26|357.31|355.71|356.09|354.49|0
1640190000000|2021-12-22 16:20:00|356.73|355.13|358.14|356.54|358.4|356.8|356.35|354.75|0
1640190300000|2021-12-22 16:25:00|358.27|356.67|356.22|354.62|366.04|364.44|355.57|353.97|0
1640190600000|2021-12-22 16:30:00|356.09|354.49|354.8|353.2|356.73|355.13|354.29|352.69|0
1640190900000|2021-12-22 16:35:00|354.93|353.33|355.31|353.71|355.96|354.36|354.49|352.89|0
1640191200000|2021-12-22 16:40:00|355.25|353.65|355.44|353.84|355.96|354.36|354.8|353.2|0
1640191500000|2021-12-22 16:45:00|355.57|353.97|356.47|354.87|357.5|355.9|355.44|353.84|0
1640191800000|2021-12-22 16:50:00|356.59|354.99|356.21|354.61|356.72|355.12|355.7|354.1|0
1640192100000|2021-12-22 16:55:00|356.08|354.48|355.05|353.45|356.59|354.99|354.92|353.32|0
1640192400000|2021-12-22 17:00:00|354.67|353.07|354.28|352.68|356.08|354.48|354.28|352.68|0
1640192700000|2021-12-22 17:05:00|354.41|352.81|354.02|352.42|354.79|353.19|353.64|352.04|0
1640193000000|2021-12-22 17:10:00|353.89|352.29|354.92|353.32|355.43|353.83|353.89|352.29|0
1640193300000|2021-12-22 17:15:00|354.79|353.19|355.75|354.15|356.46|354.86|354.79|353.19|0
1640193600000|2021-12-22 17:20:00|355.68|354.08|356.97|355.37|356.97|355.37|355.55|353.95|0
1640193900000|2021-12-22 17:25:00|356.84|355.24|354.91|353.31|356.84|355.24|354.91|353.31|0
1640194200000|2021-12-22 17:30:00|354.65|353.05|354.65|353.05|355.29|353.69|354.4|352.8|0
1640194500000|2021-12-22 17:35:00|354.78|353.18|355.93|354.33|356.51|354.91|354.65|353.05|0
1640194800000|2021-12-22 17:40:00|355.8|354.2|355.29|353.69|356.57|354.97|354.9|353.3|0
1640195100000|2021-12-22 17:45:00|355.42|353.82|355.29|353.69|355.8|354.2|355.03|353.43|0
1640195400000|2021-12-22 17:50:00|355.03|353.43|353.88|352.28|355.03|353.43|353.49|351.89|0
1640195700000|2021-12-22 17:55:00|354|352.4|353.36|351.76|354|352.4|352.98|351.38|0
1640196000000|2021-12-22 18:00:00|353.49|351.89|353.49|351.89|354.64|353.04|353.23|351.63|0
1640196300000|2021-12-22 18:05:00|353.36|351.76|353.61|352.01|354.26|352.66|353.23|351.63|0
1640196600000|2021-12-22 18:10:00|353.74|352.14|354.25|352.65|354.77|353.17|353.61|352.01|0
1640196900000|2021-12-22 18:15:00|354.38|352.78|354.63|353.03|355.02|353.42|354|352.4|0
1640197200000|2021-12-22 18:20:00|354.51|352.91|355.66|354.06|355.66|354.06|354.51|352.91|0
1640197500000|2021-12-22 18:25:00|355.53|353.93|356.04|354.44|356.3|354.7|355.21|353.61|0
1640197800000|2021-12-22 18:30:00|355.66|354.06|355.01|353.41|356.04|354.44|354.63|353.03|0
1640198100000|2021-12-22 18:35:00|355.14|353.54|358.23|356.63|358.48|356.88|355.14|353.54|0
1640198400000|2021-12-22 18:40:00|358.1|356.5|358.22|356.62|359.52|357.92|357.58|355.98|0
1640198700000|2021-12-22 18:45:00|358.09|356.49|357.71|356.11|358.55|356.95|356.81|355.21|0
1640199000000|2021-12-22 18:50:00|357.83|356.23|357.06|355.46|358.03|356.43|356.93|355.33|0
1640199300000|2021-12-22 18:55:00|357.19|355.59|358.22|356.62|358.35|356.75|356.8|355.2|0
1640199600000|2021-12-22 19:00:00|358.09|356.49|358.73|357.13|360.03|358.43|358.09|356.49|0
1640199900000|2021-12-22 19:05:00|358.6|357|359.51|357.91|360.02|358.42|358.34|356.74|0
1640200200000|2021-12-22 19:10:00|359.5|357.9|358.54|356.94|359.96|358.36|358.34|356.74|0
1640200500000|2021-12-22 19:15:00|358.47|356.87|358.6|357|358.86|357.26|357.82|356.22|0
1640200800000|2021-12-22 19:20:00|358.73|357.13|358.21|356.61|358.85|357.25|357.43|355.83|0
1640201100000|2021-12-22 19:25:00|358.08|356.48|360.79|359.19|361.31|359.71|357.82|356.22|0
1640201400000|2021-12-22 19:30:00|360.66|359.06|358.98|357.38|360.66|359.06|358.08|356.48|0
1640201700000|2021-12-22 19:35:00|359.11|357.51|357.69|356.09|359.49|357.89|357.5|355.9|0
1640202000000|2021-12-22 19:40:00|357.56|355.96|358.07|356.47|358.2|356.6|357.04|355.44|0
1640202300000|2021-12-22 19:45:00|358.2|356.6|357.3|355.7|358.2|356.6|357.17|355.57|0
1640202600000|2021-12-22 19:50:00|357.42|355.82|356.39|354.79|357.55|355.95|356.39|354.79|0
1640202900000|2021-12-22 19:55:00|356.26|354.66|356.01|354.41|356.65|355.05|355.75|354.15|0
1640203200000|2021-12-22 20:00:00|355.88|354.28|356|354.4|356.39|354.79|355.36|353.76|0
1640203500000|2021-12-22 20:05:00|355.88|354.28|355.23|353.63|356.39|354.79|354.85|353.25|0
1640203800000|2021-12-22 20:10:00|355.62|354.02|354.2|352.6|355.62|354.02|354.08|352.48|0
1640204100000|2021-12-22 20:15:00|354.27|352.67|355.87|354.27|356.25|354.65|353.82|352.22|0
1640204400000|2021-12-22 20:20:00|355.74|354.14|355.35|353.75|356.9|355.3|355.23|353.63|0
1640204700000|2021-12-22 20:25:00|355.1|353.5|354.97|353.37|355.35|353.75|354.2|352.6|0
1640205000000|2021-12-22 20:30:00|354.84|353.24|355.09|353.49|355.74|354.14|354.45|352.85|0
1640205300000|2021-12-22 20:35:00|355.22|353.62|351.96|350.36|355.35|353.75|351.83|350.23|0
1640205600000|2021-12-22 20:40:00|351.83|350.23|351.7|350.1|352.73|351.13|351.58|349.98|0
1640205900000|2021-12-22 20:45:00|351.83|350.23|351.45|349.85|352.6|351|350.55|348.95|0
1640206200000|2021-12-22 20:50:00|350.55|348.95|347.75|346.15|350.81|349.21|347.37|345.77|0
1640206500000|2021-12-22 20:55:00|347.63|346.03|347.75|346.15|347.88|346.28|346.74|345.14|0
1640206800000|2021-12-22 21:00:00|347.88|346.28|346.98|345.38|350.17|348.57|346.85|345.25|0
1640207100000|2021-12-22 21:05:00|346.85|345.25|346.09|344.49|346.98|345.38|345.84|344.24|0
1640207400000|2021-12-22 21:10:00|345.97|344.37|345.46|343.86|345.97|344.37|345.21|343.61|0
1640207700000|2021-12-22 21:15:00|346.06|343.26|346.06|343.26|346.18|343.38|345.93|343.13|0
1640208000000|2021-12-22 21:20:00|346.18|343.38|345.93|343.13|346.18|343.38|345.8|343|0
1640208300000|2021-12-22 21:25:00|345.8|343|346.05|343.25|346.05|343.25|345.8|343|0
1640208600000|2021-12-22 21:30:00|346.18|343.38|346.05|343.25|346.18|343.38|346.05|343.25|0
1640208900000|2021-12-22 21:35:00|346.18|343.38|345.92|343.12|346.18|343.38|345.92|343.12|0
1640209200000|2021-12-22 21:40:00|346.05|343.25|346.05|343.25|346.17|343.37|346.05|343.25|0
1640209500000|2021-12-22 21:45:00|345.98|343.18|345.79|342.99|346.17|343.37|345.54|342.74|0
1640209800000|2021-12-22 21:50:00|345.92|343.12|345.92|343.12|346.04|343.24|345.54|342.74|0
1640210100000|2021-12-22 21:55:00|345.91|343.11|345.98|343.18|346.11|343.31|345.54|342.74|0
1640210400000|2021-12-22 22:00:00|345.99|343.19|346.12|343.32|346.16|343.36|345.94|343.14|0
1640210700000|2021-12-22 22:05:00|346.1|343.3|346.08|343.28|346.1|343.3|346.05|343.25|0
1640211000000|2021-12-22 22:10:00|346.06|343.26|346.02|343.22|346.06|343.26|346|343.2|0
1640211300000|2021-12-22 22:15:00|346.04|343.24|346.04|343.24|346.04|343.24|346.04|343.24|0
1640211600000|2021-12-22 22:20:00|346.02|343.22|345.98|343.18|346.04|343.24|345.94|343.14|0
1640211900000|2021-12-22 22:25:00|346.04|343.24|345.93|343.13|346.11|343.31|345.93|343.13|0
1640212200000|2021-12-22 22:30:00|345.94|343.14|345.91|343.11|345.94|343.14|345.87|343.07|0
1640212500000|2021-12-22 22:35:00|345.9|343.1|345.94|343.14|346.04|343.24|345.9|343.1|0
1640212800000|2021-12-22 22:40:00|345.99|343.19|346.05|343.25|346.09|343.29|345.96|343.16|0
1640213100000|2021-12-22 22:45:00|346.03|343.23|345.99|343.19|346.05|343.25|345.99|343.19|0
1640213400000|2021-12-22 22:50:00|346.05|343.25|346.1|343.3|346.18|343.38|346.05|343.25|0
1640213700000|2021-12-22 22:55:00|345.93|343.13|346.3|343.5|346.3|343.5|345.93|343.13|0
1640214000000|2021-12-22 23:00:00|346.08|343.28|344.75|341.95|346.08|343.28|344.38|341.58|0
1640214300000|2021-12-22 23:05:00|344.88|342.08|344.5|341.7|345|342.2|344.12|341.32|0
1640214600000|2021-12-22 23:10:00|344.37|341.57|345.51|342.71|345.76|342.96|344.25|341.45|0
1640214900000|2021-12-22 23:15:00|345.38|342.58|344.87|342.07|345.38|342.58|344.75|341.95|0
1640215200000|2021-12-22 23:20:00|344.75|341.95|345.25|342.45|345.38|342.58|344.62|341.82|0
1640215500000|2021-12-22 23:25:00|345.12|342.32|345.63|342.83|345.75|342.95|345|342.2|0
1640215800000|2021-12-22 23:30:00|345.5|342.7|344.61|341.81|345.63|342.83|344.61|341.81|0
1640216100000|2021-12-22 23:35:00|344.74|341.94|344.61|341.81|345.06|342.26|344.49|341.69|0
1640216400000|2021-12-22 23:40:00|344.74|341.94|344.86|342.06|345.49|342.69|344.36|341.56|0
1640216700000|2021-12-22 23:45:00|344.61|341.81|345.74|342.94|345.87|343.07|344.36|341.56|0
1640217000000|2021-12-22 23:50:00|345.62|342.82|345.24|342.44|345.62|342.82|345.11|342.31|0
1640217300000|2021-12-22 23:55:00|345.36|342.56|345.11|342.31|345.49|342.69|344.86|342.06|0
1640217600000|2021-12-23 00:00:00|345.36|342.56|345.74|342.94|345.86|343.06|344.98|342.18|0
1640217900000|2021-12-23 00:05:00|345.61|342.81|346.24|343.44|346.24|343.44|345.61|342.81|0
1640218200000|2021-12-23 00:10:00|346.62|343.82|346.87|344.07|346.87|344.07|345.8|343|0
1640218500000|2021-12-23 00:15:00|346.75|343.95|346.49|343.69|347|344.2|346.36|343.56|0
1640218800000|2021-12-23 00:20:00|346.56|343.76|346.74|343.94|346.99|344.19|346.24|343.44|0
1640219100000|2021-12-23 00:25:00|346.81|344.01|346.23|343.43|346.87|344.07|346.23|343.43|0
1640219400000|2021-12-23 00:30:00|346.3|343.5|346.11|343.31|346.36|343.56|345.6|342.8|0
1640219700000|2021-12-23 00:35:00|345.98|343.18|345.6|342.8|345.98|343.18|345.47|342.67|0
1640220000000|2021-12-23 00:40:00|345.66|342.86|345.97|343.17|346.23|343.43|345.66|342.86|0
1640220300000|2021-12-23 00:45:00|346.1|343.3|345.34|342.54|346.1|343.3|345.09|342.29|0
1640220600000|2021-12-23 00:50:00|345.47|342.67|345.66|342.86|345.72|342.92|345.34|342.54|0
1640220900000|2021-12-23 00:55:00|345.59|342.79|346.1|343.3|346.35|343.55|345.59|342.79|0
1640221200000|2021-12-23 01:00:00|346.16|343.36|346.85|344.05|347.36|344.56|345.97|343.17|0
1640221500000|2021-12-23 01:05:00|346.73|343.93|346.41|343.61|346.98|344.18|346.34|343.54|0
1640221800000|2021-12-23 01:10:00|346.34|343.54|346.6|343.8|346.72|343.92|346.34|343.54|0
1640222100000|2021-12-23 01:15:00|346.66|343.86|346.72|343.92|346.85|344.05|346.59|343.79|0
1640222400000|2021-12-23 01:20:00|346.59|343.79|346.59|343.79|346.79|343.99|346.47|343.67|0
1640222700000|2021-12-23 01:25:00|346.66|343.86|345.96|343.16|346.72|343.92|345.83|343.03|0
1640223000000|2021-12-23 01:30:00|345.83|343.03|346.97|344.17|346.97|344.17|345.83|343.03|0
1640223300000|2021-12-23 01:35:00|346.84|344.04|346.46|343.66|346.97|344.17|346.33|343.53|0
1640223600000|2021-12-23 01:40:00|346.59|343.79|346.46|343.66|346.84|344.04|346.33|343.53|0
1640223900000|2021-12-23 01:45:00|346.4|343.6|346.71|343.91|347.09|344.29|346.4|343.6|0
1640224200000|2021-12-23 01:50:00|346.65|343.85|346.58|343.78|346.65|343.85|346.33|343.53|0
1640224500000|2021-12-23 01:55:00|346.45|343.65|346.96|344.16|346.96|344.16|346.45|343.65|0
1640224800000|2021-12-23 02:00:00|346.83|344.03|346.58|343.78|346.96|344.16|346.2|343.4|0
1640225100000|2021-12-23 02:05:00|346.64|343.84|345.81|343.01|346.83|344.03|345.81|343.01|0
1640225400000|2021-12-23 02:10:00|345.94|343.14|345.56|342.76|345.94|343.14|345.06|342.26|0
1640225700000|2021-12-23 02:15:00|345.5|342.7|345.68|342.88|345.81|343.01|345.43|342.63|0
1640226000000|2021-12-23 02:20:00|345.81|343.01|345.94|343.14|346.19|343.39|345.68|342.88|0
1640226300000|2021-12-23 02:25:00|346|343.2|345.43|342.63|346|343.2|345.43|342.63|0
1640226600000|2021-12-23 02:30:00|345.55|342.75|345.55|342.75|345.68|342.88|345.05|342.25|0
1640226900000|2021-12-23 02:35:00|345.43|342.63|345.17|342.37|345.55|342.75|345.05|342.25|0
1640227200000|2021-12-23 02:40:00|345.24|342.44|345.55|342.75|345.67|342.87|345.04|342.24|0
1640227500000|2021-12-23 02:45:00|345.42|342.62|345.29|342.49|345.55|342.75|345.29|342.49|0
1640227800000|2021-12-23 02:50:00|345.42|342.62|345.29|342.49|345.55|342.75|345.29|342.49|0
1640228100000|2021-12-23 02:55:00|345.23|342.43|345.16|342.36|345.42|342.62|345.04|342.24|0
1640228400000|2021-12-23 03:00:00|345.29|342.49|345.48|342.68|345.48|342.68|345.04|342.24|0
1640228700000|2021-12-23 03:05:00|345.41|342.61|345.41|342.61|345.48|342.68|345.29|342.49|0
1640229000000|2021-12-23 03:10:00|345.54|342.74|345.28|342.48|345.54|342.74|345.22|342.42|0
1640229300000|2021-12-23 03:15:00|345.35|342.55|346.17|343.37|346.17|343.37|345.28|342.48|0
1640229600000|2021-12-23 03:20:00|346.04|343.24|345.79|342.99|346.17|343.37|345.79|342.99|0
1640229900000|2021-12-23 03:25:00|345.85|343.05|345.91|343.11|345.91|343.11|345.72|342.92|0
1640230200000|2021-12-23 03:30:00|345.85|343.05|346.29|343.49|346.29|343.49|345.78|342.98|0
1640230500000|2021-12-23 03:35:00|346.41|343.61|345.97|343.17|346.41|343.61|345.78|342.98|0
1640230800000|2021-12-23 03:40:00|345.91|343.11|345.46|342.66|345.97|343.17|345.4|342.6|0
1640231100000|2021-12-23 03:45:00|345.52|342.72|345.65|342.85|345.78|342.98|345.4|342.6|0
1640231400000|2021-12-23 03:50:00|345.59|342.79|345.65|342.85|345.77|342.97|345.52|342.72|0
1640231700000|2021-12-23 03:55:00|345.59|342.79|345.71|342.91|345.77|342.97|345.59|342.79|0
1640232000000|2021-12-23 04:00:00|345.77|342.97|345.64|342.84|345.77|342.97|345.58|342.78|0
1640232300000|2021-12-23 04:05:00|345.77|342.97|345.89|343.09|345.89|343.09|345.64|342.84|0
1640232600000|2021-12-23 04:10:00|345.77|342.97|345.64|342.84|345.77|342.97|345.51|342.71|0
1640232900000|2021-12-23 04:15:00|345.77|342.97|345.76|342.96|345.89|343.09|345.64|342.84|0
1640233200000|2021-12-23 04:20:00|345.64|342.84|345.76|342.96|345.76|342.96|345.51|342.71|0
1640233500000|2021-12-23 04:25:00|345.64|342.84|345.63|342.83|345.76|342.96|345.63|342.83|0
1640233800000|2021-12-23 04:30:00|345.7|342.9|345.51|342.71|345.76|342.96|345.51|342.71|0
1640234100000|2021-12-23 04:35:00|345.5|342.7|345.76|342.96|345.76|342.96|345.5|342.7|0
1640234400000|2021-12-23 04:40:00|345.63|342.83|345.63|342.83|345.75|342.95|345.63|342.83|0
1640234700000|2021-12-23 04:45:00|345.75|342.95|345.88|343.08|346.01|343.21|345.75|342.95|0
1640235000000|2021-12-23 04:50:00|345.94|343.14|346|343.2|346|343.2|345.88|343.08|0
1640235300000|2021-12-23 04:55:00|346.07|343.27|346|343.2|346.25|343.45|346|343.2|0
1640235600000|2021-12-23 05:00:00|345.87|343.07|345.62|342.82|345.94|343.14|345.62|342.82|0
1640235900000|2021-12-23 05:05:00|345.75|342.95|345.74|342.94|345.87|343.07|345.62|342.82|0
1640236200000|2021-12-23 05:10:00|345.62|342.82|345.99|343.19|345.99|343.19|345.62|342.82|0
1640236500000|2021-12-23 05:15:00|345.93|343.13|345.74|342.94|345.99|343.19|345.74|342.94|0
1640236800000|2021-12-23 05:20:00|345.68|342.88|345.23|342.43|345.74|342.94|345.23|342.43|0
1640237100000|2021-12-23 05:25:00|345.36|342.56|345.74|342.94|345.74|342.94|345.36|342.56|0
1640237400000|2021-12-23 05:30:00|345.61|342.81|345.36|342.56|345.61|342.81|345.1|342.3|0
1640237700000|2021-12-23 05:35:00|345.23|342.43|345.23|342.43|345.35|342.55|345.23|342.43|0
1640238000000|2021-12-23 05:40:00|345.1|342.3|344.97|342.17|345.23|342.43|344.97|342.17|0
1640238300000|2021-12-23 05:45:00|345.04|342.24|344.97|342.17|345.22|342.42|344.97|342.17|0
1640238600000|2021-12-23 05:50:00|345.04|342.24|345.6|342.8|345.6|342.8|345.04|342.24|0
1640238900000|2021-12-23 05:55:00|345.35|342.55|345.47|342.67|345.72|342.92|344.97|342.17|0
1640239200000|2021-12-23 06:00:00|345.35|342.55|344.08|341.28|345.35|342.55|343.96|341.16|0
1640239500000|2021-12-23 06:05:00|344.21|341.41|344.96|342.16|344.96|342.16|344.21|341.41|0
1640239800000|2021-12-23 06:10:00|345.09|342.29|345.72|342.92|345.84|343.04|345.09|342.29|0
1640240100000|2021-12-23 06:15:00|345.84|343.04|346.1|343.3|346.1|343.3|345.34|342.54|0
1640240400000|2021-12-23 06:20:00|346.22|343.42|345.97|343.17|346.29|343.49|345.59|342.79|0
1640240700000|2021-12-23 06:25:00|346.09|343.29|345.71|342.91|346.22|343.42|345.46|342.66|0
1640241000000|2021-12-23 06:30:00|345.59|342.79|345.58|342.78|345.84|343.04|345.52|342.72|0
1640241300000|2021-12-23 06:35:00|345.46|342.66|345.96|343.16|346.09|343.29|345.46|342.66|0
1640241600000|2021-12-23 06:40:00|346.09|343.29|345.83|343.03|346.09|343.29|345.71|342.91|0
1640241900000|2021-12-23 06:45:00|345.9|343.1|345.83|343.03|345.96|343.16|345.58|342.78|0
1640242200000|2021-12-23 06:50:00|345.77|342.97|345.95|343.15|345.96|343.16|345.58|342.78|0
1640242500000|2021-12-23 06:55:00|345.89|343.09|345.2|342.4|345.89|343.09|345.07|342.27|0
1640242800000|2021-12-23 07:00:00|345.07|342.27|345.51|342.71|345.57|342.77|344.94|342.14|0
1640243100000|2021-12-23 07:05:00|345.57|342.77|345.19|342.39|345.57|342.77|345.07|342.27|0
1640243400000|2021-12-23 07:10:00|345.13|342.33|345.19|342.39|345.44|342.64|345.06|342.26|0
1640243700000|2021-12-23 07:15:00|345.32|342.52|345.31|342.51|345.82|343.02|345.19|342.39|0
1640244000000|2021-12-23 07:20:00|345.38|342.58|345.69|342.89|345.82|343.02|345.31|342.51|0
1640244300000|2021-12-23 07:25:00|345.56|342.76|345.56|342.76|345.82|343.02|345.31|342.51|0
1640244600000|2021-12-23 07:30:00|345.69|342.89|345.81|343.01|346.07|343.27|345.56|342.76|0
1640244900000|2021-12-23 07:35:00|345.75|342.95|344.8|342|345.81|343.01|344.55|341.75|0
1640245200000|2021-12-23 07:40:00|344.74|341.94|344.74|341.94|345.05|342.25|344.55|341.75|0
1640245500000|2021-12-23 07:45:00|344.67|341.87|345.05|342.25|345.18|342.38|344.55|341.75|0
1640245800000|2021-12-23 07:50:00|345.18|342.38|345.17|342.37|345.3|342.5|344.92|342.12|0
1640246100000|2021-12-23 07:55:00|344.92|342.12|345.05|342.25|345.3|342.5|344.54|341.74|0
1640246400000|2021-12-23 08:00:00|344.98|342.18|345.17|342.37|345.42|342.62|344.54|341.74|0
1640246700000|2021-12-23 08:05:00|344.57|342.97|344.69|343.09|345.07|343.47|344.44|342.84|0
1640247000000|2021-12-23 08:10:00|344.57|342.97|345.45|343.85|345.58|343.98|344.44|342.84|0
1640247300000|2021-12-23 08:15:00|345.39|343.79|346.21|344.61|346.33|344.73|344.94|343.34|0
1640247600000|2021-12-23 08:20:00|346.33|344.73|345.07|343.47|346.46|344.86|345.07|343.47|0
1640247900000|2021-12-23 08:25:00|345.13|343.53|344.81|343.21|345.45|343.85|344.69|343.09|0
1640248200000|2021-12-23 08:30:00|344.94|343.34|344.56|342.96|345.32|343.72|344.56|342.96|0
1640248500000|2021-12-23 08:35:00|344.68|343.08|346.58|344.98|347.47|345.87|344.56|342.96|0
1640248800000|2021-12-23 08:40:00|346.71|345.11|346.26|344.66|346.83|345.23|345.82|344.22|0
1640249100000|2021-12-23 08:45:00|346.45|344.85|345.44|343.84|346.64|345.04|345.31|343.71|0
1640249400000|2021-12-23 08:50:00|345.56|343.96|342.98|341.38|345.69|344.09|342.54|340.94|0
1640249700000|2021-12-23 08:55:00|343.04|341.44|342.78|341.18|343.04|341.44|342.16|340.56|0
1640250000000|2021-12-23 09:00:00|343.04|341.44|343.03|341.43|343.79|342.19|342.78|341.18|0
1640250300000|2021-12-23 09:05:00|342.91|341.31|342.03|340.43|342.91|341.31|341.65|340.05|0
1640250600000|2021-12-23 09:10:00|342.15|340.55|342.4|340.8|342.4|340.8|341.65|340.05|0
1640250900000|2021-12-23 09:15:00|342.34|340.74|342.9|341.3|343.15|341.55|342.34|340.74|0
1640251200000|2021-12-23 09:20:00|342.78|341.18|343.66|342.06|343.85|342.25|342.78|341.18|0
1640251500000|2021-12-23 09:25:00|343.53|341.93|343.91|342.31|343.91|342.31|343.4|341.8|0
1640251800000|2021-12-23 09:30:00|344.03|342.43|343.78|342.18|344.28|342.68|343.4|341.8|0
1640252100000|2021-12-23 09:35:00|343.84|342.24|343.27|341.67|343.84|342.24|343.27|341.67|0
1640252400000|2021-12-23 09:40:00|343.15|341.55|343.02|341.42|343.4|341.8|342.77|341.17|0
1640252700000|2021-12-23 09:45:00|342.89|341.29|343.27|341.67|343.77|342.17|342.89|341.29|0
1640253000000|2021-12-23 09:50:00|343.33|341.73|343.71|342.11|343.77|342.17|343.14|341.54|0
1640253300000|2021-12-23 09:55:00|343.64|342.04|343.39|341.79|343.64|342.04|343.14|341.54|0
1640253600000|2021-12-23 10:00:00|343.33|341.73|343.39|341.79|343.83|342.23|343.26|341.66|0
1640253900000|2021-12-23 10:05:00|343.26|341.66|343.39|341.79|343.64|342.04|343.14|341.54|0
1640254200000|2021-12-23 10:10:00|343.26|341.66|343.13|341.53|343.26|341.66|343.01|341.41|0
1640254500000|2021-12-23 10:15:00|343.01|341.41|343|341.4|343.13|341.53|343|341.4|0
1640254800000|2021-12-23 10:20:00|342.94|341.34|342.37|340.77|342.94|341.34|341.87|340.27|0
1640255100000|2021-12-23 10:25:00|342.5|340.9|342.44|340.84|342.63|341.03|342.25|340.65|0
1640255400000|2021-12-23 10:30:00|342.5|340.9|342.56|340.96|342.62|341.02|342.37|340.77|0
1640255700000|2021-12-23 10:35:00|342.62|341.02|341.61|340.01|342.62|341.02|341.61|340.01|0
1640256000000|2021-12-23 10:40:00|341.24|339.64|341.49|339.89|341.61|340.01|341.24|339.64|0
1640256300000|2021-12-23 10:45:00|341.61|340.01|341.74|340.14|341.99|340.39|341.61|340.01|0
1640256600000|2021-12-23 10:50:00|341.61|340.01|340.86|339.26|341.61|340.01|340.42|338.82|0
1640256900000|2021-12-23 10:55:00|340.8|339.2|340.85|339.25|340.86|339.26|340.48|338.88|0
1640257200000|2021-12-23 11:00:00|340.73|339.13|340.98|339.38|341.1|339.5|340.6|339|0
1640257500000|2021-12-23 11:05:00|341.1|339.5|340.35|338.75|341.1|339.5|340.23|338.63|0
1640257800000|2021-12-23 11:10:00|340.22|338.62|340.72|339.12|340.72|339.12|339.85|338.25|0
1640258100000|2021-12-23 11:15:00|340.85|339.25|340.85|339.25|341.22|339.62|340.47|338.87|0
1640258400000|2021-12-23 11:20:00|340.72|339.12|340.59|338.99|340.72|339.12|340.34|338.74|0
1640258700000|2021-12-23 11:25:00|340.72|339.12|339.97|338.37|340.84|339.24|339.97|338.37|0
1640259000000|2021-12-23 11:30:00|339.84|338.24|340.47|338.87|340.47|338.87|339.84|338.24|0
1640259300000|2021-12-23 11:35:00|340.59|338.99|340.46|338.86|340.84|339.24|340.4|338.8|0
1640259600000|2021-12-23 11:40:00|340.34|338.74|340.34|338.74|340.46|338.86|339.96|338.36|0
1640259900000|2021-12-23 11:45:00|340.46|338.86|340.58|338.98|340.84|339.24|340.34|338.74|0
1640260200000|2021-12-23 11:50:00|340.65|339.05|340.58|338.98|340.71|339.11|340.21|338.61|0
1640260500000|2021-12-23 11:55:00|340.33|338.73|339.95|338.35|340.33|338.73|339.83|338.23|0
1640260800000|2021-12-23 12:00:00|339.83|338.23|338.83|337.23|339.83|338.23|338.71|337.11|0
1640261100000|2021-12-23 12:05:00|338.7|337.1|339.33|337.73|339.33|337.73|338.7|337.1|0
1640261400000|2021-12-23 12:10:00|339.2|337.6|338.7|337.1|339.33|337.73|338.7|337.1|0
1640261700000|2021-12-23 12:15:00|338.77|337.17|339.32|337.72|339.45|337.85|338.45|336.85|0
1640262000000|2021-12-23 12:20:00|339.45|337.85|339.57|337.97|339.7|338.1|338.95|337.35|0
1640262300000|2021-12-23 12:25:00|339.64|338.04|340.19|338.59|340.57|338.97|339.57|337.97|0
1640262600000|2021-12-23 12:30:00|340.32|338.72|340.19|338.59|340.57|338.97|340.07|338.47|0
1640262900000|2021-12-23 12:35:00|340.26|338.66|342.43|340.83|342.43|340.83|340.07|338.47|0
1640263200000|2021-12-23 12:40:00|342.31|340.71|338.64|337.04|342.31|340.71|337.39|335.79|0
1640263500000|2021-12-23 12:45:00|338.52|336.92|338.52|336.92|338.77|337.17|338.52|336.92|0
1640263800000|2021-12-23 12:50:00|338.64|337.04|338.51|336.91|338.71|337.11|338.51|336.91|0
1640264100000|2021-12-23 12:55:00|338.39|336.79|338.45|336.85|338.76|337.16|338.39|336.79|0
1640264400000|2021-12-23 13:00:00|338.51|336.91|339.01|337.41|339.01|337.41|337.51|335.91|0
1640264700000|2021-12-23 13:05:00|339.14|337.54|339.26|337.66|339.38|337.78|338.76|337.16|0
1640265000000|2021-12-23 13:10:00|339.38|337.78|339.13|337.53|339.63|338.03|339.13|337.53|0
1640265300000|2021-12-23 13:15:00|339.26|337.66|339.63|338.03|339.76|338.16|339.26|337.66|0
1640265600000|2021-12-23 13:20:00|339.75|338.15|340.5|338.9|340.5|338.9|339.75|338.15|0
1640265900000|2021-12-23 13:25:00|340.63|339.03|340.13|338.53|341.01|339.41|340.13|338.53|0
1640266200000|2021-12-23 13:30:00|340.07|338.47|340.25|338.65|341.13|339.53|339.63|338.03|0
1640266500000|2021-12-23 13:35:00|340.12|338.52|341|339.4|341.13|339.53|339.62|338.02|0
1640266800000|2021-12-23 13:40:00|341.13|339.53|342.38|340.78|343.26|341.66|340.87|339.27|0
1640267100000|2021-12-23 13:45:00|342.51|340.91|340.81|339.21|342.51|340.91|340.62|339.02|0
1640267400000|2021-12-23 13:50:00|340.75|339.15|340.99|339.39|341.12|339.52|340.62|339.02|0
1640267700000|2021-12-23 13:55:00|341.12|339.52|340.62|339.02|341.24|339.64|340.37|338.77|0
1640268000000|2021-12-23 14:00:00|340.49|338.89|339.24|337.64|340.49|338.89|338.99|337.39|0
1640268300000|2021-12-23 14:05:00|339.61|338.01|339.36|337.76|339.86|338.26|339.11|337.51|0
1640268600000|2021-12-23 14:10:00|339.23|337.63|340.23|338.63|340.36|338.76|338.98|337.38|0
1640268900000|2021-12-23 14:15:00|340.36|338.76|340.61|339.01|340.73|339.13|339.86|338.26|0
1640269200000|2021-12-23 14:20:00|340.73|339.13|340.23|338.63|340.98|339.38|339.98|338.38|0
1640269500000|2021-12-23 14:25:00|340.1|338.5|340.98|339.38|340.98|339.38|339.98|338.38|0
1640269800000|2021-12-23 14:30:00|340.6|339|336.23|334.63|341.36|339.76|335.99|334.39|0
1640270100000|2021-12-23 14:35:00|336.11|334.51|332.27|330.67|336.23|334.63|331.29|329.69|0
1640270400000|2021-12-23 14:40:00|332.4|330.8|333.38|331.78|335.36|333.76|332.27|330.67|0
1640270700000|2021-12-23 14:45:00|333.26|331.66|336.45|334.85|336.7|335.1|332.52|330.92|0
1640271000000|2021-12-23 14:50:00|336.32|334.72|336.2|334.6|336.51|334.91|334.47|332.87|0
1640271300000|2021-12-23 14:55:00|336.32|334.72|335.21|333.61|337.69|336.09|334.78|333.18|0
1640271600000|2021-12-23 15:00:00|335.46|333.86|335.82|334.22|336.07|334.47|334.1|332.5|0
1640271900000|2021-12-23 15:05:00|335.95|334.35|335.45|333.85|336.19|334.59|334.96|333.36|0
1640272200000|2021-12-23 15:10:00|335.33|333.73|332.81|331.21|335.45|333.85|332.25|330.65|0
1640272500000|2021-12-23 15:15:00|332.62|331.02|333.01|331.41|333.75|332.15|332.4|330.8|0
1640272800000|2021-12-23 15:20:00|332.89|331.29|332.03|330.43|333.38|331.78|331.91|330.31|0
1640273100000|2021-12-23 15:25:00|332.15|330.55|332.76|331.16|333.63|332.03|332.03|330.43|0
1640273400000|2021-12-23 15:30:00|332.64|331.04|333.75|332.15|334.36|332.76|331.54|329.94|0
1640273700000|2021-12-23 15:35:00|333.62|332.02|333.5|331.9|334.11|332.51|332.88|331.28|0
1640274000000|2021-12-23 15:40:00|333.62|332.02|333|331.4|333.74|332.14|332.64|331.04|0
1640274300000|2021-12-23 15:45:00|333.13|331.53|332.14|330.54|333.13|331.53|331.9|330.3|0
1640274600000|2021-12-23 15:50:00|332.02|330.42|331.53|329.93|332.51|330.91|331.16|329.56|0
1640274900000|2021-12-23 15:55:00|331.65|330.05|330.55|328.95|331.65|330.05|330.42|328.82|0
1640275200000|2021-12-23 16:00:00|330.42|328.82|330.54|328.94|331.28|329.68|329.93|328.33|0
1640275500000|2021-12-23 16:05:00|330.42|328.82|329.56|327.96|330.67|329.07|329.2|327.6|0
1640275800000|2021-12-23 16:10:00|329.44|327.84|329.68|328.08|329.69|328.09|328.71|327.11|0
1640276100000|2021-12-23 16:15:00|329.44|327.84|329.32|327.72|329.68|328.08|328.83|327.23|0
1640276400000|2021-12-23 16:20:00|329.44|327.84|330.05|328.45|330.66|329.06|329.44|327.84|0
1640276700000|2021-12-23 16:25:00|330.17|328.57|331.39|329.79|331.88|330.28|329.8|328.2|0
1640277000000|2021-12-23 16:30:00|331.27|329.67|330.41|328.81|331.27|329.67|330.29|328.69|0
1640277300000|2021-12-23 16:35:00|330.29|328.69|328.86|327.26|332.19|330.59|328.86|327.26|0
1640277600000|2021-12-23 16:40:00|328.98|327.38|329.1|327.5|329.35|327.75|328.86|327.26|0
1640277900000|2021-12-23 16:45:00|328.98|327.38|328.73|327.13|329.1|327.5|328.12|326.52|0
1640278200000|2021-12-23 16:50:00|328.61|327.01|328.61|327.01|328.98|327.38|328.12|326.52|0
1640278500000|2021-12-23 16:55:00|328.49|326.89|328.12|326.52|328.98|327.38|328.12|326.52|0
1640278800000|2021-12-23 17:00:00|328.24|326.64|328.73|327.13|328.79|327.19|328.24|326.64|0
1640279100000|2021-12-23 17:05:00|328.61|327.01|329.09|327.49|329.22|327.62|328.48|326.88|0
1640279400000|2021-12-23 17:10:00|328.97|327.37|329.21|327.61|329.21|327.61|328.72|327.12|0
1640279700000|2021-12-23 17:15:00|329.09|327.49|329.82|328.22|330.07|328.47|328.97|327.37|0
1640280000000|2021-12-23 17:20:00|329.7|328.1|329.94|328.34|330.07|328.47|329.45|327.85|0
1640280300000|2021-12-23 17:25:00|330.07|328.47|329.94|328.34|330.07|328.47|329.57|327.97|0
1640280600000|2021-12-23 17:30:00|329.82|328.22|329.69|328.09|329.94|328.34|329.21|327.61|0
1640280900000|2021-12-23 17:35:00|329.57|327.97|331.17|329.57|331.3|329.7|329.57|327.97|0
1640281200000|2021-12-23 17:40:00|331.05|329.45|330.81|329.21|331.17|329.57|330.56|328.96|0
1640281500000|2021-12-23 17:45:00|330.68|329.08|331.29|329.69|331.42|329.82|330.68|329.08|0
1640281800000|2021-12-23 17:50:00|331.17|329.57|331.17|329.57|331.54|329.94|330.93|329.33|0
1640282100000|2021-12-23 17:55:00|331.11|329.51|330.68|329.08|331.29|329.69|330.68|329.08|0
1640282400000|2021-12-23 18:00:00|330.8|329.2|331.29|329.69|331.29|329.69|330.43|328.83|0
1640282700000|2021-12-23 18:05:00|331.16|329.56|331.16|329.56|331.29|329.69|330.8|329.2|0
1640283000000|2021-12-23 18:10:00|331.04|329.44|332.02|330.42|332.39|330.79|331.04|329.44|0
1640283300000|2021-12-23 18:15:00|332.14|330.54|331.89|330.29|332.14|330.54|331.53|329.93|0
1640283600000|2021-12-23 18:20:00|331.77|330.17|331.52|329.92|331.89|330.29|331.52|329.92|0
1640283900000|2021-12-23 18:25:00|331.65|330.05|330.05|328.45|331.65|330.05|329.93|328.33|0
1640284200000|2021-12-23 18:30:00|329.93|328.33|330.54|328.94|330.66|329.06|329.93|328.33|0
1640284500000|2021-12-23 18:35:00|330.66|329.06|330.78|329.18|330.78|329.18|330.48|328.88|0
1640284800000|2021-12-23 18:40:00|330.91|329.31|330.66|329.06|331.03|329.43|330.54|328.94|0
1640285100000|2021-12-23 18:45:00|330.78|329.18|330.17|328.57|330.78|329.18|330.17|328.57|0
1640285400000|2021-12-23 18:50:00|330.05|328.45|329.68|328.08|330.05|328.45|329.68|328.08|0
1640285700000|2021-12-23 18:55:00|329.56|327.96|329.68|328.08|329.8|328.2|329.19|327.59|0
1640286000000|2021-12-23 19:00:00|329.55|327.95|328.94|327.34|329.55|327.95|328.58|326.98|0
1640286300000|2021-12-23 19:05:00|328.82|327.22|329.06|327.46|329.31|327.71|328.45|326.85|0
1640286600000|2021-12-23 19:10:00|329.18|327.58|329.3|327.7|329.43|327.83|329.06|327.46|0
1640286900000|2021-12-23 19:15:00|329.43|327.83|328.94|327.34|330.16|328.56|328.69|327.09|0
1640287200000|2021-12-23 19:20:00|329.06|327.46|328.08|326.48|329.06|327.46|328.08|326.48|0
1640287500000|2021-12-23 19:25:00|328.15|326.55|328.32|326.72|328.45|326.85|327.84|326.24|0
1640287800000|2021-12-23 19:30:00|328.45|326.85|328.44|326.84|329.05|327.45|328.14|326.54|0
1640288100000|2021-12-23 19:35:00|328.69|327.09|328.93|327.33|329.05|327.45|328.57|326.97|0
1640288400000|2021-12-23 19:40:00|329.05|327.45|328.32|326.72|329.05|327.45|328.32|326.72|0
1640288700000|2021-12-23 19:45:00|328.44|326.84|328.2|326.6|328.68|327.08|328.07|326.47|0
1640289000000|2021-12-23 19:50:00|328.07|326.47|327.34|325.74|328.2|326.6|327.34|325.74|0
1640289300000|2021-12-23 19:55:00|327.46|325.86|327.34|325.74|327.58|325.98|327.22|325.62|0
1640289600000|2021-12-23 20:00:00|327.46|325.86|329.65|328.05|329.65|328.05|327.22|325.62|0
1640289900000|2021-12-23 20:05:00|329.53|327.93|328.92|327.32|329.53|327.93|328.55|326.95|0
1640290200000|2021-12-23 20:10:00|328.8|327.2|327.94|326.34|329.04|327.44|327.94|326.34|0
1640290500000|2021-12-23 20:15:00|327.7|326.1|328.18|326.58|328.43|326.83|327.46|325.86|0
1640290800000|2021-12-23 20:20:00|328.06|326.46|328.91|327.31|328.91|327.31|327.94|326.34|0
1640291100000|2021-12-23 20:25:00|328.79|327.19|328.91|327.31|329.28|327.68|328.54|326.94|0
1640291400000|2021-12-23 20:30:00|329.03|327.43|330.62|329.02|330.86|329.26|328.91|327.31|0
1640291700000|2021-12-23 20:35:00|330.74|329.14|328.69|327.09|330.74|329.14|328.21|326.61|0
1640292000000|2021-12-23 20:40:00|328.57|326.97|327.35|325.75|328.94|327.34|327.23|325.63|0
1640292300000|2021-12-23 20:45:00|327.23|325.63|326.14|324.54|327.35|325.75|325.77|324.17|0
1640292600000|2021-12-23 20:50:00|325.65|324.05|326.5|324.9|326.62|325.02|325.05|323.45|0
1640292900000|2021-12-23 20:55:00|326.62|325.02|332.72|331.12|332.85|331.25|326.62|325.02|0
1640293200000|2021-12-23 21:00:00|332.85|331.25|332.11|330.51|332.85|331.25|331.13|329.53|0
1640293500000|2021-12-23 21:05:00|331.86|330.26|332.47|330.87|332.47|330.87|331.13|329.53|0
1640293800000|2021-12-23 21:10:00|332.35|330.75|332.35|330.75|332.84|331.24|332.23|330.63|0
1640592300000|2021-12-27 08:05:00|332.75|331.15|331.95|330.35|332.81|331.21|330.85|329.25|0
1640592600000|2021-12-27 08:10:00|331.71|330.11|331.15|329.55|331.71|330.11|330.54|328.94|0
1640592900000|2021-12-27 08:15:00|331.27|329.67|331.15|329.55|331.4|329.8|330.29|328.69|0
1640593200000|2021-12-27 08:20:00|331.03|329.43|331.76|330.16|332.07|330.47|330.6|329|0
1640593500000|2021-12-27 08:25:00|331.7|330.1|332.31|330.71|332.49|330.89|331.51|329.91|0
1640593800000|2021-12-27 08:30:00|332.25|330.65|331.14|329.54|332.49|330.89|331.02|329.42|0
1640594100000|2021-12-27 08:35:00|331.08|329.48|330.53|328.93|331.14|329.54|330.29|328.69|0
1640594400000|2021-12-27 08:40:00|330.59|328.99|330.77|329.17|331.14|329.54|330.41|328.81|0
1640594700000|2021-12-27 08:45:00|330.89|329.29|330.89|329.29|331.63|330.03|330.89|329.29|0
1640595000000|2021-12-27 08:50:00|331.01|329.41|330.65|329.05|331.08|329.48|330.22|328.62|0
1640595300000|2021-12-27 08:55:00|330.71|329.11|330.52|328.92|330.77|329.17|329.42|327.82|0
1640595600000|2021-12-27 09:00:00|330.4|328.8|331.87|330.27|332.11|330.51|330.4|328.8|0
1640595900000|2021-12-27 09:05:00|331.93|330.33|330.03|328.43|331.99|330.39|330.03|328.43|0
1640596200000|2021-12-27 09:10:00|329.91|328.31|330.03|328.43|330.15|328.55|329.54|327.94|0
1640596500000|2021-12-27 09:15:00|329.9|328.3|330.88|329.28|331|329.4|329.9|328.3|0
1640596800000|2021-12-27 09:20:00|330.76|329.16|331|329.4|331.25|329.65|330.76|329.16|0
1640597100000|2021-12-27 09:25:00|331.06|329.46|330.82|329.22|331.24|329.64|330.75|329.15|0
1640597400000|2021-12-27 09:30:00|330.88|329.28|331.55|329.95|332.1|330.5|330.88|329.28|0
1640597700000|2021-12-27 09:35:00|331.61|330.01|330.63|329.03|331.61|330.01|330.51|328.91|0
1640598000000|2021-12-27 09:40:00|330.5|328.9|329.7|328.1|330.5|328.9|329.39|327.79|0
1640598300000|2021-12-27 09:45:00|329.76|328.16|329.85|327.45|329.88|328.28|329.27|327.03|0
1640598600000|2021-12-27 09:50:00|329.91|327.51|329.06|326.66|329.91|327.51|329.06|326.66|0
1640598900000|2021-12-27 09:55:00|329.18|326.78|329|326.6|329.48|327.08|328.57|326.17|0
1640599200000|2021-12-27 10:00:00|328.93|326.53|329.18|326.78|329.42|327.02|328.32|325.92|0
1640599500000|2021-12-27 10:05:00|329.3|326.9|329.78|327.38|329.91|327.51|329.17|326.77|0
1640599800000|2021-12-27 10:10:00|329.9|327.5|329.66|327.26|329.9|327.5|329.54|327.14|0
1640600100000|2021-12-27 10:15:00|329.54|327.14|328.68|326.28|329.54|327.14|328.56|326.16|0
1640600400000|2021-12-27 10:20:00|328.8|326.4|329.11|326.71|329.41|327.01|328.68|326.28|0
1640600700000|2021-12-27 10:25:00|329.17|326.77|329.04|326.64|329.29|326.89|328.8|326.4|0
1640601000000|2021-12-27 10:30:00|328.92|326.52|328.68|326.28|328.92|326.52|328.43|326.03|0
1640601300000|2021-12-27 10:35:00|328.8|326.4|328.8|326.4|329.04|326.64|328.55|326.15|0
1640601600000|2021-12-27 10:40:00|328.74|326.34|328.55|326.15|328.92|326.52|328.55|326.15|0
1640601900000|2021-12-27 10:45:00|328.49|326.09|328.56|326.16|328.68|326.28|328.06|325.66|0
1640602200000|2021-12-27 10:50:00|328.68|326.28|328.99|326.59|328.99|326.59|328.32|325.92|0
1640602500000|2021-12-27 10:55:00|329.04|326.64|329.04|326.64|329.41|327.01|329.04|326.64|0
1640602800000|2021-12-27 11:00:00|329.11|326.71|329.28|326.88|329.53|327.13|328.92|326.52|0
1640603100000|2021-12-27 11:05:00|329.16|326.76|328.92|326.52|329.28|326.88|328.8|326.4|0
1640603400000|2021-12-27 11:10:00|328.86|326.46|329.04|326.64|329.16|326.76|328.86|326.46|0
1640603700000|2021-12-27 11:15:00|328.98|326.58|329.03|326.63|329.16|326.76|328.85|326.45|0
1640604000000|2021-12-27 11:20:00|329.1|326.7|329.58|327.18|329.89|327.49|329.1|326.7|0
1640604300000|2021-12-27 11:25:00|329.64|327.24|329.58|327.18|329.64|327.24|329.15|326.75|0
1640604600000|2021-12-27 11:30:00|329.52|327.12|329.76|327.36|330|327.6|329.27|326.87|0
1640604900000|2021-12-27 11:35:00|329.7|327.3|329.27|326.87|329.7|327.3|329.15|326.75|0
1640605200000|2021-12-27 11:40:00|329.15|326.75|329.27|326.87|329.27|326.87|328.85|326.45|0
1640605500000|2021-12-27 11:45:00|329.39|326.99|329.57|327.17|329.63|327.23|329.27|326.87|0
1640605800000|2021-12-27 11:50:00|329.51|327.11|329.26|326.86|329.69|327.29|329.14|326.74|0
1640606100000|2021-12-27 11:55:00|329.14|326.74|329.02|326.62|329.39|326.99|329.02|326.62|0
1640606400000|2021-12-27 12:00:00|329.08|326.68|329.14|326.74|329.26|326.86|328.89|326.49|0
1640606700000|2021-12-27 12:05:00|329.08|326.68|328.77|326.37|329.38|326.98|328.65|326.25|0
1640607000000|2021-12-27 12:10:00|328.89|326.49|328.53|326.13|328.89|326.49|328.53|326.13|0
1640607300000|2021-12-27 12:15:00|328.4|326|327.79|325.39|328.52|326.12|327.79|325.39|0
1640607600000|2021-12-27 12:20:00|327.67|325.27|327.19|324.79|327.79|325.39|327.06|324.66|0
1640607900000|2021-12-27 12:25:00|327.06|324.66|327.18|324.78|327.55|325.15|327.06|324.66|0
1640608200000|2021-12-27 12:30:00|327.06|324.66|325.73|323.33|327.06|324.66|325.25|322.85|0
1640608500000|2021-12-27 12:35:00|325.61|323.21|325.48|323.08|326.09|323.69|325.36|322.96|0
1640608800000|2021-12-27 12:40:00|325.61|323.21|325.97|323.57|326.09|323.69|324.88|322.48|0
1640609100000|2021-12-27 12:45:00|326.09|323.69|326.09|323.69|326.51|324.11|325.96|323.56|0
1640609400000|2021-12-27 12:50:00|325.84|323.44|326.33|323.93|326.45|324.05|325.84|323.44|0
1640609700000|2021-12-27 12:55:00|326.32|323.92|326.44|324.04|326.45|324.05|326.08|323.68|0
1640610000000|2021-12-27 13:00:00|326.32|323.92|326.2|323.8|326.51|324.11|325.96|323.56|0
1640610300000|2021-12-27 13:05:00|326.32|323.92|326.08|323.68|326.32|323.92|325.84|323.44|0
1640610600000|2021-12-27 13:10:00|325.96|323.56|325.95|323.55|326.44|324.04|325.95|323.55|0
1640610900000|2021-12-27 13:15:00|325.83|323.43|324.99|322.59|325.83|323.43|324.99|322.59|0
1640611200000|2021-12-27 13:20:00|324.86|322.46|325.22|322.82|325.35|322.95|324.62|322.22|0
1640611500000|2021-12-27 13:25:00|325.1|322.7|325.59|323.19|325.95|323.55|325.1|322.7|0
1640611800000|2021-12-27 13:30:00|325.34|322.94|325.4|323|325.71|323.31|325.34|322.94|0
1640612100000|2021-12-27 13:35:00|325.34|322.94|325.1|322.7|325.46|323.06|324.86|322.46|0
1640612400000|2021-12-27 13:40:00|324.98|322.58|324.61|322.21|325.1|322.7|324.61|322.21|0
1640612700000|2021-12-27 13:45:00|324.73|322.33|324.37|321.97|324.73|322.33|324.01|321.61|0
1640613000000|2021-12-27 13:50:00|324.49|322.09|324.25|321.85|324.73|322.33|323.89|321.49|0
1640613300000|2021-12-27 13:55:00|324.37|321.97|324.85|322.45|324.85|322.45|324.25|321.85|0
1640613600000|2021-12-27 14:00:00|324.97|322.57|324.73|322.33|325.09|322.69|324.61|322.21|0
1640613900000|2021-12-27 14:05:00|324.85|322.45|325.09|322.69|325.45|323.05|324.24|321.84|0
1640614200000|2021-12-27 14:10:00|324.97|322.57|324.6|322.2|325.09|322.69|324.6|322.2|0
1640614500000|2021-12-27 14:15:00|324.72|322.32|325.44|323.04|325.44|323.04|324.36|321.96|0
1640614800000|2021-12-27 14:20:00|325.32|322.92|325.08|322.68|325.56|323.16|324.84|322.44|0
1640615100000|2021-12-27 14:25:00|325.2|322.8|326.29|323.89|326.29|323.89|325.2|322.8|0
1640615400000|2021-12-27 14:30:00|326.04|323.64|322.19|319.79|326.29|323.89|320.75|318.35|0
1640615700000|2021-12-27 14:35:00|322.55|320.15|321.95|319.55|322.67|320.27|320.99|318.59|0
1640616000000|2021-12-27 14:40:00|321.71|319.31|321.34|318.94|321.95|319.55|320.27|317.87|0
1640616300000|2021-12-27 14:45:00|321.58|319.18|319.43|317.03|322.06|319.66|319.43|317.03|0
1640616600000|2021-12-27 14:50:00|319.91|317.51|321.34|318.94|321.34|318.94|318.24|315.84|0
1640616900000|2021-12-27 14:55:00|321.22|318.82|322.13|319.73|324.33|321.93|320.38|317.98|0
1640617200000|2021-12-27 15:00:00|321.77|319.37|319.86|317.46|322.49|320.09|319.86|317.46|0
1640617500000|2021-12-27 15:05:00|319.98|317.58|318.44|316.04|320.22|317.82|318.44|316.04|0
1640617800000|2021-12-27 15:10:00|318.56|316.16|318.32|315.92|319.39|316.99|318.32|315.92|0
1640618100000|2021-12-27 15:15:00|318.2|315.8|318.31|315.91|319.03|316.63|318.2|315.8|0
1640618400000|2021-12-27 15:20:00|318.2|315.8|317.01|314.61|318.55|316.15|316.54|314.14|0
1640618700000|2021-12-27 15:25:00|316.89|314.49|315.12|312.72|317.48|315.08|315.12|312.72|0
1640619000000|2021-12-27 15:30:00|315.01|312.61|314.77|312.37|316.18|313.78|314.42|312.02|0
1640619300000|2021-12-27 15:35:00|314.89|312.49|314.53|312.13|315.71|313.31|314.3|311.9|0
1640619600000|2021-12-27 15:40:00|314.65|312.25|314.65|312.25|315.35|312.95|314.3|311.9|0
1640619900000|2021-12-27 15:45:00|314.53|312.13|314.76|312.36|315.94|313.54|314.18|311.78|0
1640620200000|2021-12-27 15:50:00|314.65|312.25|314.88|312.48|315|312.6|314.18|311.78|0
1640620500000|2021-12-27 15:55:00|314.94|312.54|313.59|311.19|315|312.6|313.59|311.19|0
1640620800000|2021-12-27 16:00:00|313.23|310.83|312.65|310.25|314.05|311.65|312.65|310.25|0
1640621100000|2021-12-27 16:05:00|312.76|310.36|313|310.6|314.05|311.65|312.76|310.36|0
1640621400000|2021-12-27 16:10:00|313.11|310.71|312.53|310.13|313.23|310.83|312.18|309.78|0
1640621700000|2021-12-27 16:15:00|312.41|310.01|314.16|311.76|314.63|312.23|312.18|309.78|0
1640622000000|2021-12-27 16:20:00|314.05|311.65|314.16|311.76|315.1|312.7|313.69|311.29|0
1640622300000|2021-12-27 16:25:00|314.28|311.88|312.87|310.47|314.4|312|312.52|310.12|0
1640622600000|2021-12-27 16:30:00|312.99|310.59|313.69|311.29|313.92|311.52|312.87|310.47|0
1640622900000|2021-12-27 16:35:00|313.81|311.41|312.75|310.35|314.27|311.87|312.63|310.23|0
1640623200000|2021-12-27 16:40:00|312.98|310.58|312.98|310.58|313.33|310.93|312.63|310.23|0
1640623500000|2021-12-27 16:45:00|313.1|310.7|313.45|311.05|313.57|311.17|312.63|310.23|0
1640623800000|2021-12-27 16:50:00|313.57|311.17|313.09|310.69|313.68|311.28|312.86|310.46|0
1640624100000|2021-12-27 16:55:00|312.98|310.58|312.27|309.87|313.09|310.69|312.27|309.87|0
1640624400000|2021-12-27 17:00:00|312.39|309.99|311.34|308.94|312.39|309.99|311.22|308.82|0
1640624700000|2021-12-27 17:05:00|311.45|309.05|311.1|308.7|311.45|309.05|310.99|308.59|0
1640625000000|2021-12-27 17:10:00|311.34|308.94|310.98|308.58|311.92|309.52|310.87|308.47|0
1640625300000|2021-12-27 17:15:00|310.87|308.47|311.1|308.7|311.33|308.93|310.87|308.47|0
1640625600000|2021-12-27 17:20:00|310.98|308.58|310.86|308.46|311.45|309.05|310.75|308.35|0
1640625900000|2021-12-27 17:25:00|310.75|308.35|311.51|309.11|314.83|312.43|309.91|307.51|0
1640626200000|2021-12-27 17:30:00|311.45|309.05|311.74|309.34|312.21|309.81|311.16|308.76|0
1640626500000|2021-12-27 17:35:00|311.86|309.46|311.62|309.22|312.32|309.92|311.62|309.22|0
1640626800000|2021-12-27 17:40:00|311.74|309.34|311.5|309.1|312.32|309.92|311.5|309.1|0
1640627100000|2021-12-27 17:45:00|311.62|309.22|311.27|308.87|311.97|309.57|311.27|308.87|0
1640627400000|2021-12-27 17:50:00|311.38|308.98|311.03|308.63|311.5|309.1|310.92|308.52|0
1640627700000|2021-12-27 17:55:00|311.15|308.75|311.03|308.63|311.27|308.87|310.86|308.46|0
1640628000000|2021-12-27 18:00:00|311.09|308.69|311.26|308.86|311.61|309.21|311.09|308.69|0
1640628300000|2021-12-27 18:05:00|311.15|308.75|310.8|308.4|311.38|308.98|310.8|308.4|0
1640628600000|2021-12-27 18:10:00|310.91|308.51|310.56|308.16|311.38|308.98|310.56|308.16|0
1640628900000|2021-12-27 18:15:00|310.45|308.05|310.68|308.28|310.91|308.51|310.45|308.05|0
1640629200000|2021-12-27 18:20:00|310.79|308.39|309.98|307.58|310.91|308.51|309.98|307.58|0
1640629500000|2021-12-27 18:25:00|310.09|307.69|309.98|307.58|310.09|307.69|309.17|306.77|0
1640629800000|2021-12-27 18:30:00|309.86|307.46|310.21|307.81|310.38|307.98|309.86|307.46|0
1640630100000|2021-12-27 18:35:00|310.09|307.69|309.86|307.46|310.2|307.8|309.51|307.11|0
1640630400000|2021-12-27 18:40:00|309.74|307.34|309.74|307.34|310.09|307.69|309.62|307.22|0
1640630700000|2021-12-27 18:45:00|309.85|307.45|309.62|307.22|310.2|307.8|309.62|307.22|0
1640631000000|2021-12-27 18:50:00|309.74|307.34|309.27|306.87|309.74|307.34|309.15|306.75|0
1640631300000|2021-12-27 18:55:00|309.15|306.75|308.46|306.06|309.39|306.99|308.46|306.06|0
1640631600000|2021-12-27 19:00:00|308.57|306.17|308.69|306.29|309.61|307.21|308.57|306.17|0
1640631900000|2021-12-27 19:05:00|308.57|306.17|308.57|306.17|309.09|306.69|308.57|306.17|0
1640632200000|2021-12-27 19:10:00|308.69|306.29|308.57|306.17|308.92|306.52|308.34|305.94|0
1640632500000|2021-12-27 19:15:00|308.68|306.28|308.45|306.05|308.91|306.51|308.45|306.05|0
1640632800000|2021-12-27 19:20:00|308.57|306.17|307.99|305.59|308.57|306.17|307.76|305.36|0
1640633100000|2021-12-27 19:25:00|307.76|305.36|306.99|304.59|309.05|306.65|306.99|304.59|0
1640633400000|2021-12-27 19:30:00|307.1|304.7|307.45|305.05|307.56|305.16|307.1|304.7|0
1640633700000|2021-12-27 19:35:00|307.33|304.93|307.79|305.39|307.91|305.51|306.99|304.59|0
1640634000000|2021-12-27 19:40:00|307.68|305.28|308.71|306.31|308.71|306.31|307.21|304.81|0
1640634300000|2021-12-27 19:45:00|308.94|306.54|309.17|306.77|309.75|307.35|308.6|306.2|0
1640634600000|2021-12-27 19:50:00|309.06|306.66|309.63|307.23|309.87|307.47|309.06|306.66|0
1640634900000|2021-12-27 19:55:00|309.75|307.35|308.94|306.54|310.1|307.7|308.82|306.42|0
1640635200000|2021-12-27 20:00:00|309.05|306.65|309.63|307.23|310.1|307.7|309.05|306.65|0
1640635500000|2021-12-27 20:05:00|309.69|307.29|309.63|307.23|310.56|308.16|309.51|307.11|0
1640635800000|2021-12-27 20:10:00|309.74|307.34|309.97|307.57|310.56|308.16|309.74|307.34|0
1640636100000|2021-12-27 20:15:00|310.09|307.69|310.2|307.8|311.02|308.62|309.97|307.57|0
1640636400000|2021-12-27 20:20:00|310.32|307.92|309.97|307.57|310.78|308.38|309.62|307.22|0
1640636700000|2021-12-27 20:25:00|309.85|307.45|308.46|306.06|309.85|307.45|308.35|305.95|0
1640637000000|2021-12-27 20:30:00|308.35|305.95|308.23|305.83|308.35|305.95|307.89|305.49|0
1640637300000|2021-12-27 20:35:00|308.35|305.95|309.15|306.75|309.15|306.75|308.23|305.83|0
1640637600000|2021-12-27 20:40:00|309.04|306.64|307.07|304.67|309.15|306.75|306.96|304.56|0
1640637900000|2021-12-27 20:45:00|306.96|304.56|306.5|304.1|307.19|304.79|306.15|303.75|0
1640638200000|2021-12-27 20:50:00|306.27|303.87|305|302.6|306.96|304.56|304.66|302.26|0
1640638500000|2021-12-27 20:55:00|304.89|302.49|304.88|302.48|305.79|303.39|304.32|301.92|0
1640638800000|2021-12-27 21:00:00|304.53|302.13|304.65|302.25|304.65|302.25|304.31|301.91|0
1640639100000|2021-12-27 21:05:00|304.76|302.36|305.1|302.7|305.22|302.82|304.53|302.13|0
1640639400000|2021-12-27 21:10:00|304.99|302.59|305.56|303.16|305.56|303.16|304.99|302.59|0
1640639700000|2021-12-27 21:15:00|305.64|302.84|305.07|302.27|305.64|302.84|304.95|302.15|0
1640640000000|2021-12-27 21:20:00|305.18|302.38|305.3|302.5|305.3|302.5|305.07|302.27|0
1640640300000|2021-12-27 21:25:00|305.18|302.38|305.06|302.26|305.18|302.38|305.06|302.26|0
1640640600000|2021-12-27 21:30:00|304.95|302.15|304.95|302.15|305.18|302.38|304.84|302.04|0
1640640900000|2021-12-27 21:35:00|305.06|302.26|304.6|301.8|305.06|302.26|304.49|301.69|0
1640641200000|2021-12-27 21:40:00|304.72|301.92|304.94|302.14|305.06|302.26|304.6|301.8|0
1640641500000|2021-12-27 21:45:00|305.06|302.26|305.4|302.6|305.4|302.6|304.83|302.03|0
1640641800000|2021-12-27 21:50:00|305.29|302.49|304.83|302.03|305.29|302.49|304.71|301.91|0
1640642100000|2021-12-27 21:55:00|304.71|301.91|305.23|302.43|305.34|302.54|304.71|301.91|0
1640642400000|2021-12-27 22:00:00|305.36|302.56|305.59|302.79|305.9|303.1|305.21|302.41|0
1640642700000|2021-12-27 22:05:00|305.58|302.78|305.42|302.62|305.58|302.78|305.42|302.62|0
1640643000000|2021-12-27 22:10:00|305.44|302.64|305.57|302.77|305.59|302.79|305.44|302.64|0
1640643300000|2021-12-27 22:15:00|305.59|302.79|305.49|302.69|305.59|302.79|305.49|302.69|0
1640643600000|2021-12-27 22:20:00|305.51|302.71|305.57|302.77|305.69|302.89|305.49|302.69|0
1640643900000|2021-12-27 22:25:00|305.59|302.79|305.58|302.78|305.67|302.87|305.27|302.47|0
1640644200000|2021-12-27 22:30:00|305.57|302.77|305.56|302.76|305.62|302.82|305.43|302.63|0
1640644500000|2021-12-27 22:35:00|305.55|302.75|305.35|302.55|305.58|302.78|305.35|302.55|0
1640644800000|2021-12-27 22:40:00|305.38|302.58|305.53|302.73|305.53|302.73|305.31|302.51|0
1640645100000|2021-12-27 22:45:00|305.5|302.7|305.53|302.73|305.53|302.73|305.5|302.7|0
1640645400000|2021-12-27 22:50:00|305.52|302.72|305.59|302.79|305.59|302.79|305.49|302.69|0
1640645700000|2021-12-27 22:55:00|305.62|302.82|305.65|302.85|305.65|302.85|305.55|302.75|0
1640646000000|2021-12-27 23:00:00|306.12|303.32|305.31|302.51|306.12|303.32|305.03|302.23|0
1640646300000|2021-12-27 23:05:00|305.25|302.45|305.82|303.02|305.94|303.14|305.08|302.28|0
1640646600000|2021-12-27 23:10:00|305.71|302.91|305.82|303.02|305.94|303.14|305.48|302.68|0
1640646900000|2021-12-27 23:15:00|305.71|302.91|305.82|303.02|305.82|303.02|305.48|302.68|0
1640647200000|2021-12-27 23:20:00|305.88|303.08|306.39|303.59|306.51|303.71|305.7|302.9|0
1640647500000|2021-12-27 23:25:00|306.5|303.7|306.68|303.88|307.08|304.28|306.28|303.48|0
1640647800000|2021-12-27 23:30:00|306.73|303.93|306.27|303.47|306.73|303.93|306.27|303.47|0
1640648100000|2021-12-27 23:35:00|306.33|303.53|306.61|303.81|306.61|303.81|306.27|303.47|0
1640648400000|2021-12-27 23:40:00|306.67|303.87|306.84|304.04|306.96|304.16|306.44|303.64|0
1640648700000|2021-12-27 23:45:00|307.07|304.27|306.84|304.04|307.07|304.27|306.61|303.81|0
1640649000000|2021-12-27 23:50:00|306.9|304.1|306.9|304.1|307.07|304.27|306.84|304.04|0
1640649300000|2021-12-27 23:55:00|306.95|304.15|306.95|304.15|307.01|304.21|306.72|303.92|0
1640649600000|2021-12-28 00:00:00|306.83|304.03|307.64|304.84|307.87|305.07|306.83|304.03|0
1640649900000|2021-12-28 00:05:00|307.75|304.95|308.09|305.29|308.33|305.53|307.41|304.61|0
1640650200000|2021-12-28 00:10:00|308.21|305.41|308.44|305.64|308.44|305.64|307.75|304.95|0
1640650500000|2021-12-28 00:15:00|308.38|305.58|307.98|305.18|308.38|305.58|307.75|304.95|0
1640650800000|2021-12-28 00:20:00|307.86|305.06|306.94|304.14|308.03|305.23|306.82|304.02|0
1640651100000|2021-12-28 00:25:00|306.82|304.02|306.59|303.79|307.28|304.48|306.59|303.79|0
1640651400000|2021-12-28 00:30:00|306.48|303.68|306.93|304.13|307.05|304.25|306.48|303.68|0
1640651700000|2021-12-28 00:35:00|307.05|304.25|307.05|304.25|307.39|304.59|306.88|304.08|0
1640652000000|2021-12-28 00:40:00|306.93|304.13|306.24|303.44|307.28|304.48|306.24|303.44|0
1640652300000|2021-12-28 00:45:00|306.36|303.56|306.7|303.9|306.7|303.9|305.9|303.1|0
1640652600000|2021-12-28 00:50:00|306.81|304.01|306.7|303.9|307.04|304.24|306.58|303.78|0
1640652900000|2021-12-28 00:55:00|306.58|303.78|306.24|303.44|306.58|303.78|306.01|303.21|0
1640653200000|2021-12-28 01:00:00|306.01|303.21|306.58|303.78|306.81|304.01|306.01|303.21|0
1640653500000|2021-12-28 01:05:00|306.64|303.84|306.92|304.12|307.38|304.58|306.58|303.78|0
1640653800000|2021-12-28 01:10:00|307.04|304.24|306.92|304.12|307.15|304.35|306.69|303.89|0
1640654100000|2021-12-28 01:15:00|307.03|304.23|307.61|304.81|308.07|305.27|306.69|303.89|0
1640654400000|2021-12-28 01:20:00|307.72|304.92|307.72|304.92|307.95|305.15|307.6|304.8|0
1640654700000|2021-12-28 01:25:00|307.83|305.03|308.12|305.32|308.29|305.49|307.83|305.03|0
1640655000000|2021-12-28 01:30:00|308.06|305.26|308.17|305.37|308.41|305.61|307.83|305.03|0
1640655300000|2021-12-28 01:35:00|308.06|305.26|307.71|304.91|308.17|305.37|307.48|304.68|0
1640655600000|2021-12-28 01:40:00|307.83|305.03|307.48|304.68|307.94|305.14|307.37|304.57|0
1640655900000|2021-12-28 01:45:00|307.37|304.57|307.94|305.14|308.05|305.25|307.37|304.57|0
1640656200000|2021-12-28 01:50:00|308|305.2|307.25|304.45|308.46|305.66|307.25|304.45|0
1640656500000|2021-12-28 01:55:00|307.13|304.33|307.59|304.79|307.7|304.9|307.08|304.28|0
1640656800000|2021-12-28 02:00:00|307.7|304.9|308.16|305.36|308.28|305.48|307.59|304.79|0
1640657100000|2021-12-28 02:05:00|308.05|305.25|307.81|305.01|308.16|305.36|307.81|305.01|0
1640657400000|2021-12-28 02:10:00|307.7|304.9|308.04|305.24|308.1|305.3|307.58|304.78|0
1640657700000|2021-12-28 02:15:00|307.99|305.19|308.96|306.16|308.96|306.16|307.87|305.07|0
1640658000000|2021-12-28 02:20:00|308.85|306.05|308.84|306.04|308.96|306.16|308.56|305.76|0
1640658300000|2021-12-28 02:25:00|308.9|306.1|308.5|305.7|309.08|306.28|308.5|305.7|0
1640658600000|2021-12-28 02:30:00|308.56|305.76|308.61|305.81|308.73|305.93|308.38|305.58|0
1640658900000|2021-12-28 02:35:00|308.55|305.75|308.26|305.46|308.61|305.81|308.15|305.35|0
1640659200000|2021-12-28 02:40:00|308.15|305.35|307.8|305|308.26|305.46|307.8|305|0
1640659500000|2021-12-28 02:45:00|307.74|304.94|308.03|305.23|308.03|305.23|307.57|304.77|0
1640659800000|2021-12-28 02:50:00|307.91|305.11|308.03|305.23|308.03|305.23|307.74|304.94|0
1640660100000|2021-12-28 02:55:00|307.97|305.17|308.14|305.34|308.14|305.34|307.91|305.11|0
1640660400000|2021-12-28 03:00:00|308.02|305.22|307.91|305.11|308.25|305.45|307.68|304.88|0
1640660700000|2021-12-28 03:05:00|307.79|304.99|307.79|304.99|308.02|305.22|307.67|304.87|0
1640661000000|2021-12-28 03:10:00|307.9|305.1|308.25|305.45|308.48|305.68|307.9|305.1|0
1640661300000|2021-12-28 03:15:00|308.19|305.39|308.48|305.68|308.48|305.68|308.13|305.33|0
1640661600000|2021-12-28 03:20:00|308.42|305.62|308.47|305.67|308.59|305.79|308.36|305.56|0
1640661900000|2021-12-28 03:25:00|308.36|305.56|308.24|305.44|308.47|305.67|308.13|305.33|0
1640662200000|2021-12-28 03:30:00|308.13|305.33|308.24|305.44|308.24|305.44|307.9|305.1|0
1640662500000|2021-12-28 03:35:00|308.3|305.5|307.84|305.04|308.3|305.5|307.78|304.98|0
1640662800000|2021-12-28 03:40:00|307.78|304.98|307.66|304.86|307.84|305.04|307.43|304.63|0
1640663100000|2021-12-28 03:45:00|307.78|304.98|307.31|304.51|307.78|304.98|307.31|304.51|0
1640663400000|2021-12-28 03:50:00|307.43|304.63|307.66|304.86|307.66|304.86|307.43|304.63|0
1640663700000|2021-12-28 03:55:00|307.72|304.92|307.54|304.74|307.77|304.97|307.54|304.74|0
1640664000000|2021-12-28 04:00:00|307.65|304.85|307.77|304.97|307.77|304.97|307.54|304.74|0
1640664300000|2021-12-28 04:05:00|307.88|305.08|307.65|304.85|307.88|305.08|307.65|304.85|0
1640664600000|2021-12-28 04:10:00|307.59|304.79|307.53|304.73|307.76|304.96|307.53|304.73|0
1640664900000|2021-12-28 04:15:00|307.59|304.79|307.36|304.56|307.65|304.85|307.3|304.5|0
1640665200000|2021-12-28 04:20:00|307.3|304.5|307.53|304.73|307.64|304.84|307.3|304.5|0
1640665500000|2021-12-28 04:25:00|307.59|304.79|307.18|304.38|307.59|304.79|307.07|304.27|0
1640665800000|2021-12-28 04:30:00|307.07|304.27|306.95|304.15|307.18|304.38|306.72|303.92|0
1640666100000|2021-12-28 04:35:00|306.84|304.04|307.06|304.26|307.18|304.38|306.83|304.03|0
1640666400000|2021-12-28 04:40:00|306.95|304.15|307.06|304.26|307.18|304.38|306.95|304.15|0
1640666700000|2021-12-28 04:45:00|307.18|304.38|307.17|304.37|307.18|304.38|307.06|304.26|0
1640667000000|2021-12-28 04:50:00|307.29|304.49|307.17|304.37|307.35|304.55|307.17|304.37|0
1640667300000|2021-12-28 04:55:00|307.06|304.26|307.28|304.48|307.29|304.49|307.06|304.26|0
1640667600000|2021-12-28 05:00:00|307.4|304.6|307.4|304.6|307.63|304.83|307.28|304.48|0
1640667900000|2021-12-28 05:05:00|307.51|304.71|307.4|304.6|307.51|304.71|307.28|304.48|0
1640668200000|2021-12-28 05:10:00|307.28|304.48|306.93|304.13|307.28|304.48|306.82|304.02|0
1640668500000|2021-12-28 05:15:00|306.88|304.08|307.05|304.25|307.16|304.36|306.88|304.08|0
1640668800000|2021-12-28 05:20:00|306.99|304.19|307.16|304.36|307.27|304.47|306.93|304.13|0
1640669100000|2021-12-28 05:25:00|307.04|304.24|307.16|304.36|307.39|304.59|307.04|304.24|0
1640669400000|2021-12-28 05:30:00|307.22|304.42|307.04|304.24|307.27|304.47|307.04|304.24|0
1640669700000|2021-12-28 05:35:00|307.1|304.3|306.35|303.55|307.1|304.3|306.35|303.55|0
1640670000000|2021-12-28 05:40:00|306.29|303.49|306.46|303.66|306.46|303.66|306.23|303.43|0
1640670300000|2021-12-28 05:45:00|306.35|303.55|306.12|303.32|306.46|303.66|306.12|303.32|0
1640670600000|2021-12-28 05:50:00|306|303.2|305.66|302.86|306|303.2|305.66|302.86|0
1640670900000|2021-12-28 05:55:00|305.77|302.97|305.54|302.74|305.77|302.97|305.43|302.63|0
1640671200000|2021-12-28 06:00:00|305.31|302.51|305.42|302.62|305.88|303.08|305.08|302.28|0
1640671500000|2021-12-28 06:05:00|305.54|302.74|306.57|303.77|306.57|303.77|305.54|302.74|0
1640671800000|2021-12-28 06:10:00|306.68|303.88|306.91|304.11|306.91|304.11|306.45|303.65|0
1640672100000|2021-12-28 06:15:00|306.79|303.99|306.56|303.76|306.79|303.99|306.1|303.3|0
1640672400000|2021-12-28 06:20:00|306.45|303.65|306.45|303.65|306.45|303.65|306.22|303.42|0
1640672700000|2021-12-28 06:25:00|306.39|303.59|305.76|302.96|306.45|303.65|305.76|302.96|0
1640673000000|2021-12-28 06:30:00|305.64|302.84|305.75|302.95|306.1|303.3|305.64|302.84|0
1640673300000|2021-12-28 06:35:00|305.81|303.01|305.98|303.18|305.98|303.18|305.64|302.84|0
1640673600000|2021-12-28 06:40:00|305.87|303.07|305.64|302.84|305.93|303.13|305.64|302.84|0
1640673900000|2021-12-28 06:45:00|305.86|303.06|305.98|303.18|305.98|303.18|305.75|302.95|0
1640674200000|2021-12-28 06:50:00|305.81|303.01|305.98|303.18|306.15|303.35|305.63|302.83|0
1640674500000|2021-12-28 06:55:00|305.97|303.17|305.4|302.6|306.09|303.29|305.29|302.49|0
1640674800000|2021-12-28 07:00:00|305.46|302.66|306.31|303.51|306.43|303.63|305.17|302.37|0
1640675100000|2021-12-28 07:05:00|306.43|303.63|305.97|303.17|306.54|303.74|305.85|303.05|0
1640675400000|2021-12-28 07:10:00|306.03|303.23|306.08|303.28|306.2|303.4|305.62|302.82|0
1640675700000|2021-12-28 07:15:00|305.97|303.17|306.14|303.34|306.2|303.4|305.96|303.16|0
1640676000000|2021-12-28 07:20:00|306.08|303.28|306.42|303.62|306.42|303.62|306.08|303.28|0
1640676300000|2021-12-28 07:25:00|306.37|303.57|306.65|303.85|306.65|303.85|306.37|303.57|0
1640676600000|2021-12-28 07:30:00|306.76|303.96|307.22|304.42|307.34|304.54|306.65|303.85|0
1640676900000|2021-12-28 07:35:00|307.17|304.37|307.56|304.76|307.56|304.76|307.11|304.31|0
1640677200000|2021-12-28 07:40:00|307.45|304.65|308.14|305.34|308.14|305.34|307.45|304.65|0
1640677500000|2021-12-28 07:45:00|308.02|305.22|307.44|304.64|308.14|305.34|307.44|304.64|0
1640677800000|2021-12-28 07:50:00|307.39|304.59|307.67|304.87|307.9|305.1|307.04|304.24|0
1640678100000|2021-12-28 07:55:00|307.56|304.76|307.21|304.41|307.79|304.99|307.1|304.3|0
1640678400000|2021-12-28 08:00:00|307.32|304.52|307.21|304.41|307.44|304.64|306.75|303.95|0
1640678700000|2021-12-28 08:05:00|307.12|304.72|305.23|302.83|307.12|304.72|305.23|302.83|0
1640679000000|2021-12-28 08:10:00|305.35|302.95|305.58|303.18|305.58|303.18|305.23|302.83|0
1640679300000|2021-12-28 08:15:00|305.52|303.12|305.12|302.72|305.58|303.18|304.77|302.37|0
1640679600000|2021-12-28 08:20:00|305.23|302.83|305.11|302.71|305.34|302.94|304.89|302.49|0
1640679900000|2021-12-28 08:25:00|305|302.6|302.71|300.31|305.11|302.71|302.03|299.63|0
1640680200000|2021-12-28 08:30:00|302.6|300.2|303.17|300.77|303.62|301.22|302.6|300.2|0
1640680500000|2021-12-28 08:35:00|303.28|300.88|303.96|301.56|304.31|301.91|303.28|300.88|0
1640680800000|2021-12-28 08:40:00|304.02|301.62|303.5|301.1|304.08|301.68|303.05|300.65|0
1640681100000|2021-12-28 08:45:00|303.39|300.99|302.59|300.19|303.39|300.99|302.25|299.85|0
1640681400000|2021-12-28 08:50:00|302.71|300.31|301.91|299.51|302.82|300.42|301.68|299.28|0
1640681700000|2021-12-28 08:55:00|301.79|299.39|301.4|299|302.25|299.85|301.11|298.71|0
1640682000000|2021-12-28 09:00:00|301.34|298.94|300.94|298.54|302.02|299.62|300.88|298.48|0
1640682300000|2021-12-28 09:05:00|300.88|298.48|300.54|298.14|301.22|298.82|300.26|297.86|0
1640682600000|2021-12-28 09:10:00|300.65|298.25|299.74|297.34|300.88|298.48|299.63|297.23|0
1640682900000|2021-12-28 09:15:00|299.86|297.46|300.2|297.8|300.65|298.25|299.74|297.34|0
1640683200000|2021-12-28 09:20:00|300.08|297.68|298.95|296.55|300.2|297.8|298.95|296.55|0
1640683500000|2021-12-28 09:25:00|299.01|296.61|299.29|296.89|299.29|296.89|298.95|296.55|0
1640683800000|2021-12-28 09:30:00|299.4|297|299.4|297|299.74|297.34|299.06|296.66|0
1640684100000|2021-12-28 09:35:00|299.51|297.11|298.61|296.21|299.51|297.11|298.49|296.09|0
1640684400000|2021-12-28 09:40:00|298.72|296.32|298.83|296.43|299.17|296.77|298.6|296.2|0
1640684700000|2021-12-28 09:45:00|299.17|296.77|299.5|297.1|299.73|297.33|299|296.6|0
1640685000000|2021-12-28 09:50:00|299.62|297.22|299.16|296.76|299.84|297.44|299.05|296.65|0
1640685300000|2021-12-28 09:55:00|299.28|296.88|298.77|296.37|299.28|296.88|298.6|296.2|0
1640685600000|2021-12-28 10:00:00|298.71|296.31|298.37|295.97|298.77|296.37|298.26|295.86|0
1640685900000|2021-12-28 10:05:00|298.26|295.86|297.58|295.18|298.26|295.86|297.58|295.18|0
1640686200000|2021-12-28 10:10:00|297.69|295.29|299.21|296.81|301.03|298.63|297.58|295.18|0
1640686500000|2021-12-28 10:15:00|299.26|296.86|299.09|296.69|299.43|297.03|298.98|296.58|0
1640686800000|2021-12-28 10:20:00|299.2|296.8|299.76|297.36|299.88|297.48|299.2|296.8|0
1640687100000|2021-12-28 10:25:00|299.65|297.25|300.55|298.15|300.66|298.26|299.65|297.25|0
1640687400000|2021-12-28 10:30:00|300.66|298.26|299.53|297.13|300.78|298.38|299.53|297.13|0
1640687700000|2021-12-28 10:35:00|299.65|297.25|299.98|297.58|300.21|297.81|299.53|297.13|0
1640688000000|2021-12-28 10:40:00|300.1|297.7|300.09|297.69|300.1|297.7|299.87|297.47|0
1640688300000|2021-12-28 10:45:00|300.15|297.75|300.65|298.25|300.66|298.26|300.15|297.75|0
1640688600000|2021-12-28 10:50:00|300.6|298.2|300.77|298.37|300.88|298.48|300.54|298.14|0
1640688900000|2021-12-28 10:55:00|300.82|298.42|300.09|297.69|300.99|298.59|300.09|297.69|0
1640689200000|2021-12-28 11:00:00|299.97|297.57|300.54|298.14|300.65|298.25|299.97|297.57|0
1640689500000|2021-12-28 11:05:00|300.42|298.02|300.65|298.25|300.76|298.36|300.42|298.02|0
1640689800000|2021-12-28 11:10:00|300.53|298.13|300.42|298.02|300.76|298.36|300.42|298.02|0
1640690100000|2021-12-28 11:15:00|300.48|298.08|300.02|297.62|300.48|298.08|299.97|297.57|0
1640690400000|2021-12-28 11:20:00|299.97|297.57|299.96|297.56|300.08|297.68|299.85|297.45|0
1640690700000|2021-12-28 11:25:00|299.91|297.51|299.96|297.56|300.19|297.79|299.85|297.45|0
1640691000000|2021-12-28 11:30:00|300.07|297.67|300.3|297.9|300.3|297.9|300.07|297.67|0
1640691300000|2021-12-28 11:35:00|300.24|297.84|300.63|298.23|300.75|298.35|300.18|297.78|0
1640691600000|2021-12-28 11:40:00|300.75|298.35|300.86|298.46|301.42|299.02|300.75|298.35|0
1640691900000|2021-12-28 11:45:00|300.74|298.34|300.74|298.34|300.92|298.52|300.63|298.23|0
1640692200000|2021-12-28 11:50:00|300.97|298.57|300.97|298.57|301.08|298.68|300.85|298.45|0
1640692500000|2021-12-28 11:55:00|301.08|298.68|301.19|298.79|301.53|299.13|301.08|298.68|0
1640692800000|2021-12-28 12:00:00|301.3|298.9|301.08|298.68|301.64|299.24|300.91|298.51|0
1640693100000|2021-12-28 12:05:00|300.96|298.56|300.96|298.56|301.19|298.79|300.85|298.45|0
1640693400000|2021-12-28 12:10:00|300.91|298.51|300.39|297.99|300.91|298.51|300.39|297.99|0
1640693700000|2021-12-28 12:15:00|300.34|297.94|300.17|297.77|300.39|297.99|300.17|297.77|0
1640694000000|2021-12-28 12:20:00|300.11|297.71|299.83|297.43|300.17|297.77|299.49|297.09|0
1640694300000|2021-12-28 12:25:00|299.71|297.31|299.94|297.54|299.94|297.54|299.6|297.2|0
1640694600000|2021-12-28 12:30:00|300|297.6|299.82|297.42|300|297.6|299.49|297.09|0
1640694900000|2021-12-28 12:35:00|299.77|297.37|300.05|297.65|300.05|297.65|299.6|297.2|0
1640695200000|2021-12-28 12:40:00|299.93|297.53|299.48|297.08|299.93|297.53|299.48|297.08|0
1640695500000|2021-12-28 12:45:00|299.59|297.19|299.7|297.3|299.93|297.53|299.48|297.08|0
1640695800000|2021-12-28 12:50:00|299.59|297.19|299.48|297.08|299.82|297.42|299.25|296.85|0
1640696100000|2021-12-28 12:55:00|299.59|297.19|300.04|297.64|300.04|297.64|299.59|297.19|0
1640696400000|2021-12-28 13:00:00|299.92|297.52|299.58|297.18|300.04|297.64|299.47|297.07|0
1640696700000|2021-12-28 13:05:00|299.53|297.13|299.81|297.41|299.92|297.52|299.53|297.13|0
1640697000000|2021-12-28 13:10:00|299.69|297.29|300.59|298.19|300.59|298.19|299.69|297.29|0
1640697300000|2021-12-28 13:15:00|300.48|298.08|300.37|297.97|300.82|298.42|300.37|297.97|0
1640697600000|2021-12-28 13:20:00|300.48|298.08|300.14|297.74|300.48|298.08|300.14|297.74|0
1640697900000|2021-12-28 13:25:00|300.25|297.85|300.36|297.96|300.36|297.96|300.14|297.74|0
1640698200000|2021-12-28 13:30:00|300.48|298.08|300.36|297.96|300.7|298.3|300.36|297.96|0
1640698500000|2021-12-28 13:35:00|300.25|297.85|300.13|297.73|300.25|297.85|299.91|297.51|0
1640698800000|2021-12-28 13:40:00|300.25|297.85|299.57|297.17|300.25|297.85|299.57|297.17|0
1640699100000|2021-12-28 13:45:00|299.51|297.11|300.35|297.95|300.35|297.95|299.51|297.11|0
1640699400000|2021-12-28 13:50:00|300.24|297.84|301.71|299.31|301.88|299.48|300.02|297.62|0
1640699700000|2021-12-28 13:55:00|301.59|299.19|302.61|300.21|302.73|300.33|301.25|298.85|0
1640700000000|2021-12-28 14:00:00|302.5|300.1|303.29|300.89|303.52|301.12|302.27|299.87|0
1640700300000|2021-12-28 14:05:00|303.4|301|304.54|302.14|304.77|302.37|303.18|300.78|0
1640700600000|2021-12-28 14:10:00|304.43|302.03|303.63|301.23|304.54|302.14|303.29|300.89|0
1640700900000|2021-12-28 14:15:00|303.85|301.45|302.6|300.2|303.85|301.45|302.49|300.09|0
1640701200000|2021-12-28 14:20:00|302.49|300.09|303.51|301.11|303.57|301.17|302.38|299.98|0
1640701500000|2021-12-28 14:25:00|303.17|300.77|303.51|301.11|304.42|302.02|303.05|300.65|0
1640701800000|2021-12-28 14:30:00|303.39|300.99|302.94|300.54|304.76|302.36|302.94|300.54|0
1640702100000|2021-12-28 14:35:00|302.71|300.31|303.87|301.47|304.32|301.92|301.81|299.41|0
1640702400000|2021-12-28 14:40:00|303.98|301.58|301.25|298.85|303.98|301.58|300.69|298.29|0
1640702700000|2021-12-28 14:45:00|301.82|299.42|301.93|299.53|303.41|301.01|300.8|298.4|0
1640703000000|2021-12-28 14:50:00|302.16|299.76|299.89|297.49|302.84|300.44|299.89|297.49|0
1640703300000|2021-12-28 14:55:00|299.78|297.38|299.32|296.92|300.23|297.83|297.86|295.46|0
1640703600000|2021-12-28 15:00:00|299.21|296.81|298.53|296.13|300.11|297.71|298.2|295.8|0
1640703900000|2021-12-28 15:05:00|298.65|296.25|303.74|301.34|303.74|301.34|298.53|296.13|0
1640704200000|2021-12-28 15:10:00|303.85|301.45|303.17|300.77|304.08|301.68|301.58|299.18|0
1640704500000|2021-12-28 15:15:00|303.05|300.65|304.88|302.48|304.88|302.48|302.37|299.97|0
1640704800000|2021-12-28 15:20:00|305.33|302.93|302.37|299.97|305.33|302.93|302.03|299.63|0
1640705100000|2021-12-28 15:25:00|302.25|299.85|301.8|299.4|303.05|300.65|301.01|298.61|0
1640705400000|2021-12-28 15:30:00|301.69|299.29|300.55|298.15|302.71|300.31|300.44|298.04|0
1640705700000|2021-12-28 15:35:00|300.5|298.1|301.45|299.05|301.79|299.39|299.53|297.13|0
1640706000000|2021-12-28 15:40:00|301.57|299.17|301.91|299.51|303.16|300.76|300.77|298.37|0
1640706300000|2021-12-28 15:45:00|302.13|299.73|301.34|298.94|302.7|300.3|300.77|298.37|0
1640706600000|2021-12-28 15:50:00|301.45|299.05|302.58|300.18|302.76|300.36|300.66|298.26|0
1640706900000|2021-12-28 15:55:00|302.7|300.3|302.24|299.84|302.7|300.3|301.67|299.27|0
1640707200000|2021-12-28 16:00:00|302.35|299.95|300.88|298.48|302.69|300.29|300.88|298.48|0
1640707500000|2021-12-28 16:05:00|300.99|298.59|302.35|299.95|302.35|299.95|300.88|298.48|0
1640707800000|2021-12-28 16:10:00|302.46|300.06|301.66|299.26|302.46|300.06|301.32|298.92|0
1640708100000|2021-12-28 16:15:00|301.77|299.37|302.45|300.05|302.68|300.28|301.66|299.26|0
1640708400000|2021-12-28 16:20:00|302.51|300.11|302.68|300.28|303.13|300.73|301.2|298.8|0
1640708700000|2021-12-28 16:25:00|302.79|300.39|302.45|300.05|304.28|301.88|302.34|299.94|0
1640709000000|2021-12-28 16:30:00|301.99|299.59|302.45|300.05|303.7|301.3|301.99|299.59|0
1640709300000|2021-12-28 16:35:00|302.67|300.27|302.79|300.39|303.81|301.41|302.67|300.27|0
1640709600000|2021-12-28 16:40:00|302.9|300.5|303.35|300.95|303.81|301.41|302.44|300.04|0
1640709900000|2021-12-28 16:45:00|303.47|301.07|302.33|299.93|303.81|301.41|302.21|299.81|0
1640710200000|2021-12-28 16:50:00|302.44|300.04|300.28|297.88|302.44|300.04|300.17|297.77|0
1640710500000|2021-12-28 16:55:00|300.39|297.99|300.34|297.94|300.62|298.22|299.83|297.43|0
1640710800000|2021-12-28 17:00:00|300.28|297.88|300.84|298.44|301.53|299.13|300.17|297.77|0
1640711100000|2021-12-28 17:05:00|300.73|298.33|301.86|299.46|302.21|299.81|300.73|298.33|0
1640711400000|2021-12-28 17:10:00|301.98|299.58|302.32|299.92|302.77|300.37|301.64|299.24|0
1640711700000|2021-12-28 17:15:00|302.2|299.8|302.77|300.37|303.23|300.83|302.2|299.8|0
1640712000000|2021-12-28 17:20:00|302.88|300.48|302.77|300.37|303.45|301.05|302.65|300.25|0
1640712300000|2021-12-28 17:25:00|302.88|300.48|305.74|303.34|305.97|303.57|302.54|300.14|0
1640712600000|2021-12-28 17:30:00|305.8|303.4|309.42|307.02|309.42|307.02|304.94|302.54|0
1640712900000|2021-12-28 17:35:00|309.19|306.79|308.15|305.75|309.19|306.79|307.58|305.18|0
1640713200000|2021-12-28 17:40:00|308.21|305.81|308.15|305.75|308.5|306.1|307.8|305.4|0
1640713500000|2021-12-28 17:45:00|308.03|305.63|308.26|305.86|309.07|306.67|307.8|305.4|0
1640713800000|2021-12-28 17:50:00|308.38|305.98|306.88|304.48|308.67|306.27|306.53|304.13|0
1640714100000|2021-12-28 17:55:00|306.76|304.36|305.22|302.82|306.76|304.36|304.88|302.48|0
1640714400000|2021-12-28 18:00:00|305.4|303|304.3|301.9|306.14|303.74|304.3|301.9|0
1640714700000|2021-12-28 18:05:00|304.42|302.02|304.64|302.24|305.22|302.82|304.3|301.9|0
1640715000000|2021-12-28 18:10:00|304.76|302.36|305.22|302.82|305.45|303.05|304.41|302.01|0
1640715300000|2021-12-28 18:15:00|305.1|302.7|305.73|303.33|305.79|303.39|304.41|302.01|0
1640715600000|2021-12-28 18:20:00|305.67|303.27|305.9|303.5|306.71|304.31|304.98|302.58|0
1640715900000|2021-12-28 18:25:00|305.79|303.39|304.75|302.35|306.59|304.19|304.64|302.24|0
1640716200000|2021-12-28 18:30:00|304.98|302.58|305.55|303.15|305.55|303.15|304.41|302.01|0
1640716500000|2021-12-28 18:35:00|305.44|303.04|306.01|303.61|306.13|303.73|305.09|302.69|0
1640716800000|2021-12-28 18:40:00|306.13|303.73|306.12|303.72|306.3|303.9|304.75|302.35|0
1640717100000|2021-12-28 18:45:00|306.24|303.84|305.32|302.92|306.35|303.95|305.32|302.92|0
1640717400000|2021-12-28 18:50:00|305.43|303.03|304.97|302.57|305.43|303.03|304.63|302.23|0
1640717700000|2021-12-28 18:55:00|304.85|302.45|303.36|300.96|305.2|302.8|303.36|300.96|0
1640718000000|2021-12-28 19:00:00|303.59|301.19|307.5|305.1|307.5|305.1|303.36|300.96|0
1640718300000|2021-12-28 19:05:00|307.38|304.98|307.61|305.21|307.61|305.21|306.34|303.94|0
1640718600000|2021-12-28 19:10:00|307.5|305.1|307.03|304.63|307.61|305.21|307.03|304.63|0
1640718900000|2021-12-28 19:15:00|306.92|304.52|306.34|303.94|306.92|304.52|305.42|303.02|0
1640719200000|2021-12-28 19:20:00|306.22|303.82|305.65|303.25|306.34|303.94|305.19|302.79|0
1640719500000|2021-12-28 19:25:00|305.53|303.13|305.76|303.36|306.45|304.05|305.3|302.9|0
1640719800000|2021-12-28 19:30:00|305.87|303.47|305.64|303.24|306.22|303.82|304.95|302.55|0
1640720100000|2021-12-28 19:35:00|305.76|303.36|305.3|302.9|305.99|303.59|305.3|302.9|0
1640720400000|2021-12-28 19:40:00|305.41|303.01|305.18|302.78|305.64|303.24|304.72|302.32|0
1640720700000|2021-12-28 19:45:00|305.06|302.66|305.18|302.78|306.56|304.16|304.83|302.43|0
1640721000000|2021-12-28 19:50:00|305.29|302.89|304.49|302.09|306.21|303.81|304.03|301.63|0
1640721300000|2021-12-28 19:55:00|304.6|302.2|304.25|301.85|305.29|302.89|304.25|301.85|0
1640721600000|2021-12-28 20:00:00|304.37|301.97|305.29|302.89|305.52|303.12|304.37|301.97|0
1640721900000|2021-12-28 20:05:00|305.4|303|304.02|301.62|305.97|303.57|303.91|301.51|0
1640722200000|2021-12-28 20:10:00|303.91|301.51|303.45|301.05|304.36|301.96|303.45|301.05|0
1640722500000|2021-12-28 20:15:00|303.56|301.16|304.25|301.85|304.82|302.42|303.45|301.05|0
1640722800000|2021-12-28 20:20:00|304.36|301.96|304.13|301.73|304.36|301.96|303.56|301.16|0
1640723100000|2021-12-28 20:25:00|304.01|301.61|304.36|301.96|304.36|301.96|303.67|301.27|0
1640723400000|2021-12-28 20:30:00|304.24|301.84|304.81|302.41|306.19|303.79|303.21|300.81|0
1640723700000|2021-12-28 20:35:00|304.87|302.47|303.89|301.49|304.93|302.53|303.44|301.04|0
1640724000000|2021-12-28 20:40:00|304.01|301.61|302.75|300.35|304.12|301.72|301.61|299.21|0
1640724300000|2021-12-28 20:45:00|302.52|300.12|302.06|299.66|302.75|300.35|301.04|298.64|0
1640724600000|2021-12-28 20:50:00|302.52|300.12|305.49|303.09|306.3|303.9|302.52|300.12|0
1640724900000|2021-12-28 20:55:00|305.61|303.21|304.8|302.4|306.41|304.01|304.8|302.4|0
1640725200000|2021-12-28 21:00:00|304.23|301.83|301.7|299.3|304.34|301.94|301.7|299.3|0
1640725500000|2021-12-28 21:05:00|301.59|299.19|301.36|298.96|301.7|299.3|301.02|298.62|0
1640725800000|2021-12-28 21:10:00|301.59|299.19|301.47|299.07|301.93|299.53|301.36|298.96|0
1640726100000|2021-12-28 21:15:00|301.56|298.76|301.67|298.87|301.78|298.98|301.44|298.64|0
1640726400000|2021-12-28 21:20:00|301.55|298.75|301.67|298.87|301.67|298.87|301.44|298.64|0
1640726700000|2021-12-28 21:25:00|301.55|298.75|301.66|298.86|301.67|298.87|301.55|298.75|0
1640727000000|2021-12-28 21:30:00|301.78|298.98|302.01|299.21|302.12|299.32|301.78|298.98|0
1640727300000|2021-12-28 21:35:00|302.12|299.32|302.23|299.43|302.35|299.55|302.12|299.32|0
1640727600000|2021-12-28 21:40:00|302.35|299.55|302.69|299.89|302.8|300|302.35|299.55|0
1640727900000|2021-12-28 21:45:00|302.63|299.83|302.8|300|303.14|300.34|302.46|299.66|0
1640728200000|2021-12-28 21:50:00|302.68|299.88|302.91|300.11|303.14|300.34|302.68|299.88|0
1640728500000|2021-12-28 21:55:00|303.03|300.23|302.97|300.17|303.25|300.45|302.91|300.11|0
1640728800000|2021-12-28 22:00:00|303.06|300.26|303.01|300.21|303.06|300.26|302.86|300.06|0
1640729100000|2021-12-28 22:05:00|302.97|300.17|303.17|300.37|303.17|300.37|302.97|300.17|0
1640729400000|2021-12-28 22:10:00|303.09|300.29|303.22|300.42|303.24|300.44|303.09|300.29|0
1640729700000|2021-12-28 22:15:00|303.24|300.44|303.38|300.58|303.59|300.79|303.12|300.32|0
1640730000000|2021-12-28 22:20:00|303.33|300.53|303.39|300.59|303.4|300.6|303.19|300.39|0
1640730300000|2021-12-28 22:25:00|303.36|300.56|303.48|300.68|303.48|300.68|303.36|300.56|0
1640730600000|2021-12-28 22:30:00|303.41|300.61|303.39|300.59|303.48|300.68|303.33|300.53|0
1640730900000|2021-12-28 22:35:00|303.43|300.63|303.41|300.61|303.43|300.63|303.41|300.61|0
1640731200000|2021-12-28 22:40:00|303.42|300.62|303.47|300.67|303.51|300.71|303.42|300.62|0
1640731500000|2021-12-28 22:45:00|303.44|300.64|303.4|300.6|303.45|300.65|303.4|300.6|0
1640731800000|2021-12-28 22:50:00|303.38|300.58|303.35|300.55|303.4|300.6|303.32|300.52|0
1640732100000|2021-12-28 22:55:00|303.38|300.58|303.23|300.43|303.42|300.62|303.23|300.43|0
1640732400000|2021-12-28 23:00:00|303.15|300.35|302.77|299.97|303.15|300.35|302.03|299.23|0
1640732700000|2021-12-28 23:05:00|302.65|299.85|302.19|299.39|302.65|299.85|301.62|298.82|0
1640733000000|2021-12-28 23:10:00|302.08|299.28|302.54|299.74|302.54|299.74|301.91|299.11|0
1640733300000|2021-12-28 23:15:00|302.42|299.62|301.62|298.82|302.42|299.62|301.05|298.25|0
1640733600000|2021-12-28 23:20:00|301.73|298.93|301.05|298.25|301.85|299.05|301.05|298.25|0
1640733900000|2021-12-28 23:25:00|301.39|298.59|301.39|298.59|301.5|298.7|301.22|298.42|0
1640734200000|2021-12-28 23:30:00|301.27|298.47|301.04|298.24|301.39|298.59|300.93|298.13|0
1640734500000|2021-12-28 23:35:00|301.16|298.36|301.04|298.24|301.38|298.58|300.93|298.13|0
1640734800000|2021-12-28 23:40:00|300.99|298.19|300.93|298.13|301.27|298.47|300.81|298.01|0
1640735100000|2021-12-28 23:45:00|300.81|298.01|300.13|297.33|300.81|298.01|300.01|297.21|0
1640735400000|2021-12-28 23:50:00|300.24|297.44|300.24|297.44|300.47|297.67|300.12|297.32|0
1640735700000|2021-12-28 23:55:00|300.35|297.55|300.58|297.78|300.69|297.89|300.35|297.55|0
1640736000000|2021-12-29 00:00:00|300.69|297.89|300.92|298.12|301.37|298.57|299.89|297.09|0
1640736300000|2021-12-29 00:05:00|300.98|298.18|300.35|297.55|300.98|298.18|299.89|297.09|0
1640736600000|2021-12-29 00:10:00|300.23|297.43|300.63|297.83|300.69|297.89|300.12|297.32|0
1640736900000|2021-12-29 00:15:00|300.57|297.77|300.91|298.11|301.14|298.34|300.57|297.77|0
1640737200000|2021-12-29 00:20:00|300.97|298.17|300.79|297.99|301.02|298.22|300.23|297.43|0
1640737500000|2021-12-29 00:25:00|300.74|297.94|300.91|298.11|301.25|298.45|300.68|297.88|0
1640737800000|2021-12-29 00:30:00|301.02|298.22|301.47|298.67|301.59|298.79|300.97|298.17|0
1640738100000|2021-12-29 00:35:00|301.42|298.62|301.47|298.67|301.59|298.79|301.31|298.51|0
1640738400000|2021-12-29 00:40:00|301.36|298.56|301.13|298.33|301.47|298.67|301.13|298.33|0
1640738700000|2021-12-29 00:45:00|301.01|298.21|300.9|298.1|301.13|298.33|300.78|297.98|0
1640739000000|2021-12-29 00:50:00|300.78|297.98|300.96|298.16|301.13|298.33|300.78|297.98|0
1640739300000|2021-12-29 00:55:00|301.01|298.21|300.21|297.41|301.01|298.21|300.21|297.41|0
1640739600000|2021-12-29 01:00:00|300.27|297.47|300.21|297.41|300.44|297.64|299.87|297.07|0
1640739900000|2021-12-29 01:05:00|300.1|297.3|299.98|297.18|300.1|297.3|299.64|296.84|0
1640740200000|2021-12-29 01:10:00|300.09|297.29|300.32|297.52|300.43|297.63|299.64|296.84|0
1640740500000|2021-12-29 01:15:00|300.26|297.46|301.34|298.54|301.57|298.77|300.09|297.29|0
1640740800000|2021-12-29 01:20:00|301.46|298.66|301.11|298.31|301.46|298.66|300.77|297.97|0
1640741100000|2021-12-29 01:25:00|301.06|298.26|301|298.2|301.11|298.31|300.66|297.86|0
1640741400000|2021-12-29 01:30:00|301.11|298.31|303.51|300.71|303.68|300.88|301.11|298.31|0
1640741700000|2021-12-29 01:35:00|303.45|300.65|303.28|300.48|303.62|300.82|302.82|300.02|0
1640742000000|2021-12-29 01:40:00|303.39|300.59|303.28|300.48|303.68|300.88|302.93|300.13|0
1640742300000|2021-12-29 01:45:00|303.22|300.42|303.27|300.47|303.73|300.93|303.16|300.36|0
1640742600000|2021-12-29 01:50:00|303.39|300.59|303.27|300.47|303.62|300.82|302.81|300.01|0
1640742900000|2021-12-29 01:55:00|303.16|300.36|304.65|301.85|304.88|302.08|303.16|300.36|0
1640743200000|2021-12-29 02:00:00|304.71|301.91|304.87|302.07|305.34|302.54|304.65|301.85|0
1640743500000|2021-12-29 02:05:00|304.93|302.13|304.53|301.73|305.22|302.42|304.53|301.73|0
1640743800000|2021-12-29 02:10:00|304.59|301.79|304.41|301.61|304.64|301.84|304.3|301.5|0
1640744100000|2021-12-29 02:15:00|304.3|301.5|304.52|301.72|304.52|301.72|304.06|301.26|0
1640744400000|2021-12-29 02:20:00|304.41|301.61|304.29|301.49|304.41|301.61|304.18|301.38|0
1640744700000|2021-12-29 02:25:00|304.24|301.44|304.29|301.49|304.75|301.95|304.17|301.37|0
1640745000000|2021-12-29 02:30:00|304.4|301.6|303.83|301.03|304.52|301.72|303.83|301.03|0
1640745300000|2021-12-29 02:35:00|303.71|300.91|303.02|300.22|303.94|301.14|302.91|300.11|0
1640745600000|2021-12-29 02:40:00|303.14|300.34|303.08|300.28|303.48|300.68|302.97|300.17|0
1640745900000|2021-12-29 02:45:00|303.14|300.34|303.25|300.45|303.48|300.68|303.02|300.22|0
1640746200000|2021-12-29 02:50:00|303.36|300.56|302.56|299.76|303.48|300.68|302.45|299.65|0
1640746500000|2021-12-29 02:55:00|302.45|299.65|302.33|299.53|302.79|299.99|302.33|299.53|0
1640746800000|2021-12-29 03:00:00|302.39|299.59|302.67|299.87|302.67|299.87|302.33|299.53|0
1640747100000|2021-12-29 03:05:00|302.61|299.81|302.32|299.52|302.67|299.87|302.21|299.41|0
1640747400000|2021-12-29 03:10:00|302.21|299.41|301.98|299.18|302.21|299.41|301.64|298.84|0
1640747700000|2021-12-29 03:15:00|302.04|299.24|302.32|299.52|302.44|299.64|301.98|299.18|0
1640748000000|2021-12-29 03:20:00|302.21|299.41|302.32|299.52|302.55|299.75|302.21|299.41|0
1640748300000|2021-12-29 03:25:00|302.43|299.63|302.89|300.09|303.23|300.43|302.38|299.58|0
1640748600000|2021-12-29 03:30:00|302.77|299.97|302.03|299.23|302.77|299.97|301.63|298.83|0
1640748900000|2021-12-29 03:35:00|301.97|299.17|302.2|299.4|302.31|299.51|301.97|299.17|0
1640749200000|2021-12-29 03:40:00|302.26|299.46|301.91|299.11|302.31|299.51|301.74|298.94|0
1640749500000|2021-12-29 03:45:00|301.97|299.17|301.91|299.11|302.08|299.28|301.62|298.82|0
1640749800000|2021-12-29 03:50:00|301.97|299.17|301.68|298.88|301.97|299.17|301.28|298.48|0
1640750100000|2021-12-29 03:55:00|301.62|298.82|301.73|298.93|302.08|299.28|301.62|298.82|0
1640750400000|2021-12-29 04:00:00|301.85|299.05|302.07|299.27|302.07|299.27|301.79|298.99|0
1640750700000|2021-12-29 04:05:00|302.19|299.39|301.96|299.16|302.19|299.39|301.73|298.93|0
1640751000000|2021-12-29 04:10:00|301.84|299.04|302.53|299.73|302.53|299.73|301.84|299.04|0
1640751300000|2021-12-29 04:15:00|302.41|299.61|302.3|299.5|302.53|299.73|302.3|299.5|0
1640751600000|2021-12-29 04:20:00|302.41|299.61|302.18|299.38|302.41|299.61|302.07|299.27|0
1640751900000|2021-12-29 04:25:00|302.29|299.49|302.41|299.61|302.52|299.72|302.06|299.26|0
1640752200000|2021-12-29 04:30:00|302.29|299.49|302.06|299.26|302.41|299.61|302.06|299.26|0
1640752500000|2021-12-29 04:35:00|302.01|299.21|302.17|299.37|302.23|299.43|301.83|299.03|0
1640752800000|2021-12-29 04:40:00|302.06|299.26|302.06|299.26|302.17|299.37|301.83|299.03|0
1640753100000|2021-12-29 04:45:00|301.94|299.14|302.17|299.37|302.17|299.37|301.94|299.14|0
1640753400000|2021-12-29 04:50:00|302.05|299.25|301.71|298.91|302.05|299.25|301.71|298.91|0
1640753700000|2021-12-29 04:55:00|301.77|298.97|301.82|299.02|301.94|299.14|301.71|298.91|0
1640754000000|2021-12-29 05:00:00|301.88|299.08|302.16|299.36|302.28|299.48|301.88|299.08|0
1640754300000|2021-12-29 05:05:00|302.05|299.25|301.82|299.02|302.16|299.36|301.7|298.9|0
1640754600000|2021-12-29 05:10:00|301.93|299.13|301.82|299.02|301.93|299.13|301.59|298.79|0
1640754900000|2021-12-29 05:15:00|301.7|298.9|301.47|298.67|301.7|298.9|301.36|298.56|0
1640755200000|2021-12-29 05:20:00|301.59|298.79|301.93|299.13|301.93|299.13|301.47|298.67|0
1640755500000|2021-12-29 05:25:00|302.04|299.24|302.84|300.04|302.84|300.04|301.93|299.13|0
1640755800000|2021-12-29 05:30:00|302.72|299.92|302.04|299.24|302.95|300.15|301.92|299.12|0
1640756100000|2021-12-29 05:35:00|301.98|299.18|300.44|297.64|302.04|299.24|300.44|297.64|0
1640756400000|2021-12-29 05:40:00|300.55|297.75|300.44|297.64|300.78|297.98|300.44|297.64|0
1640756700000|2021-12-29 05:45:00|300.32|297.52|300.09|297.29|300.43|297.63|299.98|297.18|0
1640757000000|2021-12-29 05:50:00|300.21|297.41|300.38|297.58|300.49|297.69|300.21|297.41|0
1640757300000|2021-12-29 05:55:00|300.32|297.52|300.6|297.8|300.77|297.97|300.32|297.52|0
1640757600000|2021-12-29 06:00:00|300.54|297.74|300.65|297.85|301|298.2|299.97|297.17|0
1640757900000|2021-12-29 06:05:00|300.71|297.91|300.99|298.19|301.22|298.42|300.65|297.85|0
1640758200000|2021-12-29 06:10:00|300.88|298.08|302.02|299.22|302.02|299.22|300.77|297.97|0
1640758500000|2021-12-29 06:15:00|301.91|299.11|301.79|298.99|301.96|299.16|301.56|298.76|0
1640758800000|2021-12-29 06:20:00|301.56|298.76|301.33|298.53|301.79|298.99|301.22|298.42|0
1640759100000|2021-12-29 06:25:00|301.39|298.59|301.33|298.53|301.44|298.64|301.22|298.42|0
1640759400000|2021-12-29 06:30:00|301.27|298.47|300.98|298.18|301.27|298.47|300.7|297.9|0
1640759700000|2021-12-29 06:35:00|301.04|298.24|300.98|298.18|301.21|298.41|300.75|297.95|0
1640760000000|2021-12-29 06:40:00|300.93|298.13|300.98|298.18|301.09|298.29|300.81|298.01|0
1640760300000|2021-12-29 06:45:00|300.93|298.13|300.98|298.18|301.09|298.29|300.86|298.06|0
1640760600000|2021-12-29 06:50:00|300.86|298.06|300.86|298.06|300.98|298.18|300.86|298.06|0
1640760900000|2021-12-29 06:55:00|300.75|297.95|300.75|297.95|300.86|298.06|300.52|297.72|0
1640761200000|2021-12-29 07:00:00|300.63|297.83|300.17|297.37|300.75|297.95|300.06|297.26|0
1640761500000|2021-12-29 07:05:00|300.06|297.26|300.29|297.49|300.4|297.6|299.83|297.03|0
1640761800000|2021-12-29 07:10:00|300.4|297.6|299.94|297.14|300.4|297.6|299.83|297.03|0
1640762100000|2021-12-29 07:15:00|299.83|297.03|298.91|296.11|300.68|297.88|298.85|296.05|0
1640762400000|2021-12-29 07:20:00|298.97|296.17|299.08|296.28|299.19|296.39|298.29|295.49|0
1640762700000|2021-12-29 07:25:00|299.19|296.39|299.19|296.39|299.42|296.62|299.14|296.34|0
1640763000000|2021-12-29 07:30:00|299.31|296.51|299.76|296.96|299.87|297.07|299.25|296.45|0
1640763300000|2021-12-29 07:35:00|299.82|297.02|299.3|296.5|299.87|297.07|299.3|296.5|0
1640763600000|2021-12-29 07:40:00|299.36|296.56|299.02|296.22|299.36|296.56|298.51|295.71|0
1640763900000|2021-12-29 07:45:00|299.07|296.27|298.73|295.93|299.07|296.27|298.39|295.59|0
1640764200000|2021-12-29 07:50:00|298.67|295.87|298.61|295.81|298.84|296.04|298.39|295.59|0
1640764500000|2021-12-29 07:55:00|298.5|295.7|298.27|295.47|298.73|295.93|297.93|295.13|0
1640764800000|2021-12-29 08:00:00|298.38|295.58|299.12|296.32|299.41|296.61|298.04|295.24|0
1640765100000|2021-12-29 08:05:00|299.09|296.69|298.92|296.52|299.21|296.81|298.07|295.67|0
1640765400000|2021-12-29 08:10:00|298.86|296.46|299.43|297.03|299.66|297.26|298.81|296.41|0
1640765700000|2021-12-29 08:15:00|299.54|297.14|299.54|297.14|299.65|297.25|298.63|296.23|0
1640766000000|2021-12-29 08:20:00|299.43|297.03|298.97|296.57|299.43|297.03|298.63|296.23|0
1640766300000|2021-12-29 08:25:00|299.08|296.68|298.97|296.57|299.08|296.68|298.51|296.11|0
1640766600000|2021-12-29 08:30:00|299.08|296.68|298.4|296|299.54|297.14|298.17|295.77|0
1640766900000|2021-12-29 08:35:00|298.28|295.88|298.23|295.83|298.51|296.11|298.17|295.77|0
1640767200000|2021-12-29 08:40:00|298.28|295.88|298.05|295.65|298.39|295.99|297.94|295.54|0
1640767500000|2021-12-29 08:45:00|298.17|295.77|298.16|295.76|298.39|295.99|297.82|295.42|0
1640767800000|2021-12-29 08:50:00|298.05|295.65|298.62|296.22|298.73|296.33|297.94|295.54|0
1640768100000|2021-12-29 08:55:00|298.73|296.33|298.61|296.21|298.73|296.33|298.16|295.76|0
1640768400000|2021-12-29 09:00:00|298.73|296.33|297.93|295.53|298.73|296.33|297.82|295.42|0
1640768700000|2021-12-29 09:05:00|297.82|295.42|298.84|296.44|299.07|296.67|297.82|295.42|0
1640769000000|2021-12-29 09:10:00|298.9|296.5|298.95|296.55|298.95|296.55|298.5|296.1|0
1640769300000|2021-12-29 09:15:00|299.06|296.66|299.06|296.66|299.18|296.78|298.95|296.55|0
1640769600000|2021-12-29 09:20:00|299.12|296.72|299.06|296.66|299.4|297|299|296.6|0
1640769900000|2021-12-29 09:25:00|299.29|296.89|298.37|295.97|299.29|296.89|298.37|295.97|0
1640770200000|2021-12-29 09:30:00|298.49|296.09|298.49|296.09|298.6|296.2|298.21|295.81|0
1640770500000|2021-12-29 09:35:00|298.37|295.97|298.37|295.97|298.49|296.09|298.26|295.86|0
1640770800000|2021-12-29 09:40:00|298.48|296.08|298.37|295.97|298.48|296.08|298.03|295.63|0
1640771100000|2021-12-29 09:45:00|298.25|295.85|298.37|295.97|298.48|296.08|298.25|295.85|0
1640771400000|2021-12-29 09:50:00|298.25|295.85|298.36|295.96|298.59|296.19|298.14|295.74|0
1640771700000|2021-12-29 09:55:00|298.31|295.91|298.14|295.74|298.48|296.08|298.14|295.74|0
1640772000000|2021-12-29 10:00:00|298.25|295.85|297.91|295.51|298.25|295.85|297.45|295.05|0
1640772300000|2021-12-29 10:05:00|297.97|295.57|298.36|295.96|298.47|296.07|297.57|295.17|0
1640772600000|2021-12-29 10:10:00|298.47|296.07|298.58|296.18|298.7|296.3|298.36|295.96|0
1640772900000|2021-12-29 10:15:00|298.64|296.24|298.69|296.29|298.92|296.52|298.35|295.95|0
1640773200000|2021-12-29 10:20:00|298.58|296.18|298.92|296.52|299.15|296.75|298.47|296.07|0
1640773500000|2021-12-29 10:25:00|298.98|296.58|298.69|296.29|299.03|296.63|298.58|296.18|0
1640773800000|2021-12-29 10:30:00|298.75|296.35|298.8|296.4|298.92|296.52|298.69|296.29|0
1640774100000|2021-12-29 10:35:00|298.86|296.46|299.03|296.63|299.14|296.74|298.8|296.4|0
1640774400000|2021-12-29 10:40:00|298.8|296.4|298.68|296.28|298.91|296.51|298.57|296.17|0
1640774700000|2021-12-29 10:45:00|298.34|295.94|298.51|296.11|298.68|296.28|298.23|295.83|0
1640775000000|2021-12-29 10:50:00|298.46|296.06|299.59|297.19|299.71|297.31|298.46|296.06|0
1640775300000|2021-12-29 10:55:00|299.54|297.14|298.91|296.51|299.54|297.14|298.79|296.39|0
1640775600000|2021-12-29 11:00:00|299.93|297.53|299.76|297.36|299.99|297.59|299.47|297.07|0
1640775900000|2021-12-29 11:05:00|299.81|297.41|300.5|298.1|300.73|298.33|299.81|297.41|0
1640776200000|2021-12-29 11:10:00|300.61|298.21|300.27|297.87|300.61|298.21|300.04|297.64|0
1640776500000|2021-12-29 11:15:00|300.21|297.81|300.84|298.44|300.95|298.55|300.21|297.81|0
1640776800000|2021-12-29 11:20:00|300.95|298.55|300.38|297.98|301.18|298.78|300.38|297.98|0
1640777100000|2021-12-29 11:25:00|300.32|297.92|301.29|298.89|301.29|298.89|300.15|297.75|0
1640777400000|2021-12-29 11:30:00|301.4|299|300.83|298.43|301.4|299|300.83|298.43|0
1640777700000|2021-12-29 11:35:00|300.94|298.54|301.06|298.66|301.29|298.89|300.94|298.54|0
1640778000000|2021-12-29 11:40:00|301|298.6|301.05|298.65|301.06|298.66|300.83|298.43|0
1640778300000|2021-12-29 11:45:00|301.17|298.77|301.17|298.77|301.28|298.88|300.94|298.54|0
1640778600000|2021-12-29 11:50:00|301.28|298.88|301.28|298.88|301.28|298.88|301.05|298.65|0
1640778900000|2021-12-29 11:55:00|301.39|298.99|300.82|298.42|301.51|299.11|300.82|298.42|0
1640779200000|2021-12-29 12:00:00|300.93|298.53|301.27|298.87|301.39|298.99|300.82|298.42|0
1640779500000|2021-12-29 12:05:00|301.39|298.99|302.19|299.79|302.3|299.9|301.27|298.87|0
1640779800000|2021-12-29 12:10:00|302.3|299.9|301.84|299.44|302.53|300.13|301.61|299.21|0
1640780100000|2021-12-29 12:15:00|301.96|299.56|301.5|299.1|301.96|299.56|301.38|298.98|0
1640780400000|2021-12-29 12:20:00|301.44|299.04|301.38|298.98|301.95|299.55|301.27|298.87|0
1640780700000|2021-12-29 12:25:00|301.49|299.09|300.92|298.52|301.49|299.09|300.92|298.52|0
1640781000000|2021-12-29 12:30:00|301.04|298.64|301.95|299.55|302.06|299.66|301.03|298.63|0
1640781300000|2021-12-29 12:35:00|301.89|299.49|301.37|298.97|301.95|299.55|301.03|298.63|0
1640781600000|2021-12-29 12:40:00|301.49|299.09|301.26|298.86|301.49|299.09|301.14|298.74|0
1640781900000|2021-12-29 12:45:00|301.37|298.97|301.71|299.31|302.06|299.66|301.37|298.97|0
1640782200000|2021-12-29 12:50:00|301.83|299.43|301.83|299.43|301.94|299.54|301.48|299.08|0
1640782500000|2021-12-29 12:55:00|301.94|299.54|302.51|300.11|302.63|300.23|301.83|299.43|0
1640782800000|2021-12-29 13:00:00|302.28|299.88|302.85|300.45|302.97|300.57|302.17|299.77|0
1640783100000|2021-12-29 13:05:00|302.62|300.22|302.28|299.88|302.74|300.34|302.16|299.76|0
1640783400000|2021-12-29 13:10:00|302.16|299.76|302.05|299.65|302.28|299.88|301.7|299.3|0
1640783700000|2021-12-29 13:15:00|301.93|299.53|301.82|299.42|302.05|299.65|301.7|299.3|0
1640784000000|2021-12-29 13:20:00|301.93|299.53|302.85|300.45|302.96|300.56|301.82|299.42|0
1640784300000|2021-12-29 13:25:00|302.73|300.33|302.8|300.4|303.42|301.02|301.49|299.09|0
1640784600000|2021-12-29 13:30:00|302.46|300.06|302.46|300.06|302.69|300.29|301.71|299.31|0
1640784900000|2021-12-29 13:35:00|302.34|299.94|303.61|301.21|303.61|301.21|302.34|299.94|0
1640785200000|2021-12-29 13:40:00|303.38|300.98|303.03|300.63|303.38|300.98|302.57|300.17|0
1640785500000|2021-12-29 13:45:00|303.26|300.86|302.45|300.05|303.26|300.86|302.34|299.94|0
1640785800000|2021-12-29 13:50:00|302.57|300.17|301.88|299.48|302.8|300.4|301.53|299.13|0
1640786100000|2021-12-29 13:55:00|301.87|299.47|301.64|299.24|302.1|299.7|301.41|299.01|0
1640786400000|2021-12-29 14:00:00|301.76|299.36|300.04|297.64|301.76|299.36|299.92|297.52|0
1640786700000|2021-12-29 14:05:00|300.1|297.7|299.81|297.41|300.61|298.21|299.58|297.18|0
1640787000000|2021-12-29 14:10:00|299.69|297.29|299.92|297.52|300.26|297.86|299.58|297.18|0
1640787300000|2021-12-29 14:15:00|299.69|297.29|299.69|297.29|300.38|297.98|299.35|296.95|0
1640787600000|2021-12-29 14:20:00|299.8|297.4|300.37|297.97|300.37|297.97|299.8|297.4|0
1640787900000|2021-12-29 14:25:00|300.49|298.09|301.06|298.66|301.06|298.66|300.03|297.63|0
1640788200000|2021-12-29 14:30:00|301.17|298.77|299.17|296.77|301.17|298.77|298.77|296.37|0
1640788500000|2021-12-29 14:35:00|299.23|296.83|298.54|296.14|299.74|297.34|298.09|295.69|0
1640788800000|2021-12-29 14:40:00|298.31|295.91|299.45|297.05|299.57|297.17|296.04|293.64|0
1640789100000|2021-12-29 14:45:00|299.11|296.71|298.42|296.02|300.59|298.19|298.08|295.68|0
1640789400000|2021-12-29 14:50:00|298.54|296.14|297.17|294.77|299.11|296.71|296.72|294.32|0
1640789700000|2021-12-29 14:55:00|297.28|294.88|298.53|296.13|299.45|297.05|297.17|294.77|0
1640790000000|2021-12-29 15:00:00|298.08|295.68|299.33|296.93|299.56|297.16|297.96|295.56|0
1640790300000|2021-12-29 15:05:00|299.44|297.04|298.76|296.36|300.13|297.73|298.42|296.02|0
1640790600000|2021-12-29 15:10:00|298.87|296.47|303.57|301.17|304.26|301.86|298.41|296.01|0
1640790900000|2021-12-29 15:15:00|303.68|301.28|302.87|300.47|305.88|303.48|302.41|300.01|0
1640791200000|2021-12-29 15:20:00|303.1|300.7|301.26|298.86|303.34|300.94|301.26|298.86|0
1640791500000|2021-12-29 15:25:00|301.61|299.21|302.76|300.36|303.22|300.82|301.38|298.98|0
1640791800000|2021-12-29 15:30:00|302.64|300.24|301.49|299.09|303.56|301.16|301.49|299.09|0
1640792100000|2021-12-29 15:35:00|301.72|299.32|302.06|299.66|302.75|300.35|301.6|299.2|0
1640792400000|2021-12-29 15:40:00|302.29|299.89|300|297.6|302.52|300.12|299.31|296.91|0
1640792700000|2021-12-29 15:45:00|300.34|297.94|299.77|297.37|300.34|297.94|299.2|296.8|0
1640793000000|2021-12-29 15:50:00|299.71|297.31|299.42|297.02|300.91|298.51|299.42|297.02|0
1640793300000|2021-12-29 15:55:00|299.54|297.14|300.11|297.71|300.56|298.16|299.42|297.02|0
1640793600000|2021-12-29 16:00:00|300.22|297.82|299.42|297.02|300.68|298.28|297.7|295.3|0
1640793900000|2021-12-29 16:05:00|299.53|297.13|300.1|297.7|300.22|297.82|299.19|296.79|0
1640794200000|2021-12-29 16:10:00|300.22|297.82|301.82|299.42|301.93|299.53|300.22|297.82|0
1640794500000|2021-12-29 16:15:00|301.7|299.3|300.9|298.5|301.7|299.3|300.78|298.38|0
1640794800000|2021-12-29 16:20:00|300.67|298.27|301.24|298.84|301.24|298.84|300.21|297.81|0
1640795100000|2021-12-29 16:25:00|301.35|298.95|302.5|300.1|302.73|300.33|301.12|298.72|0
1640795400000|2021-12-29 16:30:00|302.85|300.45|302.38|299.98|303.65|301.25|302.27|299.87|0
1640795700000|2021-12-29 16:35:00|302.27|299.87|302.73|300.33|303.19|300.79|301.92|299.52|0
1640796000000|2021-12-29 16:40:00|302.84|300.44|302.38|299.98|303.19|300.79|301.98|299.58|0
1640796300000|2021-12-29 16:45:00|302.26|299.86|301.8|299.4|302.84|300.44|301.57|299.17|0
1640796600000|2021-12-29 16:50:00|301.92|299.52|302.95|300.55|302.95|300.55|301.46|299.06|0
1640796900000|2021-12-29 16:55:00|303.07|300.67|303.06|300.66|303.41|301.01|302.15|299.75|0
1640797200000|2021-12-29 17:00:00|303.18|300.78|302.95|300.55|303.87|301.47|302.72|300.32|0
1640797500000|2021-12-29 17:05:00|303.06|300.66|303.64|301.24|303.87|301.47|302.6|300.2|0
1640797800000|2021-12-29 17:10:00|303.75|301.35|303.98|301.58|304.21|301.81|303.29|300.89|0
1640798100000|2021-12-29 17:15:00|304.1|301.7|303.86|301.46|304.56|302.16|303.63|301.23|0
1640798400000|2021-12-29 17:20:00|303.75|301.35|304.09|301.69|304.09|301.69|303.4|301|0
1640798700000|2021-12-29 17:25:00|304.21|301.81|304.55|302.15|304.78|302.38|303.97|301.57|0
1640799000000|2021-12-29 17:30:00|304.5|302.1|304.43|302.03|305.01|302.61|304.32|301.92|0
1640799300000|2021-12-29 17:35:00|304.32|301.92|302.82|300.42|304.32|301.92|302.82|300.42|0
1640799600000|2021-12-29 17:40:00|302.93|300.53|303.16|300.76|303.22|300.82|302.82|300.42|0
1640799900000|2021-12-29 17:45:00|303.22|300.82|303.27|300.87|303.85|301.45|303.16|300.76|0
1640800200000|2021-12-29 17:50:00|303.39|300.99|302.81|300.41|303.39|300.99|302.7|300.3|0
1640800500000|2021-12-29 17:55:00|302.7|300.3|302.35|299.95|302.81|300.41|302.23|299.83|0
1640800800000|2021-12-29 18:00:00|302.23|299.83|301.2|298.8|302.46|300.06|301.2|298.8|0
1640801100000|2021-12-29 18:05:00|301.31|298.91|300.85|298.45|301.43|299.03|300.8|298.4|0
1640801400000|2021-12-29 18:10:00|300.97|298.57|299.37|296.97|301.31|298.91|299.37|296.97|0
1640801700000|2021-12-29 18:15:00|299.48|297.08|299.48|297.08|299.94|297.54|299.37|296.97|0
1640802000000|2021-12-29 18:20:00|299.59|297.19|300.63|298.23|300.74|298.34|299.59|297.19|0
1640802300000|2021-12-29 18:25:00|300.51|298.11|300.74|298.34|300.85|298.45|300.28|297.88|0
1640802600000|2021-12-29 18:30:00|300.62|298.22|300.28|297.88|300.74|298.34|299.7|297.3|0
1640802900000|2021-12-29 18:35:00|300.16|297.76|300.96|298.56|301.31|298.91|300.05|297.65|0
1640803200000|2021-12-29 18:40:00|300.85|298.45|300.39|297.99|300.85|298.45|300.39|297.99|0
1640803500000|2021-12-29 18:45:00|300.27|297.87|300.27|297.87|300.62|298.22|300.04|297.64|0
1640803800000|2021-12-29 18:50:00|300.38|297.98|299.35|296.95|300.73|298.33|299.35|296.95|0
1640804100000|2021-12-29 18:55:00|299.46|297.06|298.78|296.38|299.69|297.29|298.32|295.92|0
1640804400000|2021-12-29 19:00:00|298.89|296.49|299.23|296.83|299.46|297.06|298.89|296.49|0
1640804700000|2021-12-29 19:05:00|299.12|296.72|299|296.6|299.23|296.83|298.89|296.49|0
1640805000000|2021-12-29 19:10:00|298.89|296.49|297.97|295.57|299|296.6|297.97|295.57|0
1640805300000|2021-12-29 19:15:00|298.08|295.68|297.97|295.57|298.43|296.03|297.85|295.45|0
1640805600000|2021-12-29 19:20:00|298.08|295.68|298.42|296.02|298.42|296.02|297.74|295.34|0
1640805900000|2021-12-29 19:25:00|298.54|296.14|298.08|295.68|298.54|296.14|297.85|295.45|0
1640806200000|2021-12-29 19:30:00|298.19|295.79|297.73|295.33|298.19|295.79|297.68|295.28|0
1640806500000|2021-12-29 19:35:00|297.62|295.22|297.62|295.22|297.85|295.45|297.28|294.88|0
1640806800000|2021-12-29 19:40:00|297.56|295.16|298.07|295.67|298.53|296.13|297.56|295.16|0
1640807100000|2021-12-29 19:45:00|297.96|295.56|297.95|295.55|298.18|295.78|297.95|295.55|0
1640807400000|2021-12-29 19:50:00|297.84|295.44|297.15|294.75|297.95|295.55|296.93|294.53|0
1640807700000|2021-12-29 19:55:00|297.27|294.87|296.92|294.52|297.27|294.87|296.81|294.41|0
1640808000000|2021-12-29 20:00:00|297.04|294.64|297.26|294.86|297.95|295.55|297.04|294.64|0
1640808300000|2021-12-29 20:05:00|297.38|294.98|296.46|294.06|297.61|295.21|296.46|294.06|0
1640808600000|2021-12-29 20:10:00|296.58|294.18|296.58|294.18|296.81|294.41|296.24|293.84|0
1640808900000|2021-12-29 20:15:00|296.69|294.29|295.78|293.38|296.92|294.52|295.55|293.15|0
1640809200000|2021-12-29 20:20:00|295.89|293.49|296.12|293.72|296.57|294.17|295.78|293.38|0
1640809500000|2021-12-29 20:25:00|296.06|293.66|295.43|293.03|296.23|293.83|295.32|292.92|0
1640809800000|2021-12-29 20:30:00|295.32|292.92|293.85|291.45|295.43|293.03|293.62|291.22|0
1640810100000|2021-12-29 20:35:00|293.73|291.33|294.52|292.12|294.75|292.35|293.51|291.11|0
1640810400000|2021-12-29 20:40:00|294.41|292.01|294.75|292.35|294.97|292.57|293.84|291.44|0
1640810700000|2021-12-29 20:45:00|294.63|292.23|293.5|291.1|294.75|292.35|293.05|290.65|0
1640811000000|2021-12-29 20:50:00|292.94|290.54|294.86|292.46|294.97|292.57|292.82|290.42|0
1640811300000|2021-12-29 20:55:00|294.97|292.57|297.58|295.18|297.7|295.3|294.97|292.57|0
1640811600000|2021-12-29 21:00:00|297.47|295.07|295.41|293.01|297.81|295.41|295.18|292.78|0
1640811900000|2021-12-29 21:05:00|295.3|292.9|295.18|292.78|295.41|293.01|294.61|292.21|0
1640812200000|2021-12-29 21:10:00|295.07|292.67|296.55|294.15|296.55|294.15|295.07|292.67|0
1640812500000|2021-12-29 21:15:00|296.64|293.84|296.18|293.38|296.69|293.89|296.18|293.38|0
1640812800000|2021-12-29 21:20:00|296.29|293.49|296.17|293.37|296.29|293.49|295.95|293.15|0
1640813100000|2021-12-29 21:25:00|296.06|293.26|296.4|293.6|296.4|293.6|295.95|293.15|0
1640813400000|2021-12-29 21:30:00|296.29|293.49|296.28|293.48|296.4|293.6|296.17|293.37|0
1640813700000|2021-12-29 21:35:00|296.17|293.37|296.28|293.48|296.28|293.48|296.05|293.25|0
1640814000000|2021-12-29 21:40:00|296.4|293.6|296.39|293.59|296.62|293.82|296.28|293.48|0
1640814300000|2021-12-29 21:45:00|296.28|293.48|296.39|293.59|296.51|293.71|296.28|293.48|0
1640814600000|2021-12-29 21:50:00|296.28|293.48|296.73|293.93|296.73|293.93|296.28|293.48|0
1640814900000|2021-12-29 21:55:00|296.85|294.05|296.56|293.76|296.85|294.05|296.33|293.53|0
1640815200000|2021-12-29 22:00:00|296.34|293.54|296.27|293.47|296.36|293.56|296.24|293.44|0
1640815500000|2021-12-29 22:05:00|296.34|293.54|296.17|293.37|296.34|293.54|296.15|293.35|0
1640815800000|2021-12-29 22:10:00|296.18|293.38|296.18|293.38|296.18|293.38|296.18|293.38|0
1640816100000|2021-12-29 22:15:00|296.22|293.42|296.15|293.35|296.22|293.42|296.15|293.35|0
1640816400000|2021-12-29 22:20:00|296.08|293.28|296.08|293.28|296.08|293.28|296.03|293.23|0
1640816700000|2021-12-29 22:25:00|296.06|293.26|296.06|293.26|296.06|293.26|296.04|293.24|0
1640817000000|2021-12-29 22:30:00|296.04|293.24|296.04|293.24|296.04|293.24|296.04|293.24|0
1640817300000|2021-12-29 22:35:00|296.06|293.26|296.22|293.42|296.24|293.44|296.02|293.22|0
1640817600000|2021-12-29 22:40:00|296.24|293.44|296.17|293.37|296.24|293.44|296.16|293.36|0
1640817900000|2021-12-29 22:45:00|296.16|293.36|296.29|293.49|296.39|293.59|296.16|293.36|0
1640818200000|2021-12-29 22:50:00|296.24|293.44|296.28|293.48|296.28|293.48|296.15|293.35|0
1640818500000|2021-12-29 22:55:00|296.21|293.41|296.28|293.48|296.28|293.48|296.21|293.41|0
1640818800000|2021-12-29 23:00:00|295.85|293.05|298.37|295.57|298.37|295.57|295.22|292.42|0
1640819100000|2021-12-29 23:05:00|298.42|295.62|297.73|294.93|298.42|295.62|297.73|294.93|0
1640819400000|2021-12-29 23:10:00|297.68|294.88|297.73|294.93|297.85|295.05|297.39|294.59|0
1640819700000|2021-12-29 23:15:00|297.68|294.88|298.3|295.5|298.3|295.5|297.5|294.7|0
1640820000000|2021-12-29 23:20:00|297.73|294.93|298.19|295.39|298.42|295.62|297.73|294.93|0
1640820300000|2021-12-29 23:25:00|298.07|295.27|298.47|295.67|298.76|295.96|298.07|295.27|0
1640820600000|2021-12-29 23:30:00|298.41|295.61|298.18|295.38|298.53|295.73|297.95|295.15|0
1640820900000|2021-12-29 23:35:00|298.3|295.5|297.72|294.92|298.36|295.56|297.61|294.81|0
1640821200000|2021-12-29 23:40:00|297.61|294.81|297.49|294.69|297.95|295.15|297.49|294.69|0
1640821500000|2021-12-29 23:45:00|297.55|294.75|297.6|294.8|297.72|294.92|297.03|294.23|0
1640821800000|2021-12-29 23:50:00|297.72|294.92|298.06|295.26|298.17|295.37|297.55|294.75|0
1640822100000|2021-12-29 23:55:00|298|295.2|297.94|295.14|298.06|295.26|297.37|294.57|0
1640822400000|2021-12-30 00:00:00|298.06|295.26|298.28|295.48|298.63|295.83|297.94|295.14|0
1640822700000|2021-12-30 00:05:00|298.4|295.6|298.4|295.6|298.63|295.83|298.23|295.43|0
1640823000000|2021-12-30 00:10:00|298.28|295.48|299.2|296.4|299.54|296.74|298.28|295.48|0
1640823300000|2021-12-30 00:15:00|299.31|296.51|299.31|296.51|300.12|297.32|299.2|296.4|0
1640823600000|2021-12-30 00:20:00|299.26|296.46|298.91|296.11|299.43|296.63|298.74|295.94|0
1640823900000|2021-12-30 00:25:00|298.85|296.05|298.96|296.16|299.19|296.39|298.62|295.82|0
1640824200000|2021-12-30 00:30:00|299.08|296.28|298.45|295.65|299.19|296.39|298.27|295.47|0
1640824500000|2021-12-30 00:35:00|298.5|295.7|298.04|295.24|298.56|295.76|298.04|295.24|0
1640824800000|2021-12-30 00:40:00|298.16|295.36|298.33|295.53|298.38|295.58|298.04|295.24|0
1640825100000|2021-12-30 00:45:00|298.27|295.47|298.04|295.24|298.61|295.81|298.04|295.24|0
1640825400000|2021-12-30 00:50:00|298.15|295.35|297.92|295.12|298.38|295.58|297.92|295.12|0
1640825700000|2021-12-30 00:55:00|298.03|295.23|297.92|295.12|298.15|295.35|297.8|295|0
1640826000000|2021-12-30 01:00:00|297.86|295.06|298.49|295.69|298.49|295.69|297.8|295|0
1640826300000|2021-12-30 01:05:00|298.37|295.57|298.26|295.46|298.49|295.69|298.03|295.23|0
1640826600000|2021-12-30 01:10:00|298.14|295.34|297.34|294.54|298.26|295.46|297.22|294.42|0
1640826900000|2021-12-30 01:15:00|297.22|294.42|296.65|293.85|297.4|294.6|296.65|293.85|0
1640827200000|2021-12-30 01:20:00|296.76|293.96|297.22|294.42|297.79|294.99|296.76|293.96|0
1640827500000|2021-12-30 01:25:00|297.11|294.31|297.1|294.3|297.22|294.42|296.88|294.08|0
1640827800000|2021-12-30 01:30:00|296.99|294.19|296.99|294.19|297.28|294.48|296.64|293.84|0
1640828100000|2021-12-30 01:35:00|297.22|294.42|296.19|293.39|297.28|294.48|296.07|293.27|0
1640828400000|2021-12-30 01:40:00|296.07|293.27|296.07|293.27|296.53|293.73|295.95|293.15|0
1640828700000|2021-12-30 01:45:00|295.95|293.15|296.07|293.27|296.3|293.5|295.84|293.04|0
1640829000000|2021-12-30 01:50:00|296.18|293.38|296.18|293.38|296.41|293.61|296.06|293.26|0
1640829300000|2021-12-30 01:55:00|296.06|293.26|296.18|293.38|296.41|293.61|296.06|293.26|0
1640829600000|2021-12-30 02:00:00|296.06|293.26|295.38|292.58|296.29|293.49|295.26|292.46|0
1640829900000|2021-12-30 02:05:00|295.49|292.69|295.72|292.92|295.72|292.92|295.49|292.69|0
1640830200000|2021-12-30 02:10:00|295.83|293.03|296.63|293.83|296.63|293.83|295.83|293.03|0
1640830500000|2021-12-30 02:15:00|296.51|293.71|296.51|293.71|296.63|293.83|296.28|293.48|0
1640830800000|2021-12-30 02:20:00|296.46|293.66|296.4|293.6|296.74|293.94|296.28|293.48|0
1640831100000|2021-12-30 02:25:00|296.28|293.48|296.45|293.65|296.51|293.71|296.28|293.48|0
1640831400000|2021-12-30 02:30:00|296.39|293.59|296.28|293.48|296.74|293.94|296.16|293.36|0
1640831700000|2021-12-30 02:35:00|296.39|293.59|296.39|293.59|296.73|293.93|296.39|293.59|0
1640832000000|2021-12-30 02:40:00|296.5|293.7|296.5|293.7|296.96|294.16|296.39|293.59|0
1640832300000|2021-12-30 02:45:00|296.62|293.82|296.39|293.59|296.62|293.82|296.27|293.47|0
1640832600000|2021-12-30 02:50:00|296.27|293.47|296.84|294.04|296.96|294.16|296.27|293.47|0
1640832900000|2021-12-30 02:55:00|296.95|294.15|296.95|294.15|297.3|294.5|296.84|294.04|0
1640833200000|2021-12-30 03:00:00|297.07|294.27|296.55|293.75|297.18|294.38|296.49|293.69|0
1640833500000|2021-12-30 03:05:00|296.61|293.81|296.72|293.92|296.84|294.04|296.55|293.75|0
1640833800000|2021-12-30 03:10:00|296.78|293.98|297.18|294.38|297.29|294.49|296.72|293.92|0
1640834100000|2021-12-30 03:15:00|297.06|294.26|297.17|294.37|297.29|294.49|296.95|294.15|0
1640834400000|2021-12-30 03:20:00|297.06|294.26|297.06|294.26|297.29|294.49|297.06|294.26|0
1640834700000|2021-12-30 03:25:00|297.17|294.37|297.63|294.83|297.63|294.83|297.17|294.37|0
1640835000000|2021-12-30 03:30:00|297.51|294.71|297.63|294.83|297.69|294.89|297.4|294.6|0
1640835300000|2021-12-30 03:35:00|297.51|294.71|297.51|294.71|297.63|294.83|297.51|294.71|0
1640835600000|2021-12-30 03:40:00|297.39|294.59|297.39|294.59|297.39|294.59|297.28|294.48|0
1640835900000|2021-12-30 03:45:00|297.28|294.48|297.5|294.7|297.5|294.7|297.16|294.36|0
1640836200000|2021-12-30 03:50:00|297.39|294.59|297.5|294.7|297.62|294.82|297.39|294.59|0
1640836500000|2021-12-30 03:55:00|297.39|294.59|297.62|294.82|297.62|294.82|297.39|294.59|0
1640836800000|2021-12-30 04:00:00|297.56|294.76|297.61|294.81|297.73|294.93|297.5|294.7|0
1640837100000|2021-12-30 04:05:00|297.67|294.87|297.38|294.58|297.67|294.87|297.38|294.58|0
1640837400000|2021-12-30 04:10:00|297.27|294.47|297.27|294.47|297.27|294.47|297.15|294.35|0
1640837700000|2021-12-30 04:15:00|297.21|294.41|296.92|294.12|297.27|294.47|296.81|294.01|0
1640838000000|2021-12-30 04:20:00|296.81|294.01|296.92|294.12|296.92|294.12|296.69|293.89|0
1640838300000|2021-12-30 04:25:00|297.03|294.23|296.98|294.18|297.15|294.35|296.8|294|0
1640838600000|2021-12-30 04:30:00|296.92|294.12|297.26|294.46|297.37|294.57|296.92|294.12|0
1640838900000|2021-12-30 04:35:00|297.14|294.34|297.37|294.57|297.37|294.57|297.14|294.34|0
1640839200000|2021-12-30 04:40:00|297.26|294.46|297.14|294.34|297.26|294.46|297.02|294.22|0
1640839500000|2021-12-30 04:45:00|297.2|294.4|296.79|293.99|297.31|294.51|296.79|293.99|0
1640839800000|2021-12-30 04:50:00|296.91|294.11|296.91|294.11|297.25|294.45|296.68|293.88|0
1640840100000|2021-12-30 04:55:00|297.02|294.22|296.68|293.88|297.02|294.22|296.56|293.76|0
1640840400000|2021-12-30 05:00:00|296.62|293.82|296.33|293.53|296.68|293.88|296.33|293.53|0
1640840700000|2021-12-30 05:05:00|296.44|293.64|296.67|293.87|296.9|294.1|296.44|293.64|0
1640841000000|2021-12-30 05:10:00|296.56|293.76|296.9|294.1|296.9|294.1|296.56|293.76|0
1640841300000|2021-12-30 05:15:00|296.78|293.98|296.78|293.98|296.9|294.1|296.55|293.75|0
1640841600000|2021-12-30 05:20:00|296.84|294.04|296.78|293.98|297.01|294.21|296.67|293.87|0
1640841900000|2021-12-30 05:25:00|296.89|294.09|297.01|294.21|297.24|294.44|296.78|293.98|0
1640842200000|2021-12-30 05:30:00|297.07|294.27|297.23|294.43|297.58|294.78|297.07|294.27|0
1640842500000|2021-12-30 05:35:00|297.35|294.55|297.23|294.43|297.58|294.78|297|294.2|0
1640842800000|2021-12-30 05:40:00|297.29|294.49|297.52|294.72|297.69|294.89|297.23|294.43|0
1640843100000|2021-12-30 05:45:00|297.57|294.77|297.34|294.54|297.57|294.77|297.23|294.43|0
1640843400000|2021-12-30 05:50:00|297.46|294.66|297.34|294.54|297.68|294.88|297.34|294.54|0
1640843700000|2021-12-30 05:55:00|297.45|294.65|298.14|295.34|298.25|295.45|297.34|294.54|0
1640844000000|2021-12-30 06:00:00|298.25|295.45|298.02|295.22|298.25|295.45|297.56|294.76|0
1640844300000|2021-12-30 06:05:00|298.08|295.28|297.1|294.3|298.31|295.51|296.88|294.08|0
1640844600000|2021-12-30 06:10:00|297.16|294.36|296.48|293.68|297.22|294.42|296.36|293.56|0
1640844900000|2021-12-30 06:15:00|296.53|293.73|296.76|293.96|296.99|294.19|296.53|293.73|0
1640845200000|2021-12-30 06:20:00|296.82|294.02|296.76|293.96|297.1|294.3|296.7|293.9|0
1640845500000|2021-12-30 06:25:00|296.81|294.01|297.1|294.3|297.21|294.41|296.75|293.95|0
1640845800000|2021-12-30 06:30:00|296.98|294.18|297.09|294.29|297.32|294.52|296.98|294.18|0
1640846100000|2021-12-30 06:35:00|297.15|294.35|296.86|294.06|297.21|294.41|296.75|293.95|0
1640846400000|2021-12-30 06:40:00|296.98|294.18|296.86|294.06|296.98|294.18|296.81|294.01|0
1640846700000|2021-12-30 06:45:00|296.98|294.18|297.29|294.49|297.52|294.72|296.98|294.18|0
1640847000000|2021-12-30 06:50:00|297.35|294.55|296.83|294.03|297.35|294.55|296.83|294.03|0
1640847300000|2021-12-30 06:55:00|296.72|293.92|296.83|294.03|297.06|294.26|296.72|293.92|0
1640847600000|2021-12-30 07:00:00|296.6|293.8|297.06|294.26|297.17|294.37|296.6|293.8|0
1640847900000|2021-12-30 07:05:00|297.12|294.32|297.51|294.71|297.63|294.83|296.83|294.03|0
1640848200000|2021-12-30 07:10:00|297.46|294.66|297.86|295.06|297.97|295.17|297.4|294.6|0
1640848500000|2021-12-30 07:15:00|297.74|294.94|297.62|294.82|298.08|295.28|297.57|294.77|0
1640848800000|2021-12-30 07:20:00|297.51|294.71|297.16|294.36|297.85|295.05|297.05|294.25|0
1640849100000|2021-12-30 07:25:00|297.11|294.31|296.59|293.79|297.16|294.36|296.59|293.79|0
1640849400000|2021-12-30 07:30:00|296.48|293.68|295.33|292.53|296.48|293.68|295.11|292.31|0
1640849700000|2021-12-30 07:35:00|295.45|292.65|296.02|293.22|296.13|293.33|295.33|292.53|0
1640850000000|2021-12-30 07:40:00|295.9|293.1|296.47|293.67|296.59|293.79|295.9|293.1|0
1640850300000|2021-12-30 07:45:00|296.53|293.73|296.7|293.9|296.81|294.01|296.47|293.67|0
1640850600000|2021-12-30 07:50:00|296.81|294.01|297.15|294.35|297.27|294.47|296.81|294.01|0
1640850900000|2021-12-30 07:55:00|297.04|294.24|296.81|294.01|297.27|294.47|296.69|293.89|0
1640851200000|2021-12-30 08:00:00|296.46|293.66|296.35|293.55|296.69|293.89|295.89|293.09|0
1640851500000|2021-12-30 08:05:00|296.49|294.09|295.69|293.29|296.83|294.43|295.58|293.18|0
1640851800000|2021-12-30 08:10:00|295.8|293.4|295.92|293.52|296.2|293.8|295.69|293.29|0
1640852100000|2021-12-30 08:15:00|296.03|293.63|295.57|293.17|296.03|293.63|295.34|292.94|0
1640852400000|2021-12-30 08:20:00|295.63|293.23|294.89|292.49|295.8|293.4|294.66|292.26|0
1640852700000|2021-12-30 08:25:00|294.43|292.03|294.66|292.26|294.89|292.49|294.32|291.92|0
1640853000000|2021-12-30 08:30:00|294.77|292.37|295.11|292.71|295.22|292.82|294.43|292.03|0
1640853300000|2021-12-30 08:35:00|295.22|292.82|295.74|293.34|295.79|293.39|295.22|292.82|0
1640853600000|2021-12-30 08:40:00|295.79|293.39|295.11|292.71|295.85|293.45|294.99|292.59|0
1640853900000|2021-12-30 08:45:00|294.99|292.59|294.42|292.02|295.33|292.93|294.31|291.91|0
1640854200000|2021-12-30 08:50:00|294.53|292.13|294.31|291.91|294.53|292.13|294.31|291.91|0
1640854500000|2021-12-30 08:55:00|294.19|291.79|294.3|291.9|294.53|292.13|294.08|291.68|0
1640854800000|2021-12-30 09:00:00|294.19|291.79|293.96|291.56|294.98|292.58|293.96|291.56|0
1640855100000|2021-12-30 09:05:00|293.85|291.45|293.73|291.33|294.07|291.67|293.62|291.22|0
1640855400000|2021-12-30 09:10:00|293.84|291.44|294.07|291.67|294.07|291.67|293.62|291.22|0
1640855700000|2021-12-30 09:15:00|294.18|291.78|293.61|291.21|294.18|291.78|293.5|291.1|0
1640856000000|2021-12-30 09:20:00|293.73|291.33|293.5|291.1|293.84|291.44|293.05|290.65|0
1640856300000|2021-12-30 09:25:00|293.61|291.21|293.16|290.76|293.84|291.44|293.04|290.64|0
1640856600000|2021-12-30 09:30:00|293.1|290.7|293.15|290.75|293.38|290.98|293.04|290.64|0
1640856900000|2021-12-30 09:35:00|293.04|290.64|292.47|290.07|293.27|290.87|292.36|289.96|0
1640857200000|2021-12-30 09:40:00|292.59|290.19|292.7|290.3|292.7|290.3|292.25|289.85|0
1640857500000|2021-12-30 09:45:00|292.81|290.41|293.37|290.97|293.49|291.09|292.7|290.3|0
1640857800000|2021-12-30 09:50:00|293.26|290.86|293.37|290.97|293.49|291.09|293.03|290.63|0
1640858100000|2021-12-30 09:55:00|293.49|291.09|293.32|290.92|293.49|291.09|293.14|290.74|0
1640858400000|2021-12-30 10:00:00|293.14|290.74|293.77|291.37|293.77|291.37|293.03|290.63|0
1640858700000|2021-12-30 10:05:00|293.82|291.42|294.27|291.87|294.27|291.87|293.59|291.19|0
1640859000000|2021-12-30 10:10:00|294.16|291.76|294.05|291.65|294.27|291.87|293.71|291.31|0
1640859300000|2021-12-30 10:15:00|293.93|291.53|293.59|291.19|294.1|291.7|293.48|291.08|0
1640859600000|2021-12-30 10:20:00|293.65|291.25|294.16|291.76|294.16|291.76|293.65|291.25|0
1640859900000|2021-12-30 10:25:00|294.15|291.75|294.15|291.75|294.49|292.09|294.04|291.64|0
1640860200000|2021-12-30 10:30:00|294.27|291.87|294.89|292.49|295.06|292.66|294.15|291.75|0
1640860500000|2021-12-30 10:35:00|294.83|292.43|294.26|291.86|294.89|292.49|294.26|291.86|0
1640860800000|2021-12-30 10:40:00|294.32|291.92|294.03|291.63|294.38|291.98|293.69|291.29|0
1640861100000|2021-12-30 10:45:00|293.92|291.52|294.14|291.74|294.15|291.75|293.69|291.29|0
1640861400000|2021-12-30 10:50:00|294.26|291.86|294.37|291.97|294.6|292.2|294.09|291.69|0
1640861700000|2021-12-30 10:55:00|294.43|292.03|293.86|291.46|294.48|292.08|293.69|291.29|0
1640862000000|2021-12-30 11:00:00|293.91|291.51|294.03|291.63|294.37|291.97|293.69|291.29|0
1640862300000|2021-12-30 11:05:00|293.91|291.51|293.29|290.89|293.91|291.51|293.29|290.89|0
1640862600000|2021-12-30 11:10:00|293.34|290.94|293.45|291.05|293.57|291.17|293.23|290.83|0
1640862900000|2021-12-30 11:15:00|293.51|291.11|293.91|291.51|294.02|291.62|293.34|290.94|0
1640863200000|2021-12-30 11:20:00|294.02|291.62|293.51|291.11|294.13|291.73|293.51|291.11|0
1640863500000|2021-12-30 11:25:00|293.56|291.16|293.9|291.5|294.07|291.67|293.45|291.05|0
1640863800000|2021-12-30 11:30:00|293.79|291.39|293.33|290.93|293.9|291.5|293.33|290.93|0
1640864100000|2021-12-30 11:35:00|293.22|290.82|292.42|290.02|293.22|290.82|292.31|289.91|0
1640864400000|2021-12-30 11:40:00|292.31|289.91|292.53|290.13|292.65|290.25|292.31|289.91|0
1640864700000|2021-12-30 11:45:00|292.42|290.02|291.4|289|292.42|290.02|291.4|289|0
1640865000000|2021-12-30 11:50:00|291.52|289.12|291.97|289.57|292.02|289.62|291.29|288.89|0
1640865300000|2021-12-30 11:55:00|292.02|289.62|293.16|290.76|294.51|292.11|290.88|288.48|0
1640865600000|2021-12-30 12:00:00|293.28|290.88|293.73|291.33|294.07|291.67|293.28|290.88|0
1640865900000|2021-12-30 12:05:00|293.84|291.44|293.61|291.21|293.95|291.55|293.56|291.16|0
1640866200000|2021-12-30 12:10:00|293.73|291.33|293.16|290.76|293.73|291.33|293.16|290.76|0
1640866500000|2021-12-30 12:15:00|293.05|290.65|293.38|290.98|293.5|291.1|293.05|290.65|0
1640866800000|2021-12-30 12:20:00|293.27|290.87|293.44|291.04|293.72|291.32|293.16|290.76|0
1640867100000|2021-12-30 12:25:00|293.38|290.98|293.27|290.87|293.49|291.09|293.15|290.75|0
1640867400000|2021-12-30 12:30:00|293.15|290.75|293.38|290.98|293.72|291.32|293.15|290.75|0
1640867700000|2021-12-30 12:35:00|293.32|290.92|293.21|290.81|293.38|290.98|293.15|290.75|0
1640868000000|2021-12-30 12:40:00|293.26|290.86|292.92|290.52|293.37|290.97|292.69|290.29|0
1640868300000|2021-12-30 12:45:00|293.03|290.63|293.37|290.97|293.48|291.08|292.81|290.41|0
1640868600000|2021-12-30 12:50:00|293.32|290.92|293.93|291.53|294.05|291.65|293.32|290.92|0
1640868900000|2021-12-30 12:55:00|294.05|291.65|294.38|291.98|294.5|292.1|293.93|291.53|0
1640869200000|2021-12-30 13:00:00|294.27|291.87|293.93|291.53|294.72|292.32|293.93|291.53|0
1640869500000|2021-12-30 13:05:00|293.82|291.42|293.93|291.53|294.04|291.64|293.48|291.08|0
1640869800000|2021-12-30 13:10:00|293.81|291.41|294.38|291.98|294.38|291.98|293.81|291.41|0
1640870100000|2021-12-30 13:15:00|294.26|291.86|294.6|292.2|294.66|292.26|294.26|291.86|0
1640870400000|2021-12-30 13:20:00|294.66|292.26|295.28|292.88|295.62|293.22|294.6|292.2|0
1640870700000|2021-12-30 13:25:00|295.39|292.99|294.94|292.54|295.62|293.22|294.94|292.54|0
1640871000000|2021-12-30 13:30:00|294.83|292.43|294.14|291.74|294.83|292.43|294.14|291.74|0
1640871300000|2021-12-30 13:35:00|294.09|291.69|293.8|291.4|294.26|291.86|293.8|291.4|0
1640871600000|2021-12-30 13:40:00|293.69|291.29|294.03|291.63|294.25|291.85|293.58|291.18|0
1640871900000|2021-12-30 13:45:00|294.14|291.74|294.36|291.96|294.59|292.19|293.91|291.51|0
1640872200000|2021-12-30 13:50:00|294.48|292.08|294.7|292.3|294.7|292.3|294.19|291.79|0
1640872500000|2021-12-30 13:55:00|294.65|292.25|294.47|292.07|294.81|292.41|294.25|291.85|0
1640872800000|2021-12-30 14:00:00|294.59|292.19|294.81|292.41|295.49|293.09|294.47|292.07|0
1640873100000|2021-12-30 14:05:00|294.92|292.52|294.58|292.18|294.92|292.52|294.58|292.18|0
1640873400000|2021-12-30 14:10:00|294.7|292.3|294.13|291.73|294.7|292.3|294.01|291.61|0
1640873700000|2021-12-30 14:15:00|294.24|291.84|294.35|291.95|294.35|291.95|293.67|291.27|0
1640874000000|2021-12-30 14:20:00|294.3|291.9|294.35|291.95|294.58|292.18|294.12|291.72|0
1640874300000|2021-12-30 14:25:00|294.58|292.18|295.03|292.63|295.6|293.2|294.58|292.18|0
1640874600000|2021-12-30 14:30:00|295.37|292.97|291.97|289.57|296.28|293.88|291.97|289.57|0
1640874900000|2021-12-30 14:35:00|291.52|289.12|291.63|289.23|291.97|289.57|290.74|288.34|0
1640875200000|2021-12-30 14:40:00|291.52|289.12|294.91|292.51|295.7|293.3|291.52|289.12|0
1640875500000|2021-12-30 14:45:00|295.13|292.73|293.66|291.26|295.53|293.13|293.1|290.7|0
1640875800000|2021-12-30 14:50:00|293.55|291.15|294.68|292.28|295.25|292.85|293.43|291.03|0
1640876100000|2021-12-30 14:55:00|294.56|292.16|293.88|291.48|294.9|292.5|293.54|291.14|0
1640876400000|2021-12-30 15:00:00|294|291.6|294.22|291.82|294.9|292.5|293.32|290.92|0
1640876700000|2021-12-30 15:05:00|294.11|291.71|292.07|289.67|294.45|292.05|292.07|289.67|0
1640877000000|2021-12-30 15:10:00|292.18|289.78|291.17|288.77|292.75|290.35|291.17|288.77|0
1640877300000|2021-12-30 15:15:00|291.28|288.88|290.61|288.21|291.73|289.33|290.49|288.09|0
1640877600000|2021-12-30 15:20:00|290.72|288.32|290.94|288.54|292.07|289.67|290.72|288.32|0
1640877900000|2021-12-30 15:25:00|291.05|288.65|291.28|288.88|291.28|288.88|290.38|287.98|0
1640878200000|2021-12-30 15:30:00|291.39|288.99|291.95|289.55|292.63|290.23|291.05|288.65|0
1640878500000|2021-12-30 15:35:00|291.84|289.44|292.96|290.56|293.19|290.79|291.61|289.21|0
1640878800000|2021-12-30 15:40:00|292.85|290.45|292.4|290|292.96|290.56|292.06|289.66|0
1640879100000|2021-12-30 15:45:00|292.28|289.88|292.51|290.11|292.73|290.33|292.06|289.66|0
1640879400000|2021-12-30 15:50:00|292.39|289.99|292.62|290.22|292.73|290.33|291.94|289.54|0
1640879700000|2021-12-30 15:55:00|292.73|290.33|293.97|291.57|294.2|291.8|292.62|290.22|0
1640880000000|2021-12-30 16:00:00|294.2|291.8|293.74|291.34|294.65|292.25|293.63|291.23|0
1640880300000|2021-12-30 16:05:00|293.86|291.46|294.42|292.02|294.53|292.13|293.63|291.23|0
1640880600000|2021-12-30 16:10:00|294.53|292.13|293.51|291.11|294.65|292.25|293.29|290.89|0
1640880900000|2021-12-30 16:15:00|293.63|291.23|294.08|291.68|294.08|291.68|293.29|290.89|0
1640881200000|2021-12-30 16:20:00|293.96|291.56|293.96|291.56|294.53|292.13|293.73|291.33|0
1640881500000|2021-12-30 16:25:00|294.07|291.67|293.39|290.99|294.07|291.67|292.83|290.43|0
1640881800000|2021-12-30 16:30:00|293.28|290.88|293.5|291.1|293.85|291.45|292.94|290.54|0
1640882100000|2021-12-30 16:35:00|293.39|290.99|293.05|290.65|293.73|291.33|293.05|290.65|0
1640882400000|2021-12-30 16:40:00|292.94|290.54|294.07|291.67|294.35|291.95|292.94|290.54|0
1640882700000|2021-12-30 16:45:00|293.95|291.55|294.18|291.78|294.52|292.12|293.95|291.55|0
1640883000000|2021-12-30 16:50:00|294.06|291.66|294.17|291.77|294.4|292|293.84|291.44|0
1640883300000|2021-12-30 16:55:00|294.29|291.89|293.61|291.21|294.29|291.89|293.61|291.21|0
1640883600000|2021-12-30 17:00:00|293.49|291.09|292.93|290.53|293.49|291.09|292.82|290.42|0
1640883900000|2021-12-30 17:05:00|293.04|290.64|293.72|291.32|293.83|291.43|292.93|290.53|0
1640884200000|2021-12-30 17:10:00|293.83|291.43|294.28|291.88|294.62|292.22|293.6|291.2|0
1640884500000|2021-12-30 17:15:00|294.39|291.99|295.19|292.79|295.3|292.9|294.28|291.88|0
1640884800000|2021-12-30 17:20:00|295.3|292.9|295.52|293.12|295.53|293.13|295.07|292.67|0
1640885100000|2021-12-30 17:25:00|295.41|293.01|294.61|292.21|295.64|293.24|294.5|292.1|0
1640885400000|2021-12-30 17:30:00|294.5|292.1|295.07|292.67|295.18|292.78|294.5|292.1|0
1640885700000|2021-12-30 17:35:00|295.18|292.78|294.61|292.21|295.18|292.78|294.5|292.1|0
1640886000000|2021-12-30 17:40:00|294.72|292.32|293.81|291.41|294.84|292.44|293.81|291.41|0
1640886300000|2021-12-30 17:45:00|293.93|291.53|293.7|291.3|293.93|291.53|293.47|291.07|0
1640886600000|2021-12-30 17:50:00|293.81|291.41|294.04|291.64|294.04|291.64|293.58|291.18|0
1640886900000|2021-12-30 17:55:00|293.92|291.52|293.24|290.84|293.92|291.52|293.24|290.84|0
1640887200000|2021-12-30 18:00:00|293.36|290.96|293.81|291.41|293.81|291.41|293.35|290.95|0
1640887500000|2021-12-30 18:05:00|293.69|291.29|293.47|291.07|293.92|291.52|293.35|290.95|0
1640887800000|2021-12-30 18:10:00|293.69|291.29|294.26|291.86|294.37|291.97|293.69|291.29|0
1640888100000|2021-12-30 18:15:00|294.37|291.97|294.82|292.42|294.93|292.53|294.14|291.74|0
1640888400000|2021-12-30 18:20:00|294.71|292.31|294.25|291.85|295.05|292.65|294.14|291.74|0
1640888700000|2021-12-30 18:25:00|294.36|291.96|294.48|292.08|294.59|292.19|294.25|291.85|0
1640889000000|2021-12-30 18:30:00|294.36|291.96|293.91|291.51|294.36|291.96|293.79|291.39|0
1640889300000|2021-12-30 18:35:00|294.02|291.62|294.13|291.73|294.47|292.07|293.91|291.51|0
1640889600000|2021-12-30 18:40:00|294.36|291.96|293.9|291.5|294.47|292.07|293.9|291.5|0
1640889900000|2021-12-30 18:45:00|293.79|291.39|293.67|291.27|293.79|291.39|293.34|290.94|0
1640890200000|2021-12-30 18:50:00|293.56|291.16|292.42|290.02|293.67|291.27|292.31|289.91|0
1640890500000|2021-12-30 18:55:00|292.53|290.13|292.87|290.47|293.1|290.7|292.42|290.02|0
1640890800000|2021-12-30 19:00:00|292.99|290.59|294.46|292.06|294.8|292.4|292.99|290.59|0
1640891100000|2021-12-30 19:05:00|294.57|292.17|294.11|291.71|295.03|292.63|293.89|291.49|0
1640891400000|2021-12-30 19:10:00|294.06|291.66|294.34|291.94|294.68|292.28|294|291.6|0
1640891700000|2021-12-30 19:15:00|294.23|291.83|293.88|291.48|294.34|291.94|293.66|291.26|0
1640892000000|2021-12-30 19:20:00|294|291.6|294.22|291.82|294.34|291.94|293.66|291.26|0
1640892300000|2021-12-30 19:25:00|294.11|291.71|293.31|290.91|294.22|291.82|293.31|290.91|0
1640892600000|2021-12-30 19:30:00|293.43|291.03|293.54|291.14|293.88|291.48|293.31|290.91|0
1640892900000|2021-12-30 19:35:00|293.65|291.25|293.2|290.8|293.65|291.25|293.08|290.68|0
1640893200000|2021-12-30 19:40:00|293.08|290.68|292.51|290.11|293.08|290.68|292.51|290.11|0
1640893500000|2021-12-30 19:45:00|292.63|290.23|293.3|290.9|293.42|291.02|292.51|290.11|0
1640893800000|2021-12-30 19:50:00|293.19|290.79|293.64|291.24|293.87|291.47|293.19|290.79|0
1640894100000|2021-12-30 19:55:00|293.76|291.36|293.3|290.9|293.76|291.36|293.3|290.9|0
1640894400000|2021-12-30 20:00:00|293.19|290.79|294.09|291.69|294.89|292.49|293.19|290.79|0
1640894700000|2021-12-30 20:05:00|294.21|291.81|294.89|292.49|294.89|292.49|293.98|291.58|0
1640895000000|2021-12-30 20:10:00|294.77|292.37|295.45|293.05|295.91|293.51|294.77|292.37|0
1640895300000|2021-12-30 20:15:00|295.57|293.17|294.77|292.37|295.68|293.28|294.65|292.25|0
1640895600000|2021-12-30 20:20:00|294.88|292.48|295.45|293.05|295.68|293.28|294.54|292.14|0
1640895900000|2021-12-30 20:25:00|295.56|293.16|295.79|293.39|295.9|293.5|294.94|292.54|0
1640896200000|2021-12-30 20:30:00|295.67|293.27|296.47|294.07|296.47|294.07|295.1|292.7|0
1640896500000|2021-12-30 20:35:00|296.36|293.96|296.7|294.3|297.15|294.75|296.01|293.61|0
1640896800000|2021-12-30 20:40:00|296.81|294.41|298.3|295.9|298.87|296.47|296.81|294.41|0
1640897100000|2021-12-30 20:45:00|298.41|296.01|299.21|296.81|300.36|297.96|297.72|295.32|0
1640897400000|2021-12-30 20:50:00|300.48|298.08|301.4|299|303.02|300.62|299.1|296.7|0
1640897700000|2021-12-30 20:55:00|300.65|298.25|300.7|298.3|304.18|301.78|298.79|296.39|0
1640898000000|2021-12-30 21:00:00|300.47|298.07|301.86|299.46|302.09|299.69|299.89|297.49|0
1640898300000|2021-12-30 21:05:00|302.09|299.69|300.58|298.18|302.09|299.69|300.47|298.07|0
1640898600000|2021-12-30 21:10:00|300.47|298.07|299.77|297.37|300.58|298.18|299.66|297.26|0
1640898900000|2021-12-30 21:15:00|300.09|297.29|300.32|297.52|300.89|298.09|300.08|297.28|0
1640899200000|2021-12-30 21:20:00|300.43|297.63|300.66|297.86|300.78|297.98|300.2|297.4|0
1640899500000|2021-12-30 21:25:00|300.6|297.8|300.89|298.09|300.89|298.09|300.54|297.74|0
1640899800000|2021-12-30 21:30:00|300.77|297.97|301|298.2|301.12|298.32|300.77|297.97|0
1640900100000|2021-12-30 21:35:00|300.89|298.09|300.89|298.09|300.89|298.09|300.42|297.62|0
1640900400000|2021-12-30 21:40:00|301|298.2|301.11|298.31|301.46|298.66|300.77|297.97|0
1640900700000|2021-12-30 21:45:00|301|298.2|301.58|298.78|301.58|298.78|300.65|297.85|0
1640901000000|2021-12-30 21:50:00|301.46|298.66|301.11|298.31|301.46|298.66|300.76|297.96|0
1640901300000|2021-12-30 21:55:00|301.17|298.37|300.94|298.14|301.23|298.43|300.76|297.96|0
1640901600000|2021-12-30 22:00:00|301.08|298.28|301.07|298.27|301.08|298.28|301.02|298.22|0
1640901900000|2021-12-30 22:05:00|301.02|298.22|300.91|298.11|301.06|298.26|300.72|297.92|0
1640902200000|2021-12-30 22:10:00|300.87|298.07|301.05|298.25|301.19|298.39|300.87|298.07|0
1640902500000|2021-12-30 22:15:00|300.98|298.18|301.1|298.3|301.27|298.47|300.85|298.05|0
1640902800000|2021-12-30 22:20:00|301.07|298.27|301.15|298.35|301.39|298.59|301.03|298.23|0
1640903100000|2021-12-30 22:25:00|301.23|298.43|301.26|298.46|301.26|298.46|301.17|298.37|0
1640903400000|2021-12-30 22:30:00|301.28|298.48|301.21|298.41|301.28|298.48|301.18|298.38|0
1640903700000|2021-12-30 22:35:00|301.3|298.5|301.3|298.5|301.3|298.5|301.3|298.5|0
1640904000000|2021-12-30 22:40:00|301.29|298.49|301.28|298.48|301.29|298.49|301.28|298.48|0
1640904300000|2021-12-30 22:45:00|301.29|298.49|301.09|298.29|301.29|298.49|301.09|298.29|0
1640904600000|2021-12-30 22:50:00|301.11|298.31|301.09|298.29|301.11|298.31|301.09|298.29|0
1640904900000|2021-12-30 22:55:00|301.04|298.24|301.07|298.27|301.19|298.39|301.02|298.22|0
1640905200000|2021-12-30 23:00:00|300.33|297.53|299.93|297.13|300.33|297.53|299.47|296.67|0
1640905500000|2021-12-30 23:05:00|299.99|297.19|299.98|297.18|300.16|297.36|299.46|296.66|0
1640905800000|2021-12-30 23:10:00|299.92|297.12|300.04|297.24|300.04|297.24|299.81|297.01|0
1640906100000|2021-12-30 23:15:00|299.92|297.12|299.92|297.12|300.27|297.47|299.46|296.66|0
1640906400000|2021-12-30 23:20:00|299.86|297.06|300.03|297.23|300.38|297.58|299.86|297.06|0
1640906700000|2021-12-30 23:25:00|300.15|297.35|300.15|297.35|300.5|297.7|300.15|297.35|0
1640907000000|2021-12-30 23:30:00|300.26|297.46|300.61|297.81|301.19|298.39|300.15|297.35|0
1640907300000|2021-12-30 23:35:00|300.72|297.92|300.61|297.81|301.07|298.27|300.61|297.81|0
1640907600000|2021-12-30 23:40:00|300.49|297.69|300.55|297.75|300.61|297.81|300.49|297.69|0
1640907900000|2021-12-30 23:45:00|300.6|297.8|300.83|298.03|300.95|298.15|300.6|297.8|0
1640908200000|2021-12-30 23:50:00|300.95|298.15|301.06|298.26|301.41|298.61|300.83|298.03|0
1640908500000|2021-12-30 23:55:00|300.95|298.15|300.6|297.8|301.06|298.26|300.48|297.68|0
1640908800000|2021-12-31 00:00:00|300.54|297.74|300.66|297.86|300.83|298.03|300.37|297.57|0
1640909100000|2021-12-31 00:05:00|300.71|297.91|301.46|298.66|301.52|298.72|300.71|297.91|0
1640909400000|2021-12-31 00:10:00|301.52|298.72|301.46|298.66|301.52|298.72|301.06|298.26|0
1640909700000|2021-12-31 00:15:00|301.52|298.72|303.49|300.69|303.72|300.92|301.28|298.48|0
1640910000000|2021-12-31 00:20:00|303.37|300.57|306.06|303.26|306.06|303.26|303.37|300.57|0
1640910300000|2021-12-31 00:25:00|306|303.2|309.23|306.43|310.89|308.09|305.71|302.91|0
1640910600000|2021-12-31 00:30:00|309.11|306.31|310.17|307.37|310.17|307.37|308.99|306.19|0
1640910900000|2021-12-31 00:35:00|310.05|307.25|308.87|306.07|310.05|307.25|308.64|305.84|0
1640911200000|2021-12-31 00:40:00|308.81|306.01|309.46|306.66|309.58|306.78|308.81|306.01|0
1640911500000|2021-12-31 00:45:00|309.4|306.6|309.22|306.42|309.4|306.6|308.87|306.07|0
1640911800000|2021-12-31 00:50:00|309.16|306.36|308.51|305.71|309.22|306.42|308.39|305.59|0
1640912100000|2021-12-31 00:55:00|308.63|305.83|308.98|306.18|309.45|306.65|308.39|305.59|0
1640912400000|2021-12-31 01:00:00|308.27|305.47|307.57|304.77|308.63|305.83|307.51|304.71|0
1640912700000|2021-12-31 01:05:00|307.51|304.71|308.03|305.23|308.15|305.35|307.33|304.53|0
1640913000000|2021-12-31 01:10:00|307.98|305.18|308.15|305.35|308.5|305.7|307.8|305|0
1640913300000|2021-12-31 01:15:00|308.33|305.53|305.68|302.88|308.33|305.53|304.98|302.18|0
1640913600000|2021-12-31 01:20:00|305.51|302.71|304.05|301.25|305.92|303.12|303.35|300.55|0
1640913900000|2021-12-31 01:25:00|303.93|301.13|303.46|300.66|304.05|301.25|303.46|300.66|0
1640914200000|2021-12-31 01:30:00|303.34|300.54|304.74|301.94|304.8|302|303.11|300.31|0
1640914500000|2021-12-31 01:35:00|304.62|301.82|303.81|301.01|304.86|302.06|303.81|301.01|0
1640914800000|2021-12-31 01:40:00|303.92|301.12|302.99|300.19|304.39|301.59|302.99|300.19|0
1640915100000|2021-12-31 01:45:00|302.87|300.07|303.1|300.3|303.52|300.72|302.87|300.07|0
1640915400000|2021-12-31 01:50:00|302.99|300.19|303.22|300.42|303.68|300.88|302.29|299.49|0
1640915700000|2021-12-31 01:55:00|303.33|300.53|302.17|299.37|303.33|300.53|302.17|299.37|0
1640916000000|2021-12-31 02:00:00|302.4|299.6|302.87|300.07|303.22|300.42|302.17|299.37|0
1640916300000|2021-12-31 02:05:00|302.86|300.06|302.63|299.83|302.98|300.18|302.4|299.6|0
1640916600000|2021-12-31 02:10:00|302.57|299.77|303.56|300.76|303.56|300.76|302.57|299.77|0
1640916900000|2021-12-31 02:15:00|303.44|300.64|303.09|300.29|303.68|300.88|303.04|300.24|0
1640917200000|2021-12-31 02:20:00|303.32|300.52|304.37|301.57|304.72|301.92|303.21|300.41|0
1640917500000|2021-12-31 02:25:00|304.32|301.52|304.25|301.45|304.6|301.8|304.02|301.22|0
1640917800000|2021-12-31 02:30:00|304.37|301.57|305.18|302.38|305.54|302.74|304.37|301.57|0
1640918100000|2021-12-31 02:35:00|305.07|302.27|305.42|302.62|305.65|302.85|305.07|302.27|0
1640918400000|2021-12-31 02:40:00|305.53|302.73|305.53|302.73|306|303.2|305.42|302.62|0
1640918700000|2021-12-31 02:45:00|305.41|302.61|304.94|302.14|305.53|302.73|304.83|302.03|0
1640919000000|2021-12-31 02:50:00|304.89|302.09|304.83|302.03|305.06|302.26|304.71|301.91|0
1640919300000|2021-12-31 02:55:00|304.71|301.91|304.94|302.14|305.64|302.84|304.71|301.91|0
1640919600000|2021-12-31 03:00:00|305.06|302.26|304.88|302.08|305.64|302.84|304.82|302.02|0
1640919900000|2021-12-31 03:05:00|304.94|302.14|305.4|302.6|305.58|302.78|304.88|302.08|0
1640920200000|2021-12-31 03:10:00|305.52|302.72|306.93|304.13|307.51|304.71|305.52|302.72|0
1640920500000|2021-12-31 03:15:00|306.99|304.19|306.34|303.54|307.28|304.48|306.34|303.54|0
1640920800000|2021-12-31 03:20:00|306.45|303.65|307.16|304.36|307.27|304.47|306.34|303.54|0
1640921100000|2021-12-31 03:25:00|307.1|304.3|306.92|304.12|307.57|304.77|306.92|304.12|0
1640921400000|2021-12-31 03:30:00|306.8|304|306.63|303.83|307.15|304.35|306.21|303.41|0
1640921700000|2021-12-31 03:35:00|306.57|303.77|306.68|303.88|307.15|304.35|306.39|303.59|0
1640922000000|2021-12-31 03:40:00|306.8|304|307.03|304.23|307.15|304.35|306.68|303.88|0
1640922300000|2021-12-31 03:45:00|306.97|304.17|306.79|303.99|307.03|304.23|306.56|303.76|0
1640922600000|2021-12-31 03:50:00|306.86|304.06|306.44|303.64|306.91|304.11|306.09|303.29|0
1640922900000|2021-12-31 03:55:00|306.38|303.58|306.38|303.58|306.56|303.76|306.32|303.52|0
1640923200000|2021-12-31 04:00:00|306.2|303.4|305.56|302.76|306.38|303.58|305.38|302.58|0
1640923500000|2021-12-31 04:05:00|305.62|302.82|305.61|302.81|305.62|302.82|305.32|302.52|0
1640923800000|2021-12-31 04:10:00|305.73|302.93|305.61|302.81|305.85|303.05|305.38|302.58|0
1640924100000|2021-12-31 04:15:00|305.73|302.93|305.73|302.93|305.85|303.05|305.73|302.93|0
1640924400000|2021-12-31 04:20:00|305.61|302.81|305.73|302.93|305.84|303.04|305.61|302.81|0
1640924700000|2021-12-31 04:25:00|305.72|302.92|305.96|303.16|305.96|303.16|305.61|302.81|0
1640925000000|2021-12-31 04:30:00|306.02|303.22|305.55|302.75|306.02|303.22|305.49|302.69|0
1640925300000|2021-12-31 04:35:00|305.49|302.69|305.37|302.57|305.72|302.92|305.37|302.57|0
1640925600000|2021-12-31 04:40:00|305.25|302.45|305.37|302.57|305.6|302.8|305.25|302.45|0
1640925900000|2021-12-31 04:45:00|305.25|302.45|305.25|302.45|305.36|302.56|305.13|302.33|0
1640926200000|2021-12-31 04:50:00|305.13|302.33|305.24|302.44|305.36|302.56|305.01|302.21|0
1640926500000|2021-12-31 04:55:00|305.13|302.33|305.01|302.21|305.19|302.39|304.89|302.09|0
1640926800000|2021-12-31 05:00:00|305.07|302.27|305.36|302.56|305.59|302.79|305.01|302.21|0
1640927100000|2021-12-31 05:05:00|305.42|302.62|305.59|302.79|305.82|303.02|305.36|302.56|0
1640927400000|2021-12-31 05:10:00|305.47|302.67|305|302.2|305.47|302.67|305|302.2|0
1640927700000|2021-12-31 05:15:00|304.89|302.09|305|302.2|305|302.2|304.77|301.97|0
1640928000000|2021-12-31 05:20:00|305.06|302.26|305.23|302.43|305.23|302.43|305|302.2|0
1640928300000|2021-12-31 05:25:00|305.35|302.55|305.35|302.55|305.58|302.78|305.23|302.43|0
1640928600000|2021-12-31 05:30:00|305.23|302.43|303.48|300.68|305.23|302.43|303.13|300.33|0
1640928900000|2021-12-31 05:35:00|303.59|300.79|304.18|301.38|304.29|301.49|303.59|300.79|0
1640929200000|2021-12-31 05:40:00|304.29|301.49|304.29|301.49|304.41|301.61|304.17|301.37|0
1640929500000|2021-12-31 05:45:00|304.41|301.61|304.05|301.25|304.52|301.72|304.05|301.25|0
1640929800000|2021-12-31 05:50:00|304.12|301.32|303.59|300.79|304.12|301.32|303.59|300.79|0
1640930100000|2021-12-31 05:55:00|303.53|300.73|303.58|300.78|303.59|300.79|303.35|300.55|0
1640930400000|2021-12-31 06:00:00|303.47|300.67|303.58|300.78|303.88|301.08|303|300.2|0
1640930700000|2021-12-31 06:05:00|303.47|300.67|303.29|300.49|303.47|300.67|302.77|299.97|0
1640931000000|2021-12-31 06:10:00|303.23|300.43|303.58|300.78|303.7|300.9|303.23|300.43|0
1640931300000|2021-12-31 06:15:00|303.64|300.84|303.34|300.54|303.69|300.89|303.34|300.54|0
1640931600000|2021-12-31 06:20:00|303.23|300.43|303.98|301.18|304.33|301.53|303.17|300.37|0
1640931900000|2021-12-31 06:25:00|303.92|301.12|304.04|301.24|304.1|301.3|303.81|301.01|0
1640932200000|2021-12-31 06:30:00|303.92|301.12|304.27|301.47|304.27|301.47|303.92|301.12|0
1640932500000|2021-12-31 06:35:00|304.15|301.35|304.27|301.47|304.56|301.76|304.15|301.35|0
1640932800000|2021-12-31 06:40:00|304.15|301.35|304.03|301.23|304.15|301.35|303.92|301.12|0
1640933100000|2021-12-31 06:45:00|304.09|301.29|304.21|301.41|304.27|301.47|304.03|301.23|0
1640933400000|2021-12-31 06:50:00|304.15|301.35|304.21|301.41|304.32|301.52|304.14|301.34|0
1640933700000|2021-12-31 06:55:00|304.26|301.46|304.32|301.52|304.49|301.69|304.03|301.23|0
1640934000000|2021-12-31 07:00:00|304.26|301.46|303.67|300.87|304.32|301.52|303.56|300.76|0
1640934300000|2021-12-31 07:05:00|303.56|300.76|303.32|300.52|303.56|300.76|303.32|300.52|0
1640934600000|2021-12-31 07:10:00|303.27|300.47|302.97|300.17|303.32|300.52|302.97|300.17|0
1640934900000|2021-12-31 07:15:00|302.86|300.06|302.91|300.11|303.32|300.52|302.74|299.94|0
1640935200000|2021-12-31 07:20:00|302.97|300.17|303.2|300.4|303.2|300.4|302.85|300.05|0
1640935500000|2021-12-31 07:25:00|303.26|300.46|303.2|300.4|303.38|300.58|303.2|300.4|0
1640935800000|2021-12-31 07:30:00|303.31|300.51|303.2|300.4|303.38|300.58|303.08|300.28|0
1640936100000|2021-12-31 07:35:00|303.31|300.51|302.96|300.16|303.43|300.63|302.85|300.05|0
1640936400000|2021-12-31 07:40:00|303.02|300.22|302.84|300.04|303.08|300.28|302.84|300.04|0
1640936700000|2021-12-31 07:45:00|302.96|300.16|303.42|300.62|303.54|300.74|302.73|299.93|0
1640937000000|2021-12-31 07:50:00|303.31|300.51|303.89|301.09|304|301.2|303.07|300.27|0
1640937300000|2021-12-31 07:55:00|303.77|300.97|303.3|300.5|304|301.2|303.3|300.5|0
1640937600000|2021-12-31 08:00:00|303.19|300.39|302.6|299.8|303.3|300.5|302.37|299.57|0
1640937900000|2021-12-31 08:05:00|302.4|300|302.17|299.77|302.98|300.58|302.17|299.77|0
1640938200000|2021-12-31 08:10:00|301.94|299.54|301.24|298.84|301.94|299.54|301.12|298.72|0
1640938500000|2021-12-31 08:15:00|301.35|298.95|302.28|299.88|302.4|300|301.01|298.61|0
1640938800000|2021-12-31 08:20:00|302.16|299.76|302.28|299.88|302.4|300|301.93|299.53|0
1640939100000|2021-12-31 08:25:00|302.16|299.76|302.04|299.64|302.28|299.88|301.81|299.41|0
1640939400000|2021-12-31 08:30:00|302.1|299.7|301.23|298.83|302.1|299.7|301.23|298.83|0
1640939700000|2021-12-31 08:35:00|301.35|298.95|301.81|299.41|301.92|299.52|301.35|298.95|0
1640940000000|2021-12-31 08:40:00|301.92|299.52|301.46|299.06|302.16|299.76|301.34|298.94|0
1640940300000|2021-12-31 08:45:00|301.4|299|301.8|299.4|301.8|299.4|300.99|298.59|0
1640940600000|2021-12-31 08:50:00|301.69|299.29|301.92|299.52|301.92|299.52|301.69|299.29|0
1640940900000|2021-12-31 08:55:00|301.98|299.58|302.15|299.75|302.44|300.04|301.92|299.52|0
1640941200000|2021-12-31 09:00:00|302.26|299.86|302.26|299.86|302.5|300.1|302.15|299.75|0
1640941500000|2021-12-31 09:05:00|302.21|299.81|301.33|298.93|302.38|299.98|301.33|298.93|0
1640941800000|2021-12-31 09:10:00|301.45|299.05|301.56|299.16|301.56|299.16|301.33|298.93|0
1640942100000|2021-12-31 09:15:00|301.51|299.11|303.3|300.9|303.3|300.9|301.44|299.04|0
1640942400000|2021-12-31 09:20:00|303.36|300.96|303.53|301.13|303.88|301.48|303.07|300.67|0
1640942700000|2021-12-31 09:25:00|303.65|301.25|303.18|300.78|303.65|301.25|303.07|300.67|0
1640943000000|2021-12-31 09:30:00|303.3|300.9|303.18|300.78|303.3|300.9|302.95|300.55|0
1640943300000|2021-12-31 09:35:00|303.12|300.72|302.71|300.31|303.12|300.72|302.71|300.31|0
1640943600000|2021-12-31 09:40:00|302.6|300.2|302.54|300.14|302.71|300.31|302.36|299.96|0
1640943900000|2021-12-31 09:45:00|302.48|300.08|302.71|300.31|302.71|300.31|302.36|299.96|0
1640944200000|2021-12-31 09:50:00|302.59|300.19|302.47|300.07|302.59|300.19|302.24|299.84|0
1640944500000|2021-12-31 09:55:00|302.36|299.96|302.24|299.84|302.47|300.07|302.24|299.84|0
1640944800000|2021-12-31 10:00:00|302.12|299.72|302.7|300.3|302.7|300.3|302.12|299.72|0
1640945100000|2021-12-31 10:05:00|302.82|300.42|302.93|300.53|303.05|300.65|302.58|300.18|0
1640945400000|2021-12-31 10:10:00|302.82|300.42|302.93|300.53|303.05|300.65|302.82|300.42|0
1640945700000|2021-12-31 10:15:00|302.88|300.48|302.93|300.53|302.99|300.59|302.81|300.41|0
1640946000000|2021-12-31 10:20:00|302.99|300.59|303.16|300.76|303.28|300.88|302.93|300.53|0
1640946300000|2021-12-31 10:25:00|303.1|300.7|302.69|300.29|303.16|300.76|302.69|300.29|0
1640946600000|2021-12-31 10:30:00|302.58|300.18|302.57|300.17|302.69|300.29|302.34|299.94|0
1640946900000|2021-12-31 10:35:00|302.69|300.29|303.04|300.64|303.04|300.64|302.57|300.17|0
1640947200000|2021-12-31 10:40:00|303.15|300.75|303.73|301.33|304.2|301.8|303.15|300.75|0
1640947500000|2021-12-31 10:45:00|303.62|301.22|304.08|301.68|304.2|301.8|303.5|301.1|0
1640947800000|2021-12-31 10:50:00|303.97|301.57|303.96|301.56|304.32|301.92|303.85|301.45|0
1640948100000|2021-12-31 10:55:00|303.85|301.45|303.96|301.56|303.96|301.56|303.61|301.21|0
1640948400000|2021-12-31 11:00:00|303.73|301.33|304.31|301.91|304.31|301.91|303.67|301.27|0
1640948700000|2021-12-31 11:05:00|304.78|302.38|305.59|303.19|305.71|303.31|304.66|302.26|0
1640949000000|2021-12-31 11:10:00|305.66|303.26|305.01|302.61|305.66|303.26|305.01|302.61|0
1640949300000|2021-12-31 11:15:00|304.95|302.55|304.77|302.37|305.01|302.61|304.54|302.14|0
1640949600000|2021-12-31 11:20:00|304.65|302.25|304.54|302.14|306.01|303.61|304.19|301.79|0
1640949900000|2021-12-31 11:25:00|304.6|302.2|304.18|301.78|304.77|302.37|303.95|301.55|0
1640950200000|2021-12-31 11:30:00|304.3|301.9|304.77|302.37|304.83|302.43|304.3|301.9|0
1640950500000|2021-12-31 11:35:00|304.88|302.48|304.76|302.36|304.88|302.48|304.65|302.25|0
1640950800000|2021-12-31 11:40:00|304.65|302.25|304.76|302.36|304.82|302.42|304.24|301.84|0
1640951100000|2021-12-31 11:45:00|304.64|302.24|304.88|302.48|304.99|302.59|304.64|302.24|0
1640951400000|2021-12-31 11:50:00|304.76|302.36|305.46|303.06|305.93|303.53|304.76|302.36|0
1640951700000|2021-12-31 11:55:00|305.34|302.94|306.04|303.64|306.63|304.23|305.22|302.82|0
1640952000000|2021-12-31 12:00:00|305.93|303.53|306.98|304.58|306.98|304.58|305.93|303.53|0
1640952300000|2021-12-31 12:05:00|307.22|304.82|307.7|305.3|308.05|305.65|306.86|304.46|0
1640952600000|2021-12-31 12:10:00|307.58|305.18|307.97|305.57|310.53|308.13|305.64|303.24|0
1640952900000|2021-12-31 12:15:00|307.73|305.33|307.15|304.75|307.85|305.45|307.03|304.63|0
1640953200000|2021-12-31 12:20:00|307.26|304.86|306.32|303.92|307.38|304.98|306.32|303.92|0
1640953500000|2021-12-31 12:25:00|306.21|303.81|305.74|303.34|306.56|304.16|305.74|303.34|0
1640953800000|2021-12-31 12:30:00|305.68|303.28|305.62|303.22|305.91|303.51|305.39|302.99|0
1640954100000|2021-12-31 12:35:00|305.74|303.34|304.94|302.54|305.74|303.34|304.14|301.74|0
1640954400000|2021-12-31 12:40:00|305|302.6|303.54|301.14|305|302.6|303.42|301.02|0
1640954700000|2021-12-31 12:45:00|303.65|301.25|303.65|301.25|303.77|301.37|303.3|300.9|0
1640955000000|2021-12-31 12:50:00|303.6|301.2|303.3|300.9|303.77|301.37|303.3|300.9|0
1640955300000|2021-12-31 12:55:00|303.42|301.02|303.65|301.25|303.76|301.36|303.07|300.67|0
1640955600000|2021-12-31 13:00:00|303.53|301.13|303.99|301.59|304.35|301.95|303.53|301.13|0
1640955900000|2021-12-31 13:05:00|304.11|301.71|304.14|301.74|304.49|302.09|303.79|301.39|0
1640956200000|2021-12-31 13:10:00|304.02|301.62|304.26|301.86|304.26|301.86|303.56|301.16|0
1640956500000|2021-12-31 13:15:00|304.2|301.8|303.9|301.5|304.37|301.97|303.67|301.27|0
1640956800000|2021-12-31 13:20:00|303.79|301.39|303.9|301.5|304.25|301.85|303.79|301.39|0
1640957100000|2021-12-31 13:25:00|303.85|301.45|303.78|301.38|303.9|301.5|303.67|301.27|0
1640957400000|2021-12-31 13:30:00|303.84|301.44|304.01|301.61|304.01|301.61|303.67|301.27|0
1640957700000|2021-12-31 13:35:00|303.9|301.5|303.08|300.68|304.25|301.85|302.5|300.1|0
1640958000000|2021-12-31 13:40:00|303.03|300.63|302.85|300.45|303.43|301.03|302.73|300.33|0
1640958300000|2021-12-31 13:45:00|302.96|300.56|303.43|301.03|303.66|301.26|302.85|300.45|0
1640958600000|2021-12-31 13:50:00|303.66|301.26|302.96|300.56|304.24|301.84|302.84|300.44|0
1640958900000|2021-12-31 13:55:00|303.08|300.68|303.77|301.37|303.83|301.43|302.84|300.44|0
1640959200000|2021-12-31 14:00:00|303.66|301.26|303.42|301.02|303.89|301.49|302.96|300.56|0
1640959500000|2021-12-31 14:05:00|303.3|300.9|302.95|300.55|303.3|300.9|302.72|300.32|0
1640959800000|2021-12-31 14:10:00|302.84|300.44|303.3|300.9|303.42|301.02|302.84|300.44|0
1640960100000|2021-12-31 14:15:00|303.18|300.78|303.88|301.48|304.23|301.83|302.95|300.55|0
1640960400000|2021-12-31 14:20:00|303.65|301.25|303.76|301.36|304|301.6|303.3|300.9|0
1640960700000|2021-12-31 14:25:00|303.88|301.48|304.11|301.71|304.11|301.71|303.64|301.24|0
1640961000000|2021-12-31 14:30:00|303.99|301.59|300.77|298.37|304.34|301.94|300.77|298.37|0
1640961300000|2021-12-31 14:35:00|300.89|298.49|301|298.6|301.92|299.52|300.42|298.02|0
1640961600000|2021-12-31 14:40:00|300.88|298.48|304.12|301.72|304.12|301.72|300.08|297.68|0
1640961900000|2021-12-31 14:45:00|303.89|301.49|305.05|302.65|305.86|303.46|302.84|300.44|0
1640962200000|2021-12-31 14:50:00|305.16|302.76|303.19|300.79|305.51|303.11|303.07|300.67|0
1640962500000|2021-12-31 14:55:00|303.07|300.67|305.27|302.87|306.56|304.16|302.03|299.63|0
1640962800000|2021-12-31 15:00:00|305.51|303.11|306.44|304.04|309.25|306.85|304.75|302.35|0
1640963100000|2021-12-31 15:05:00|306.55|304.15|302.98|300.58|306.79|304.39|301.94|299.54|0
1640963400000|2021-12-31 15:10:00|302.86|300.46|303.68|301.28|304.14|301.74|302.4|300|0
1640963700000|2021-12-31 15:15:00|303.79|301.39|301.7|299.3|304.03|301.63|301.24|298.84|0
1640964000000|2021-12-31 15:20:00|302.05|299.65|303.91|301.51|304.14|301.74|302.05|299.65|0
1640964300000|2021-12-31 15:25:00|304.02|301.62|302.51|300.11|304.14|301.74|302.16|299.76|0
1640964600000|2021-12-31 15:30:00|302.28|299.88|303.59|301.19|303.71|301.31|300.92|298.52|0
1640964900000|2021-12-31 15:35:00|303.48|301.08|303.59|301.19|304.53|302.13|302.54|300.14|0
1640965200000|2021-12-31 15:40:00|303.77|301.37|304.83|302.43|305.88|303.48|302.81|300.41|0
1640965500000|2021-12-31 15:45:00|304.59|302.19|305.17|302.77|305.76|303.36|304.36|301.96|0
1640965800000|2021-12-31 15:50:00|305.06|302.66|303.89|301.49|306.34|303.94|303.66|301.26|0
1640966100000|2021-12-31 15:55:00|304.01|301.61|303.48|301.08|304.12|301.72|303.07|300.67|0
1640966400000|2021-12-31 16:00:00|303.3|300.9|304.23|301.83|305.05|302.65|302.49|300.09|0
1640966700000|2021-12-31 16:05:00|304.35|301.95|304.47|302.07|305.28|302.88|304.12|301.72|0
1640967000000|2021-12-31 16:10:00|304.58|302.18|304.11|301.71|304.93|302.53|302.89|300.49|0
1640967300000|2021-12-31 16:15:00|304.23|301.83|303.06|300.66|304.46|302.06|302.6|300.2|0
1640967600000|2021-12-31 16:20:00|303.18|300.78|302.95|300.55|303.18|300.78|302.6|300.2|0
1640967900000|2021-12-31 16:25:00|303.06|300.66|302.83|300.43|303.06|300.66|302.6|300.2|0
1640968200000|2021-12-31 16:30:00|302.94|300.54|303.64|301.24|303.87|301.47|302.59|300.19|0
1640968500000|2021-12-31 16:35:00|303.52|301.12|303.87|301.47|304.45|302.05|303.52|301.12|0
1640968800000|2021-12-31 16:40:00|303.75|301.35|303.29|300.89|303.99|301.59|303.17|300.77|0
1640969100000|2021-12-31 16:45:00|303.17|300.77|303.63|301.23|303.98|301.58|302.82|300.42|0
1640969400000|2021-12-31 16:50:00|303.75|301.35|304.68|302.28|305.62|303.22|303.75|301.35|0
1640969700000|2021-12-31 16:55:00|304.8|302.4|305.5|303.1|305.61|303.21|304.1|301.7|0
1640970000000|2021-12-31 17:00:00|305.38|302.98|304.44|302.04|306.55|304.15|304.21|301.81|0
1640970300000|2021-12-31 17:05:00|304.56|302.16|304.79|302.39|304.79|302.39|303.98|301.58|0
1640970600000|2021-12-31 17:10:00|304.67|302.27|305.26|302.86|305.72|303.32|304.32|301.92|0
1640970900000|2021-12-31 17:15:00|305.37|302.97|306.78|304.38|307.13|304.73|305.37|302.97|0
1640971200000|2021-12-31 17:20:00|306.89|304.49|305.84|303.44|307.13|304.73|305.6|303.2|0
1640971500000|2021-12-31 17:25:00|305.95|303.55|306.19|303.79|306.19|303.79|305.13|302.73|0
1640971800000|2021-12-31 17:30:00|306.07|303.67|306.3|303.9|306.54|304.14|305.83|303.43|0
1640972100000|2021-12-31 17:35:00|306.18|303.78|303.85|301.45|306.3|303.9|303.85|301.45|0
1640972400000|2021-12-31 17:40:00|303.96|301.56|303.84|301.44|303.96|301.56|303.61|301.21|0
1640972700000|2021-12-31 17:45:00|303.73|301.33|304.66|302.26|304.77|302.37|303.73|301.33|0
1640973000000|2021-12-31 17:50:00|304.54|302.14|303.72|301.32|304.54|302.14|303.61|301.21|0
1640973300000|2021-12-31 17:55:00|303.84|301.44|299.65|297.25|303.84|301.44|299.65|297.25|0
1640973600000|2021-12-31 18:00:00|299.41|297.01|299.3|296.9|299.99|297.59|299.06|296.66|0
1640973900000|2021-12-31 18:05:00|299.18|296.78|299.29|296.89|299.53|297.13|298.6|296.2|0
1640974200000|2021-12-31 18:10:00|299.41|297.01|299.41|297.01|299.52|297.12|298.95|296.55|0
1640974500000|2021-12-31 18:15:00|299.52|297.12|299.75|297.35|299.99|297.59|299.06|296.66|0
1640974800000|2021-12-31 18:20:00|299.87|297.47|299.4|297|299.99|297.59|298.83|296.43|0
1640975100000|2021-12-31 18:25:00|299.52|297.12|298.82|296.42|299.64|297.24|298.71|296.31|0
1640975400000|2021-12-31 18:30:00|298.71|296.31|298.24|295.84|299.86|297.46|298.01|295.61|0
1640975700000|2021-12-31 18:35:00|298.36|295.96|299.28|296.88|299.28|296.88|298.01|295.61|0
1640976000000|2021-12-31 18:40:00|299.17|296.77|300.32|297.92|300.32|297.92|299.17|296.77|0
1640976300000|2021-12-31 18:45:00|300.44|298.04|300.21|297.81|300.67|298.27|299.97|297.57|0
1640976600000|2021-12-31 18:50:00|300.32|297.92|299.62|297.22|300.55|298.15|299.62|297.22|0
1640976900000|2021-12-31 18:55:00|299.74|297.34|298.7|296.3|299.74|297.34|298.7|296.3|0
1640977200000|2021-12-31 19:00:00|298.58|296.18|298.23|295.83|299.04|296.64|297.88|295.48|0
1640977500000|2021-12-31 19:05:00|298.12|295.72|298.34|295.94|298.4|296|297.08|294.68|0
1640977800000|2021-12-31 19:10:00|298.46|296.06|298.92|296.52|299.15|296.75|298.11|295.71|0
1640978100000|2021-12-31 19:15:00|299.04|296.64|300.31|297.91|300.54|298.14|298.92|296.52|0
1640978400000|2021-12-31 19:20:00|300.43|298.03|300.66|298.26|300.77|298.37|299.84|297.44|0
1640978700000|2021-12-31 19:25:00|300.54|298.14|299.84|297.44|300.77|298.37|299.49|297.09|0
1640979000000|2021-12-31 19:30:00|299.9|297.5|299.38|296.98|299.9|297.5|298.68|296.28|0
1640979300000|2021-12-31 19:35:00|299.49|297.09|298.91|296.51|299.84|297.44|298.91|296.51|0
1640979600000|2021-12-31 19:40:00|299.03|296.63|299.14|296.74|299.37|296.97|298.68|296.28|0
1640979900000|2021-12-31 19:45:00|299.26|296.86|298.13|295.73|299.49|297.09|297.43|295.03|0
1640980200000|2021-12-31 19:50:00|298.01|295.61|298.7|296.3|298.71|296.31|297.78|295.38|0
1640980500000|2021-12-31 19:55:00|298.59|296.19|298.82|296.42|299.63|297.23|298.36|295.96|0
1640980800000|2021-12-31 20:00:00|298.93|296.53|297.42|295.02|298.93|296.53|296.62|294.22|0
1640981100000|2021-12-31 20:05:00|297.54|295.14|297.65|295.25|298.24|295.84|297.31|294.91|0
1640981400000|2021-12-31 20:10:00|297.54|295.14|298.58|296.18|298.7|296.3|297.07|294.67|0
1640981700000|2021-12-31 20:15:00|298.7|296.3|297.42|295.02|299.04|296.64|297.42|295.02|0
1640982000000|2021-12-31 20:20:00|297.53|295.13|297.65|295.25|298.58|296.18|297.53|295.13|0
1640982300000|2021-12-31 20:25:00|297.76|295.36|296.37|293.97|297.88|295.48|295.91|293.51|0
1640982600000|2021-12-31 20:30:00|296.26|293.86|298.11|295.71|298.34|295.94|295.68|293.28|0
1640982900000|2021-12-31 20:35:00|297.94|295.54|297.64|295.24|298.46|296.06|297.64|295.24|0
1640983200000|2021-12-31 20:40:00|297.53|295.13|296.37|293.97|297.76|295.36|296.25|293.85|0
1640983500000|2021-12-31 20:45:00|296.48|294.08|297.41|295.01|297.41|295.01|295.21|292.81|0
1640983800000|2021-12-31 20:50:00|297.47|295.07|303|300.6|303.12|300.72|297.47|295.07|0
1640984100000|2021-12-31 20:55:00|303.12|300.72|304.29|301.89|304.29|301.89|302.18|299.78|0
1640984400000|2021-12-31 21:00:00|303.94|301.54|301.71|299.31|303.94|301.54|300.42|298.02|0
1640984700000|2021-12-31 21:05:00|301.82|299.42|301.94|299.54|302.29|299.89|301.47|299.07|0
1640985000000|2021-12-31 21:10:00|301.82|299.42|301.23|298.83|302.29|299.89|301.12|298.72|0
1641197100000|2022-01-03 08:05:00|293.26|290.86|293.72|291.32|293.72|291.32|292.8|290.4|0
1641197400000|2022-01-03 08:10:00|293.61|291.21|293.14|290.74|293.84|291.44|293.14|290.74|0
1641197700000|2022-01-03 08:15:00|293.09|290.69|293.14|290.74|293.14|290.74|292.34|289.94|0
1641198000000|2022-01-03 08:20:00|292.91|290.51|292.79|290.39|293.14|290.74|292.57|290.17|0
1641198300000|2022-01-03 08:25:00|292.91|290.51|292.56|290.16|293.02|290.62|292.56|290.16|0
1641198600000|2022-01-03 08:30:00|292.45|290.05|292.91|290.51|293.02|290.62|292.45|290.05|0
1641198900000|2022-01-03 08:35:00|292.85|290.45|292.44|290.04|292.91|290.51|292.21|289.81|0
1641199200000|2022-01-03 08:40:00|292.5|290.1|292.79|290.39|292.9|290.5|292.33|289.93|0
1641199500000|2022-01-03 08:45:00|292.67|290.27|293.24|290.84|293.25|290.85|292.56|290.16|0
1641199800000|2022-01-03 08:50:00|293.13|290.73|293.93|291.53|294.05|291.65|293.13|290.73|0
1641200100000|2022-01-03 08:55:00|293.99|291.59|293.93|291.53|294.22|291.82|293.59|291.19|0
1641200400000|2022-01-03 09:00:00|293.82|291.42|294.16|291.76|294.39|291.99|293.36|290.96|0
1641200700000|2022-01-03 09:05:00|294.11|291.71|294.51|292.11|294.97|292.57|294.11|291.71|0
1641201000000|2022-01-03 09:10:00|294.62|292.22|293|290.6|294.62|292.22|292.89|290.49|0
1641201300000|2022-01-03 09:15:00|292.95|290.55|293.98|291.58|294.16|291.76|292.89|290.49|0
1641201600000|2022-01-03 09:20:00|293.92|291.52|293|290.6|293.92|291.52|293|290.6|0
1641201900000|2022-01-03 09:25:00|293.12|290.72|293.11|290.71|293.46|291.06|292.71|290.31|0
1641202200000|2022-01-03 09:30:00|293|290.6|292.83|290.43|293.46|291.06|292.77|290.37|0
1641202500000|2022-01-03 09:35:00|292.88|290.48|293.05|290.65|293.22|290.82|292.65|290.25|0
1641202800000|2022-01-03 09:40:00|293.22|290.82|293.05|290.65|293.45|291.05|292.88|290.48|0
1641203100000|2022-01-03 09:45:00|292.94|290.54|292.3|289.9|293.22|290.82|292.3|289.9|0
1641203400000|2022-01-03 09:50:00|292.42|290.02|291.72|289.32|292.42|290.02|291.38|288.98|0
1641203700000|2022-01-03 09:55:00|291.67|289.27|291.03|288.63|291.84|289.44|290.92|288.52|0
1641204000000|2022-01-03 10:00:00|290.92|288.52|291.38|288.98|291.55|289.15|290.92|288.52|0
1641204300000|2022-01-03 10:05:00|291.32|288.92|291.09|288.69|291.38|288.98|291.03|288.63|0
1641204600000|2022-01-03 10:10:00|291.15|288.75|290.34|287.94|291.15|288.75|290.34|287.94|0
1641204900000|2022-01-03 10:15:00|290.23|287.83|290.34|287.94|290.46|288.06|289.88|287.48|0
1641205200000|2022-01-03 10:20:00|290.23|287.83|289.71|287.31|290.23|287.83|289.2|286.8|0
1641205500000|2022-01-03 10:25:00|289.6|287.2|288.97|286.57|289.65|287.25|288.97|286.57|0
1641205800000|2022-01-03 10:30:00|289.08|286.68|289.31|286.91|289.54|287.14|289.03|286.63|0
1641206100000|2022-01-03 10:35:00|289.19|286.79|289.08|286.68|289.42|287.02|288.85|286.45|0
1641206400000|2022-01-03 10:40:00|289.19|286.79|289.07|286.67|289.42|287.02|289.07|286.67|0
1641206700000|2022-01-03 10:45:00|289.13|286.73|289.13|286.73|289.19|286.79|289.07|286.67|0
1641207000000|2022-01-03 10:50:00|289.07|286.67|289.07|286.67|289.41|287.01|288.96|286.56|0
1641207300000|2022-01-03 10:55:00|288.96|286.56|288.73|286.33|289.07|286.67|288.61|286.21|0
1641207600000|2022-01-03 11:00:00|288.61|286.21|287.82|285.42|288.61|286.21|287.65|285.25|0
1641207900000|2022-01-03 11:05:00|287.7|285.3|287.7|285.3|287.82|285.42|287.36|284.96|0
1641208200000|2022-01-03 11:10:00|287.59|285.19|287.81|285.41|287.81|285.41|287.25|284.85|0
1641208500000|2022-01-03 11:15:00|287.7|285.3|287.47|285.07|287.81|285.41|287.47|285.07|0
1641208800000|2022-01-03 11:20:00|287.36|284.96|287.24|284.84|287.36|284.96|287.13|284.73|0
1641209100000|2022-01-03 11:25:00|287.13|284.73|287.81|285.41|288.15|285.75|287.01|284.61|0
1641209400000|2022-01-03 11:30:00|287.75|285.35|287.46|285.06|287.8|285.4|287.3|284.9|0
1641209700000|2022-01-03 11:35:00|287.58|285.18|287.23|284.83|287.8|285.4|287.12|284.72|0
1641210000000|2022-01-03 11:40:00|287.35|284.95|287.63|285.23|287.8|285.4|287.35|284.95|0
1641210300000|2022-01-03 11:45:00|287.69|285.29|287.68|285.28|287.91|285.51|287.57|285.17|0
1641210600000|2022-01-03 11:50:00|287.8|285.4|287.57|285.17|287.8|285.4|287.34|284.94|0
1641210900000|2022-01-03 11:55:00|287.51|285.11|287.23|284.83|287.57|285.17|287.11|284.71|0
1641211200000|2022-01-03 12:00:00|287.34|284.94|287.79|285.39|287.91|285.51|287.34|284.94|0
1641211500000|2022-01-03 12:05:00|288.02|285.62|288.7|286.3|288.7|286.3|287.85|285.45|0
1641211800000|2022-01-03 12:10:00|288.58|286.18|288.3|285.9|288.7|286.3|288.01|285.61|0
1641212100000|2022-01-03 12:15:00|288.36|285.96|288.01|285.61|288.36|285.96|287.9|285.5|0
1641212400000|2022-01-03 12:20:00|288.13|285.73|288.69|286.29|288.69|286.29|287.9|285.5|0
1641212700000|2022-01-03 12:25:00|288.64|286.24|288.58|286.18|288.92|286.52|288.12|285.72|0
1641213000000|2022-01-03 12:30:00|288.69|286.29|288.92|286.52|289.49|287.09|288.69|286.29|0
1641213300000|2022-01-03 12:35:00|288.98|286.58|288.8|286.4|289.26|286.86|288.8|286.4|0
1641213600000|2022-01-03 12:40:00|288.91|286.51|289.25|286.85|289.25|286.85|288.57|286.17|0
1641213900000|2022-01-03 12:45:00|289.14|286.74|289.48|287.08|290.28|287.88|289.14|286.74|0
1641214200000|2022-01-03 12:50:00|289.59|287.19|289.48|287.08|289.59|287.19|289.14|286.74|0
1641214500000|2022-01-03 12:55:00|289.71|287.31|290.05|287.65|290.16|287.76|289.59|287.19|0
1641214800000|2022-01-03 13:00:00|290.28|287.88|289.7|287.3|290.28|287.88|289.7|287.3|0
1641215100000|2022-01-03 13:05:00|289.82|287.42|289.93|287.53|290.39|287.99|289.7|287.3|0
1641215400000|2022-01-03 13:10:00|289.81|287.41|290.04|287.64|290.16|287.76|289.81|287.41|0
1641215700000|2022-01-03 13:15:00|290.16|287.76|289.71|287.31|292.09|289.69|289.14|286.74|0
1641216000000|2022-01-03 13:20:00|289.82|287.42|289.48|287.08|289.94|287.54|289.48|287.08|0
1641216300000|2022-01-03 13:25:00|289.36|286.96|289.25|286.85|289.82|287.42|289.13|286.73|0
1641216600000|2022-01-03 13:30:00|289.36|286.96|290.16|287.76|290.39|287.99|289.02|286.62|0
1641216900000|2022-01-03 13:35:00|290.22|287.82|290.16|287.76|290.27|287.87|289.7|287.3|0
1641217200000|2022-01-03 13:40:00|290.27|287.87|290.5|288.1|290.85|288.45|290.04|287.64|0
1641217500000|2022-01-03 13:45:00|290.62|288.22|289.81|287.41|290.62|288.22|289.81|287.41|0
1641217800000|2022-01-03 13:50:00|289.93|287.53|290.15|287.75|290.38|287.98|289.7|287.3|0
1641218100000|2022-01-03 13:55:00|290.1|287.7|293.6|291.2|293.6|291.2|290.04|287.64|0
1641218400000|2022-01-03 14:00:00|293.37|290.97|293.83|291.43|294.64|292.24|293.02|290.62|0
1641218700000|2022-01-03 14:05:00|293.71|291.31|293.25|290.85|294.87|292.47|293.25|290.85|0
1641219000000|2022-01-03 14:10:00|293.13|290.73|292.67|290.27|293.83|291.43|292.67|290.27|0
1641219300000|2022-01-03 14:15:00|292.79|290.39|292.32|289.92|293.59|291.19|292.09|289.69|0
1641219600000|2022-01-03 14:20:00|292.38|289.98|292.78|290.38|293.24|290.84|292.38|289.98|0
1641219900000|2022-01-03 14:25:00|292.9|290.5|294.63|292.23|294.86|292.46|292.67|290.27|0
1641220200000|2022-01-03 14:30:00|294.51|292.11|291.05|288.65|294.74|292.34|290.82|288.42|0
1641220500000|2022-01-03 14:35:00|291.28|288.88|290.71|288.31|291.97|289.57|288.42|286.02|0
1641220800000|2022-01-03 14:40:00|290.02|287.62|291.34|288.94|291.62|289.22|289.79|287.39|0
1641221100000|2022-01-03 14:45:00|290.94|288.54|304.1|301.7|305.16|302.76|290.82|288.42|0
1641221400000|2022-01-03 14:50:00|302.16|299.76|300.23|297.83|306.9|304.5|299.64|297.24|0
1641221700000|2022-01-03 14:55:00|299.87|297.47|300.37|297.97|302.23|299.83|297.53|295.13|0
1641222000000|2022-01-03 15:00:00|300.02|297.62|298.96|296.56|300.84|298.44|296.68|294.28|0
1641222300000|2022-01-03 15:05:00|299.43|297.03|298.96|296.56|300.13|297.73|297.67|295.27|0
1641222600000|2022-01-03 15:10:00|298.84|296.44|295.1|292.7|298.84|296.44|294.52|292.12|0
1641222900000|2022-01-03 15:15:00|294.99|292.59|294.52|292.12|296.03|293.63|293.36|290.96|0
1641223200000|2022-01-03 15:20:00|294.98|292.58|294.4|292|297.31|294.91|294.4|292|0
1641223500000|2022-01-03 15:25:00|294.29|291.89|291.97|289.57|294.98|292.58|291.97|289.57|0
1641223800000|2022-01-03 15:30:00|291.86|289.46|295.21|292.81|297.08|294.68|291.74|289.34|0
1641224100000|2022-01-03 15:35:00|295.09|292.69|292.83|290.43|295.68|293.28|292.25|289.85|0
1641224400000|2022-01-03 15:40:00|292.89|290.49|293.41|291.01|293.88|291.48|291.38|288.98|0
1641224700000|2022-01-03 15:45:00|293.53|291.13|291.67|289.27|294|291.6|291.21|288.81|0
1641225000000|2022-01-03 15:50:00|291.55|289.15|293.95|291.55|294.53|292.13|291.44|289.04|0
1641225300000|2022-01-03 15:55:00|293.71|291.31|293.71|291.31|294.99|292.59|293.25|290.85|0
1641225600000|2022-01-03 16:00:00|293.83|291.43|294.52|292.12|295.46|293.06|293.36|290.96|0
1641225900000|2022-01-03 16:05:00|294.64|292.24|296.15|293.75|296.74|294.34|293.83|291.43|0
1641226200000|2022-01-03 16:10:00|296.27|293.87|298.02|295.62|298.26|295.86|296.04|293.64|0
1641226500000|2022-01-03 16:15:00|297.91|295.51|297.9|295.5|298.84|296.44|297.2|294.8|0
1641226800000|2022-01-03 16:20:00|298.02|295.62|296.73|294.33|298.84|296.44|296.38|293.98|0
1641227100000|2022-01-03 16:25:00|296.97|294.57|296.73|294.33|297.9|295.5|296.5|294.1|0
1641227400000|2022-01-03 16:30:00|297.08|294.68|298.37|295.97|298.6|296.2|296.96|294.56|0
1641227700000|2022-01-03 16:35:00|298.25|295.85|301.31|298.91|301.79|299.39|298.02|295.62|0
1641228000000|2022-01-03 16:40:00|301.19|298.79|297.66|295.26|301.19|298.79|297.66|295.26|0
1641228300000|2022-01-03 16:45:00|297.78|295.38|297.07|294.67|298.25|295.85|295.44|293.04|0
1641228600000|2022-01-03 16:50:00|296.96|294.56|297.48|295.08|298.83|296.43|296.49|294.09|0
1641228900000|2022-01-03 16:55:00|297.42|295.02|297.42|295.02|298.24|295.84|296.72|294.32|0
1641229200000|2022-01-03 17:00:00|297.54|295.14|297.42|295.02|299.06|296.66|297.18|294.78|0
1641229500000|2022-01-03 17:05:00|297.53|295.13|296.95|294.55|298.59|296.19|296.6|294.2|0
1641229800000|2022-01-03 17:10:00|296.83|294.43|296.48|294.08|298.24|295.84|296.48|294.08|0
1641230100000|2022-01-03 17:15:00|296.59|294.19|296.48|294.08|297.3|294.9|296.24|293.84|0
1641230400000|2022-01-03 17:20:00|296.24|293.84|294.96|292.56|296.36|293.96|294.61|292.21|0
1641230700000|2022-01-03 17:25:00|295.02|292.62|294.95|292.55|295.66|293.26|294.84|292.44|0
1641231000000|2022-01-03 17:30:00|294.84|292.44|295.54|293.14|295.89|293.49|294.84|292.44|0
1641231300000|2022-01-03 17:35:00|295.42|293.02|296|293.6|296.35|293.95|295.19|292.79|0
1641231600000|2022-01-03 17:40:00|296.12|293.72|296.23|293.83|297.05|294.65|295.77|293.37|0
1641231900000|2022-01-03 17:45:00|296|293.6|295.65|293.25|296|293.6|295.41|293.01|0
1641232200000|2022-01-03 17:50:00|295.53|293.13|296.7|294.3|296.7|294.3|294.95|292.55|0
1641232500000|2022-01-03 17:55:00|296.58|294.18|296.58|294.18|296.81|294.41|296.11|293.71|0
1641232800000|2022-01-03 18:00:00|296.46|294.06|296.34|293.94|297.39|294.99|296.22|293.82|0
1641233100000|2022-01-03 18:05:00|296.22|293.82|297.16|294.76|297.27|294.87|296.22|293.82|0
1641233400000|2022-01-03 18:10:00|297.27|294.87|295.05|292.65|297.74|295.34|294.12|291.72|0
1641233700000|2022-01-03 18:15:00|295.17|292.77|294.82|292.42|295.4|293|294.24|291.84|0
1641234000000|2022-01-03 18:20:00|294.7|292.3|294.58|292.18|294.7|292.3|294|291.6|0
1641234300000|2022-01-03 18:25:00|294.47|292.07|294.35|291.95|294.58|292.18|293.77|291.37|0
1641234600000|2022-01-03 18:30:00|294.12|291.72|294.81|292.41|295.16|292.76|293.77|291.37|0
1641234900000|2022-01-03 18:35:00|294.7|292.3|294.69|292.29|294.93|292.53|294.35|291.95|0
1641235200000|2022-01-03 18:40:00|294.81|292.41|292.83|290.43|295.04|292.64|292.72|290.32|0
1641235500000|2022-01-03 18:45:00|292.72|290.32|292.83|290.43|293.64|291.24|292.72|290.32|0
1641235800000|2022-01-03 18:50:00|292.72|290.32|291.56|289.16|292.83|290.43|291.56|289.16|0
1641236100000|2022-01-03 18:55:00|291.44|289.04|291.21|288.81|291.9|289.5|291.09|288.69|0
1641236400000|2022-01-03 19:00:00|291.32|288.92|291.32|288.92|291.79|289.39|290.63|288.23|0
1641236700000|2022-01-03 19:05:00|291.44|289.04|290.05|287.65|291.78|289.38|289.71|287.31|0
1641237000000|2022-01-03 19:10:00|290.17|287.77|290.4|288|290.63|288.23|289.94|287.54|0
1641237300000|2022-01-03 19:15:00|290.51|288.11|290.39|287.99|290.97|288.57|289.93|287.53|0
1641237600000|2022-01-03 19:20:00|290.28|287.88|292.04|289.64|294.07|291.67|290.28|287.88|0
1641237900000|2022-01-03 19:25:00|291.92|289.52|291.11|288.71|292.15|289.75|291.11|288.71|0
1641238200000|2022-01-03 19:30:00|291.23|288.83|291.69|289.29|291.69|289.29|290.65|288.25|0
1641238500000|2022-01-03 19:35:00|291.57|289.17|290.54|288.14|291.8|289.4|290.54|288.14|0
1641238800000|2022-01-03 19:40:00|290.19|287.79|288.01|285.61|290.19|287.79|287.78|285.38|0
1641239100000|2022-01-03 19:45:00|288.13|285.73|288.58|286.18|288.93|286.53|287.67|285.27|0
1641239400000|2022-01-03 19:50:00|288.47|286.07|288.92|286.52|289.15|286.75|288.12|285.72|0
1641239700000|2022-01-03 19:55:00|289.04|286.64|289.72|287.32|289.95|287.55|289.04|286.64|0
1641240000000|2022-01-03 20:00:00|289.84|287.44|289.38|286.98|290.64|288.24|289.04|286.64|0
1641240300000|2022-01-03 20:05:00|289.49|287.09|289.38|286.98|290.18|287.78|289.15|286.75|0
1641240600000|2022-01-03 20:10:00|289.49|287.09|289.03|286.63|289.49|287.09|288.57|286.17|0
1641240900000|2022-01-03 20:15:00|288.92|286.52|289.14|286.74|289.72|287.32|288.57|286.17|0
1641241200000|2022-01-03 20:20:00|288.91|286.51|289.37|286.97|289.48|287.08|288.34|285.94|0
1641241500000|2022-01-03 20:25:00|289.26|286.86|289.02|286.62|289.48|287.08|288.57|286.17|0
1641241800000|2022-01-03 20:30:00|288.91|286.51|288.45|286.05|289.48|287.08|288.34|285.94|0
1641242100000|2022-01-03 20:35:00|288.34|285.94|288.91|286.51|289.36|286.96|287.42|285.02|0
1641242400000|2022-01-03 20:40:00|289.02|286.62|291.08|288.68|292.35|289.95|288.79|286.39|0
1641242700000|2022-01-03 20:45:00|291.2|288.8|287.64|285.24|291.43|289.03|287.64|285.24|0
1641243000000|2022-01-03 20:50:00|288.67|286.27|288.56|286.16|290.16|287.76|287.53|285.13|0
1641243300000|2022-01-03 20:55:00|288.44|286.04|287.53|285.13|290.05|287.65|287.3|284.9|0
1641243600000|2022-01-03 21:00:00|287.18|284.78|287.18|284.78|288.1|285.7|287.18|284.78|0
1641243900000|2022-01-03 21:05:00|287.07|284.67|287.39|284.99|288.98|286.58|286.84|284.44|0
1641244200000|2022-01-03 21:10:00|287.51|285.11|288.08|285.68|288.3|285.9|287.28|284.88|0
1641244500000|2022-01-03 21:15:00|288.16|285.36|287.36|284.56|288.16|285.36|287.36|284.56|0
1641244800000|2022-01-03 21:20:00|287.25|284.45|287.24|284.44|287.36|284.56|286.9|284.1|0
1641245100000|2022-01-03 21:25:00|287.36|284.56|287.58|284.78|287.7|284.9|287.02|284.22|0
1641245400000|2022-01-03 21:30:00|287.47|284.67|287.47|284.67|287.58|284.78|287.36|284.56|0
1641245700000|2022-01-03 21:35:00|287.58|284.78|287.01|284.21|287.58|284.78|286.9|284.1|0
1641246000000|2022-01-03 21:40:00|287.12|284.32|287.58|284.78|287.69|284.89|287.07|284.27|0
1641246300000|2022-01-03 21:45:00|287.46|284.66|288.49|285.69|288.49|285.69|287.46|284.66|0
1641246600000|2022-01-03 21:50:00|288.37|285.57|288.26|285.46|288.49|285.69|288.26|285.46|0
1641246900000|2022-01-03 21:55:00|288.2|285.4|288.32|285.52|288.49|285.69|288.14|285.34|0
1641247200000|2022-01-03 22:00:00|288.3|285.5|288.16|285.36|288.32|285.52|288.16|285.36|0
1641247500000|2022-01-03 22:05:00|288.14|285.34|288.07|285.27|288.16|285.36|288.07|285.27|0
1641247800000|2022-01-03 22:10:00|288.09|285.29|288.11|285.31|288.12|285.32|288.09|285.29|0
1641248100000|2022-01-03 22:15:00|288.09|285.29|288.06|285.26|288.19|285.39|288.06|285.26|0
1641248400000|2022-01-03 22:20:00|288.17|285.37|287.99|285.19|288.17|285.37|287.99|285.19|0
1641248700000|2022-01-03 22:25:00|288.07|285.27|287.98|285.18|288.07|285.27|287.97|285.17|0
1641249000000|2022-01-03 22:30:00|288.02|285.22|287.97|285.17|288.07|285.27|287.97|285.17|0
1641249300000|2022-01-03 22:35:00|287.98|285.18|288.05|285.25|288.05|285.25|287.95|285.15|0
1641249600000|2022-01-03 22:40:00|288.06|285.26|288.08|285.28|288.08|285.28|288.05|285.25|0
1641249900000|2022-01-03 22:45:00|288.18|285.38|288.15|285.35|288.21|285.41|288.13|285.33|0
1641250200000|2022-01-03 22:50:00|288.13|285.33|288.01|285.21|288.13|285.33|288.01|285.21|0
1641250500000|2022-01-03 22:55:00|287.99|285.19|287.97|285.17|288.1|285.3|287.94|285.14|0
1641250800000|2022-01-03 23:00:00|288.06|285.26|288|285.2|288.23|285.43|287.49|284.69|0
1641251100000|2022-01-03 23:05:00|287.89|285.09|287.66|284.86|288|285.2|287.54|284.74|0
1641251400000|2022-01-03 23:10:00|287.54|284.74|287.43|284.63|287.89|285.09|287.2|284.4|0
1641251700000|2022-01-03 23:15:00|287.37|284.57|287.65|284.85|287.83|285.03|287.31|284.51|0
1641252000000|2022-01-03 23:20:00|287.54|284.74|287.88|285.08|287.99|285.19|287.31|284.51|0
1641252300000|2022-01-03 23:25:00|287.83|285.03|288.22|285.42|288.22|285.42|287.83|285.03|0
1641252600000|2022-01-03 23:30:00|288.11|285.31|288.1|285.3|288.91|286.11|288.1|285.3|0
1641252900000|2022-01-03 23:35:00|288.22|285.42|288.67|285.87|288.9|286.1|288.22|285.42|0
1641253200000|2022-01-03 23:40:00|288.62|285.82|288.1|285.3|288.79|285.99|288.1|285.3|0
1641253500000|2022-01-03 23:45:00|287.99|285.19|288.44|285.64|288.67|285.87|287.99|285.19|0
1641253800000|2022-01-03 23:50:00|288.56|285.76|288.67|285.87|289.01|286.21|288.5|285.7|0
1641254100000|2022-01-03 23:55:00|288.73|285.93|289.01|286.21|289.35|286.55|288.55|285.75|0
1641254400000|2022-01-04 00:00:00|288.89|286.09|288.95|286.15|289.81|287.01|288.66|285.86|0
1641254700000|2022-01-04 00:05:00|289.07|286.27|289.35|286.55|289.58|286.78|289.07|286.27|0
1641255000000|2022-01-04 00:10:00|289.46|286.66|289.12|286.32|289.46|286.66|288.89|286.09|0
1641255300000|2022-01-04 00:15:00|289|286.2|289|286.2|289.69|286.89|288.89|286.09|0
1641255600000|2022-01-04 00:20:00|289.06|286.26|289.34|286.54|289.46|286.66|288.89|286.09|0
1641255900000|2022-01-04 00:25:00|289.23|286.43|289.29|286.49|289.34|286.54|288.88|286.08|0
1641256200000|2022-01-04 00:30:00|289.34|286.54|289.22|286.42|289.51|286.71|289|286.2|0
1641256500000|2022-01-04 00:35:00|289.28|286.48|289.22|286.42|289.45|286.65|288.99|286.19|0
1641256800000|2022-01-04 00:40:00|289.34|286.54|289.22|286.42|289.74|286.94|289.11|286.31|0
1641257100000|2022-01-04 00:45:00|289.11|286.31|288.42|285.62|289.11|286.31|288.42|285.62|0
1641257400000|2022-01-04 00:50:00|288.3|285.5|288.07|285.27|288.53|285.73|287.96|285.16|0
1641257700000|2022-01-04 00:55:00|288.19|285.39|288.3|285.5|288.41|285.61|287.67|284.87|0
1641258000000|2022-01-04 01:00:00|288.41|285.61|288.98|286.18|289.21|286.41|288.41|285.61|0
1641258300000|2022-01-04 01:05:00|288.87|286.07|288.13|285.33|288.87|286.07|288.07|285.27|0
1641258600000|2022-01-04 01:10:00|288.07|285.27|287.72|284.92|288.52|285.72|287.72|284.92|0
1641258900000|2022-01-04 01:15:00|287.84|285.04|287.95|285.15|287.95|285.15|287.38|284.58|0
1641259200000|2022-01-04 01:20:00|288.06|285.26|287.72|284.92|288.06|285.26|287.6|284.8|0
1641259500000|2022-01-04 01:25:00|287.66|284.86|287.83|285.03|287.94|285.14|287.55|284.75|0
1641259800000|2022-01-04 01:30:00|287.94|285.14|288.28|285.48|288.29|285.49|287.83|285.03|0
1641260100000|2022-01-04 01:35:00|288.17|285.37|287.77|284.97|288.28|285.48|287.6|284.8|0
1641260400000|2022-01-04 01:40:00|287.83|285.03|287.71|284.91|288.05|285.25|287.48|284.68|0
1641260700000|2022-01-04 01:45:00|287.6|284.8|287.94|285.14|287.94|285.14|287.25|284.45|0
1641261000000|2022-01-04 01:50:00|287.82|285.02|288.16|285.36|288.28|285.48|287.77|284.97|0
1641261300000|2022-01-04 01:55:00|288.11|285.31|288.27|285.47|288.28|285.48|287.82|285.02|0
1641261600000|2022-01-04 02:00:00|288.16|285.36|288.33|285.53|288.33|285.53|287.82|285.02|0
1641261900000|2022-01-04 02:05:00|288.39|285.59|288.27|285.47|288.5|285.7|287.93|285.13|0
1641262200000|2022-01-04 02:10:00|288.22|285.42|288.04|285.24|288.22|285.42|287.93|285.13|0
1641262500000|2022-01-04 02:15:00|287.93|285.13|287.92|285.12|288.04|285.24|287.58|284.78|0
1641262800000|2022-01-04 02:20:00|288.04|285.24|287.69|284.89|288.15|285.35|287.58|284.78|0
1641263100000|2022-01-04 02:25:00|287.75|284.95|287.58|284.78|287.92|285.12|287.58|284.78|0
1641263400000|2022-01-04 02:30:00|287.69|284.89|287.69|284.89|288.03|285.23|287.58|284.78|0
1641263700000|2022-01-04 02:35:00|287.75|284.95|287.57|284.77|288.03|285.23|287.46|284.66|0
1641264000000|2022-01-04 02:40:00|287.69|284.89|287.34|284.54|287.69|284.89|287.34|284.54|0
1641264300000|2022-01-04 02:45:00|287.23|284.43|287.34|284.54|287.57|284.77|287.11|284.31|0
1641264600000|2022-01-04 02:50:00|287.23|284.43|286.77|283.97|287.29|284.49|286.77|283.97|0
1641264900000|2022-01-04 02:55:00|286.88|284.08|286.2|283.4|287|284.2|286.08|283.28|0
1641265200000|2022-01-04 03:00:00|286.14|283.34|286.65|283.85|286.77|283.97|285.97|283.17|0
1641265500000|2022-01-04 03:05:00|286.77|283.97|286.88|284.08|287.05|284.25|286.65|283.85|0
1641265800000|2022-01-04 03:10:00|286.99|284.19|286.88|284.08|286.99|284.19|286.76|283.96|0
1641266100000|2022-01-04 03:15:00|286.76|283.96|286.42|283.62|286.76|283.96|286.42|283.62|0
1641266400000|2022-01-04 03:20:00|286.3|283.5|285.85|283.05|286.42|283.62|285.73|282.93|0
1641266700000|2022-01-04 03:25:00|285.96|283.16|285.96|283.16|285.96|283.16|285.73|282.93|0
1641267000000|2022-01-04 03:30:00|285.85|283.05|285.79|282.99|286.07|283.27|285.73|282.93|0
1641267300000|2022-01-04 03:35:00|285.73|282.93|285.84|283.04|286.07|283.27|285.73|282.93|0
1641267600000|2022-01-04 03:40:00|285.79|282.99|285.5|282.7|285.84|283.04|285.5|282.7|0
1641267900000|2022-01-04 03:45:00|285.61|282.81|285.61|282.81|285.61|282.81|285.38|282.58|0
1641268200000|2022-01-04 03:50:00|285.72|282.92|285.95|283.15|285.95|283.15|285.72|282.92|0
1641268500000|2022-01-04 03:55:00|285.89|283.09|285.72|282.92|285.95|283.15|285.61|282.81|0
1641268800000|2022-01-04 04:00:00|285.61|282.81|285.6|282.8|285.72|282.92|285.49|282.69|0
1641269100000|2022-01-04 04:05:00|285.72|282.92|285.49|282.69|285.83|283.03|285.49|282.69|0
1641269400000|2022-01-04 04:10:00|285.6|282.8|285.49|282.69|285.6|282.8|285.49|282.69|0
1641269700000|2022-01-04 04:15:00|285.6|282.8|285.26|282.46|285.6|282.8|285.26|282.46|0
1641270000000|2022-01-04 04:20:00|285.14|282.34|284.24|281.44|285.14|282.34|284.24|281.44|0
1641270300000|2022-01-04 04:25:00|284.35|281.55|284.18|281.38|284.58|281.78|284.12|281.32|0
1641270600000|2022-01-04 04:30:00|284.23|281.43|284.23|281.43|284.23|281.43|284.01|281.21|0
1641270900000|2022-01-04 04:35:00|284.12|281.32|284.23|281.43|284.34|281.54|284.12|281.32|0
1641271200000|2022-01-04 04:40:00|284.34|281.54|284.23|281.43|284.34|281.54|284.12|281.32|0
1641271500000|2022-01-04 04:45:00|284.12|281.32|284|281.2|284.23|281.43|283.89|281.09|0
1641271800000|2022-01-04 04:50:00|283.95|281.15|283.43|280.63|284|281.2|283.43|280.63|0
1641272100000|2022-01-04 04:55:00|283.55|280.75|283.66|280.86|283.66|280.86|283.54|280.74|0
1641272400000|2022-01-04 05:00:00|283.54|280.74|283.54|280.74|283.66|280.86|283.32|280.52|0
1641272700000|2022-01-04 05:05:00|283.43|280.63|283.43|280.63|283.54|280.74|283.43|280.63|0
1641273000000|2022-01-04 05:10:00|283.31|280.51|283.2|280.4|283.43|280.63|283.09|280.29|0
1641273300000|2022-01-04 05:15:00|283.31|280.51|282.63|279.83|283.37|280.57|282.63|279.83|0
1641273600000|2022-01-04 05:20:00|282.75|279.95|282.52|279.72|282.75|279.95|282.52|279.72|0
1641273900000|2022-01-04 05:25:00|282.63|279.83|282.4|279.6|282.86|280.06|282.4|279.6|0
1641274200000|2022-01-04 05:30:00|282.52|279.72|282.51|279.71|282.74|279.94|282.4|279.6|0
1641274500000|2022-01-04 05:35:00|282.4|279.6|282.4|279.6|282.51|279.71|282.29|279.49|0
1641274800000|2022-01-04 05:40:00|282.51|279.71|282.29|279.49|282.51|279.71|282.17|279.37|0
1641275100000|2022-01-04 05:45:00|282.4|279.6|282.17|279.37|282.4|279.6|282.17|279.37|0
1641275400000|2022-01-04 05:50:00|282.28|279.48|282.17|279.37|282.4|279.6|282.17|279.37|0
1641275700000|2022-01-04 05:55:00|282.28|279.48|282.39|279.59|282.39|279.59|282.06|279.26|0
1641276000000|2022-01-04 06:00:00|282.28|279.48|282.28|279.48|282.5|279.7|282.28|279.48|0
1641276300000|2022-01-04 06:05:00|282.22|279.42|282.05|279.25|282.28|279.48|281.83|279.03|0
1641276600000|2022-01-04 06:10:00|281.94|279.14|282.05|279.25|282.05|279.25|281.82|279.02|0
1641276900000|2022-01-04 06:15:00|282.11|279.31|282.95|280.15|282.95|280.15|282.11|279.31|0
1641277200000|2022-01-04 06:20:00|283.06|280.26|282.83|280.03|283.17|280.37|282.83|280.03|0
1641277500000|2022-01-04 06:25:00|282.95|280.15|283.11|280.31|283.17|280.37|282.83|280.03|0
1641277800000|2022-01-04 06:30:00|283.17|280.37|282.83|280.03|283.17|280.37|282.83|280.03|0
1641278100000|2022-01-04 06:35:00|282.72|279.92|282.71|279.91|282.94|280.14|282.6|279.8|0
1641278400000|2022-01-04 06:40:00|282.6|279.8|282.66|279.86|282.71|279.91|282.38|279.58|0
1641278700000|2022-01-04 06:45:00|282.71|279.91|282.6|279.8|283|280.2|282.49|279.69|0
1641279000000|2022-01-04 06:50:00|282.71|279.91|282.6|279.8|282.82|280.02|282.37|279.57|0
1641279300000|2022-01-04 06:55:00|282.54|279.74|282.71|279.91|282.82|280.02|282.48|279.68|0
1641279600000|2022-01-04 07:00:00|282.93|280.13|283.61|280.81|283.83|281.03|282.93|280.13|0
1641279900000|2022-01-04 07:05:00|283.72|280.92|284.06|281.26|284.17|281.37|283.49|280.69|0
1641280200000|2022-01-04 07:10:00|284|281.2|283.49|280.69|284.17|281.37|283.38|280.58|0
1641280500000|2022-01-04 07:15:00|283.44|280.64|283.83|281.03|283.94|281.14|283.38|280.58|0
1641280800000|2022-01-04 07:20:00|283.94|281.14|283.94|281.14|284.17|281.37|283.82|281.02|0
1641281100000|2022-01-04 07:25:00|283.88|281.08|283.82|281.02|283.94|281.14|283.48|280.68|0
1641281400000|2022-01-04 07:30:00|283.77|280.97|283.26|280.46|283.77|280.97|283.14|280.34|0
1641281700000|2022-01-04 07:35:00|283.37|280.57|283.25|280.45|283.48|280.68|283.03|280.23|0
1641282000000|2022-01-04 07:40:00|283.37|280.57|282.69|279.89|283.37|280.57|282.69|279.89|0
1641282300000|2022-01-04 07:45:00|282.75|279.95|283.02|280.22|283.25|280.45|282.69|279.89|0
1641282600000|2022-01-04 07:50:00|283.14|280.34|282.68|279.88|283.14|280.34|282.46|279.66|0
1641282900000|2022-01-04 07:55:00|282.8|280|282.34|279.54|283.13|280.33|282.29|279.49|0
1641283200000|2022-01-04 08:00:00|282.23|279.43|282.91|280.11|283.47|280.67|282.23|279.43|0
1641283500000|2022-01-04 08:05:00|282.82|280.42|283.15|280.75|283.27|280.87|282.03|279.63|0
1641283800000|2022-01-04 08:10:00|283.21|280.81|283.72|281.32|283.83|281.43|283.15|280.75|0
1641284100000|2022-01-04 08:15:00|283.6|281.2|283.04|280.64|284.06|281.66|283.04|280.64|0
1641284400000|2022-01-04 08:20:00|283.15|280.75|282.58|280.18|283.38|280.98|282.47|280.07|0
1641284700000|2022-01-04 08:25:00|282.7|280.3|284.66|282.26|285.11|282.71|282.7|280.3|0
1641285000000|2022-01-04 08:30:00|284.55|282.15|284.66|282.26|285.29|282.89|284.44|282.04|0
1641285300000|2022-01-04 08:35:00|284.72|282.32|284.55|282.15|285|282.6|284.32|281.92|0
1641285600000|2022-01-04 08:40:00|284.43|282.03|285.45|283.05|285.45|283.05|283.98|281.58|0
1641285900000|2022-01-04 08:45:00|285.33|282.93|284.99|282.59|285.45|283.05|284.88|282.48|0
1641286200000|2022-01-04 08:50:00|285.05|282.65|285.16|282.76|285.56|283.16|284.88|282.48|0
1641286500000|2022-01-04 08:55:00|285.22|282.82|285.5|283.1|285.89|283.49|285.05|282.65|0
1641286800000|2022-01-04 09:00:00|285.55|283.15|285.21|282.81|285.67|283.27|285.1|282.7|0
1641287100000|2022-01-04 09:05:00|285.33|282.93|285.21|282.81|285.38|282.98|284.93|282.53|0
1641287400000|2022-01-04 09:10:00|285.1|282.7|284.87|282.47|285.21|282.81|284.76|282.36|0
1641287700000|2022-01-04 09:15:00|284.76|282.36|284.42|282.02|284.87|282.47|284.42|282.02|0
1641288000000|2022-01-04 09:20:00|284.53|282.13|284.75|282.35|284.87|282.47|284.42|282.02|0
1641288300000|2022-01-04 09:25:00|284.64|282.24|284.86|282.46|284.98|282.58|284.64|282.24|0
1641288600000|2022-01-04 09:30:00|284.92|282.52|285.31|282.91|285.31|282.91|284.75|282.35|0
1641288900000|2022-01-04 09:35:00|285.43|283.03|285.2|282.8|285.6|283.2|285.09|282.69|0
1641289200000|2022-01-04 09:40:00|285.14|282.74|284.63|282.23|285.42|283.02|284.63|282.23|0
1641289500000|2022-01-04 09:45:00|284.74|282.34|284.63|282.23|284.86|282.46|284.52|282.12|0
1641289800000|2022-01-04 09:50:00|284.52|282.12|284.52|282.12|284.52|282.12|284.29|281.89|0
1641290100000|2022-01-04 09:55:00|284.63|282.23|284.18|281.78|284.63|282.23|284.18|281.78|0
1641290400000|2022-01-04 10:00:00|284.06|281.66|283.5|281.1|284.06|281.66|283.5|281.1|0
1641290700000|2022-01-04 10:05:00|283.61|281.21|282.82|280.42|283.84|281.44|282.71|280.31|0
1641291000000|2022-01-04 10:10:00|282.93|280.53|282.03|279.63|282.93|280.53|281.47|279.07|0
1641291300000|2022-01-04 10:15:00|282.15|279.75|281.81|279.41|282.48|280.08|281.81|279.41|0
1641291600000|2022-01-04 10:20:00|281.7|279.3|280.8|278.4|281.92|279.52|280.69|278.29|0
1641291900000|2022-01-04 10:25:00|280.69|278.29|280.69|278.29|281.13|278.73|280.46|278.06|0
1641292200000|2022-01-04 10:30:00|280.63|278.23|280.35|277.95|280.91|278.51|280.24|277.84|0
1641292500000|2022-01-04 10:35:00|280.46|278.06|280.79|278.39|281.02|278.62|280.35|277.95|0
1641292800000|2022-01-04 10:40:00|280.68|278.28|280.34|277.94|280.9|278.5|280.34|277.94|0
1641293100000|2022-01-04 10:45:00|280.29|277.89|282.29|279.89|282.52|280.12|280.23|277.83|0
1641293400000|2022-01-04 10:50:00|282.18|279.78|282.85|280.45|282.85|280.45|282.07|279.67|0
1641293700000|2022-01-04 10:55:00|282.74|280.34|282.18|279.78|282.85|280.45|282.18|279.78|0
1641294000000|2022-01-04 11:00:00|282.29|279.89|281.62|279.22|282.85|280.45|281.17|278.77|0
1641294300000|2022-01-04 11:05:00|281.51|279.11|281.06|278.66|281.68|279.28|280.95|278.55|0
1641294600000|2022-01-04 11:10:00|280.84|278.44|280.95|278.55|281.17|278.77|280.61|278.21|0
1641294900000|2022-01-04 11:15:00|280.89|278.49|281.06|278.66|281.17|278.77|280.72|278.32|0
1641295200000|2022-01-04 11:20:00|280.94|278.54|282.97|280.57|282.97|280.57|280.72|278.32|0
1641295500000|2022-01-04 11:25:00|283.19|280.79|283.42|281.02|283.64|281.24|282.97|280.57|0
1641295800000|2022-01-04 11:30:00|283.47|281.07|283.75|281.35|283.75|281.35|283.19|280.79|0
1641296100000|2022-01-04 11:35:00|283.86|281.46|283.41|281.01|283.97|281.57|283.3|280.9|0
1641296400000|2022-01-04 11:40:00|283.36|280.96|283.74|281.34|283.86|281.46|283.36|280.96|0
1641296700000|2022-01-04 11:45:00|283.63|281.23|283.41|281.01|283.74|281.34|283.41|281.01|0
1641297000000|2022-01-04 11:50:00|283.3|280.9|283.18|280.78|283.41|281.01|283.18|280.78|0
1641297300000|2022-01-04 11:55:00|283.29|280.89|284.07|281.67|284.19|281.79|283.18|280.78|0
1641297600000|2022-01-04 12:00:00|284.18|281.78|284.41|282.01|284.41|282.01|283.96|281.56|0
1641297900000|2022-01-04 12:05:00|284.29|281.89|284.18|281.78|284.41|282.01|283.85|281.45|0
1641298200000|2022-01-04 12:10:00|284.29|281.89|284.74|282.34|284.74|282.34|283.84|281.44|0
1641298500000|2022-01-04 12:15:00|284.85|282.45|284.85|282.45|284.96|282.56|284.4|282|0
1641298800000|2022-01-04 12:20:00|284.79|282.39|286.08|283.68|286.19|283.79|284.62|282.22|0
1641299100000|2022-01-04 12:25:00|286.19|283.79|286.87|284.47|287.65|285.25|286.19|283.79|0
1641299400000|2022-01-04 12:30:00|286.98|284.58|285.85|283.45|287.32|284.92|285.85|283.45|0
1641299700000|2022-01-04 12:35:00|285.96|283.56|286.75|284.35|286.75|284.35|285.74|283.34|0
1641300000000|2022-01-04 12:40:00|286.64|284.24|286.3|283.9|286.86|284.46|285.85|283.45|0
1641300300000|2022-01-04 12:45:00|286.52|284.12|286.52|284.12|286.63|284.23|285.96|283.56|0
1641300600000|2022-01-04 12:50:00|286.63|284.23|286.74|284.34|287.08|284.68|286.41|284.01|0
1641300900000|2022-01-04 12:55:00|286.63|284.23|285.84|283.44|286.74|284.34|285.62|283.22|0
1641301200000|2022-01-04 13:00:00|285.9|283.5|286.06|283.66|286.29|283.89|285.62|283.22|0
1641301500000|2022-01-04 13:05:00|285.95|283.55|285.5|283.1|286.18|283.78|285.39|282.99|0
1641301800000|2022-01-04 13:10:00|285.61|283.21|284.83|282.43|285.67|283.27|284.83|282.43|0
1641302100000|2022-01-04 13:15:00|284.94|282.54|284.49|282.09|285.39|282.99|284.38|281.98|0
1641302400000|2022-01-04 13:20:00|284.6|282.2|283.7|281.3|284.6|282.2|283.26|280.86|0
1641302700000|2022-01-04 13:25:00|283.59|281.19|283.92|281.52|284.43|282.03|283.48|281.08|0
1641303000000|2022-01-04 13:30:00|283.98|281.58|284.48|282.08|284.59|282.19|283.7|281.3|0
1641303300000|2022-01-04 13:35:00|284.59|282.19|284.59|282.19|285.26|282.86|284.48|282.08|0
1641303600000|2022-01-04 13:40:00|284.7|282.3|284.48|282.08|284.93|282.53|284.25|281.85|0
1641303900000|2022-01-04 13:45:00|284.59|282.19|285.26|282.86|285.26|282.86|284.48|282.08|0
1641304200000|2022-01-04 13:50:00|285.15|282.75|284.2|281.8|285.15|282.75|284.14|281.74|0
1641304500000|2022-01-04 13:55:00|284.25|281.85|284.25|281.85|284.36|281.96|284.02|281.62|0
1641304800000|2022-01-04 14:00:00|284.14|281.74|285.37|282.97|285.37|282.97|283.8|281.4|0
1641305100000|2022-01-04 14:05:00|285.25|282.85|284.47|282.07|285.25|282.85|284.36|281.96|0
1641305400000|2022-01-04 14:10:00|284.53|282.13|284.02|281.62|284.58|282.18|283.57|281.17|0
1641305700000|2022-01-04 14:15:00|284.13|281.73|284.24|281.84|284.46|282.06|283.91|281.51|0
1641306000000|2022-01-04 14:20:00|284.13|281.73|283.9|281.5|284.24|281.84|283.9|281.5|0
1641306300000|2022-01-04 14:25:00|284.01|281.61|284.68|282.28|285.02|282.62|284.01|281.61|0
1641306600000|2022-01-04 14:30:00|284.57|282.17|283.34|280.94|285.8|283.4|283.12|280.72|0
1641306900000|2022-01-04 14:35:00|283.67|281.27|282.89|280.49|284.9|282.5|281.89|279.49|0
1641307200000|2022-01-04 14:40:00|282.78|280.38|282.89|280.49|283.78|281.38|281.78|279.38|0
1641307500000|2022-01-04 14:45:00|283|280.6|283.56|281.16|283.56|281.16|282.33|279.93|0
1641307800000|2022-01-04 14:50:00|283.67|281.27|282.44|280.04|284.79|282.39|282.44|280.04|0
1641308100000|2022-01-04 14:55:00|282.22|279.82|283.11|280.71|283.55|281.15|282.11|279.71|0
1641308400000|2022-01-04 15:00:00|283.16|280.76|284.89|282.49|286.13|283.73|283.11|280.71|0
1641308700000|2022-01-04 15:05:00|285|282.6|284.33|281.93|285.68|283.28|284.33|281.93|0
1641309000000|2022-01-04 15:10:00|284.44|282.04|285.34|282.94|286.01|283.61|283.66|281.26|0
1641309300000|2022-01-04 15:15:00|285.22|282.82|286.35|283.95|286.57|284.17|284.66|282.26|0
1641309600000|2022-01-04 15:20:00|286.23|283.83|285.33|282.93|286.79|284.39|284.44|282.04|0
1641309900000|2022-01-04 15:25:00|285.28|282.88|283.43|281.03|287.24|284.84|283.43|281.03|0
1641310200000|2022-01-04 15:30:00|283.65|281.25|285.66|283.26|285.72|283.32|282.65|280.25|0
1641310500000|2022-01-04 15:35:00|285.33|282.93|287.58|285.18|287.58|285.18|285.22|282.82|0
1641310800000|2022-01-04 15:40:00|287.35|284.95|286.97|284.57|287.65|285.25|285.84|283.44|0
1641311100000|2022-01-04 15:45:00|287.2|284.8|286.63|284.23|287.65|285.25|285.95|283.55|0
1641311400000|2022-01-04 15:50:00|286.52|284.12|288.1|285.7|288.44|286.04|286.18|283.78|0
1641311700000|2022-01-04 15:55:00|288.21|285.81|290.71|288.31|291.29|288.89|288.21|285.81|0
1641312000000|2022-01-04 16:00:00|290.83|288.43|291.25|288.85|295.65|293.25|290.71|288.31|0
1641312300000|2022-01-04 16:05:00|291.02|288.62|293.15|290.75|294.07|291.67|289.64|287.24|0
1641312600000|2022-01-04 16:10:00|293.26|290.86|292.91|290.51|294.76|292.36|292.69|290.29|0
1641312900000|2022-01-04 16:15:00|293.03|290.63|293.6|291.2|294.75|292.35|293.03|290.63|0
1641313200000|2022-01-04 16:20:00|293.49|291.09|294.52|292.12|296.25|293.85|293.49|291.09|0
1641313500000|2022-01-04 16:25:00|294.63|292.23|294.06|291.66|296.02|293.62|293.83|291.43|0
1641313800000|2022-01-04 16:30:00|294.17|291.77|291.76|289.36|294.4|292|291.76|289.36|0
1641314100000|2022-01-04 16:35:00|291.87|289.47|291.53|289.13|292.56|290.16|291.53|289.13|0
1641314400000|2022-01-04 16:40:00|291.64|289.24|291.18|288.78|292.67|290.27|291.18|288.78|0
1641314700000|2022-01-04 16:45:00|291.07|288.67|289.7|287.3|291.3|288.9|289.24|286.84|0
1641315000000|2022-01-04 16:50:00|289.81|287.41|289.81|287.41|290.61|288.21|289.58|287.18|0
1641315300000|2022-01-04 16:55:00|289.93|287.53|291.41|289.01|291.86|289.46|289.7|287.3|0
1641315600000|2022-01-04 17:00:00|291.58|289.18|292.32|289.92|292.67|290.27|291.06|288.66|0
1641315900000|2022-01-04 17:05:00|292.09|289.69|292.43|290.03|293.12|290.72|291.75|289.35|0
1641316200000|2022-01-04 17:10:00|292.32|289.92|290.6|288.2|292.43|290.03|290.49|288.09|0
1641316500000|2022-01-04 17:15:00|290.71|288.31|287.25|284.85|292|289.6|287.25|284.85|0
1641316800000|2022-01-04 17:20:00|287.37|284.97|287.82|285.42|287.82|285.42|286.91|284.51|0
1641317100000|2022-01-04 17:25:00|287.93|285.53|288.16|285.76|288.28|285.88|287.36|284.96|0
1641317400000|2022-01-04 17:30:00|288.28|285.88|288.85|286.45|289.53|287.13|288.28|285.88|0
1641317700000|2022-01-04 17:35:00|288.73|286.33|288.61|286.21|288.73|286.33|287.93|285.53|0
1641318000000|2022-01-04 17:40:00|288.5|286.1|289.41|287.01|289.53|287.13|288.39|285.99|0
1641318300000|2022-01-04 17:45:00|289.3|286.9|290.1|287.7|290.45|288.05|288.44|286.04|0
1641318600000|2022-01-04 17:50:00|289.87|287.47|290.56|288.16|291.02|288.62|289.41|287.01|0
1641318900000|2022-01-04 17:55:00|290.44|288.04|291.59|289.19|292.05|289.65|290.21|287.81|0
1641319200000|2022-01-04 18:00:00|291.71|289.31|290.9|288.5|292.4|290|290.67|288.27|0
1641319500000|2022-01-04 18:05:00|291.01|288.61|290.21|287.81|291.01|288.61|289.29|286.89|0
1641319800000|2022-01-04 18:10:00|290.55|288.15|291.01|288.61|291.24|288.84|290.21|287.81|0
1641320100000|2022-01-04 18:15:00|290.9|288.5|292.11|289.71|292.28|289.88|290.67|288.27|0
1641320400000|2022-01-04 18:20:00|292.05|289.65|291.47|289.07|292.51|290.11|291.24|288.84|0
1641320700000|2022-01-04 18:25:00|291.58|289.18|291.58|289.18|291.93|289.53|290.2|287.8|0
1641321000000|2022-01-04 18:30:00|291.7|289.3|294.82|292.42|294.94|292.54|291.58|289.18|0
1641321300000|2022-01-04 18:35:00|294.7|292.3|293.54|291.14|295.17|292.77|292.96|290.56|0
1641321600000|2022-01-04 18:40:00|293.77|291.37|293.54|291.14|294.24|291.84|293.08|290.68|0
1641321900000|2022-01-04 18:45:00|293.66|291.26|293.77|291.37|293.89|291.49|292.96|290.56|0
1641322200000|2022-01-04 18:50:00|293.89|291.49|295.28|292.88|296.09|293.69|293.89|291.49|0
1641322500000|2022-01-04 18:55:00|295.39|292.99|296.56|294.16|297.03|294.63|295.39|292.99|0
1641322800000|2022-01-04 19:00:00|296.79|294.39|294|291.6|296.79|294.39|294|291.6|0
1641323100000|2022-01-04 19:05:00|294.11|291.71|295.04|292.64|295.39|292.99|293.88|291.48|0
1641323400000|2022-01-04 19:10:00|295.16|292.76|293.3|290.9|295.5|293.1|293.3|290.9|0
1641323700000|2022-01-04 19:15:00|293.18|290.78|293.38|290.98|293.76|291.36|289.88|287.48|0
1641324000000|2022-01-04 19:20:00|293.5|291.1|294.31|291.91|294.42|292.02|293.04|290.64|0
1641324300000|2022-01-04 19:25:00|294.42|292.02|293.5|291.1|294.42|292.02|293.03|290.63|0
1641324600000|2022-01-04 19:30:00|293.38|290.98|291.65|289.25|293.61|291.21|290.27|287.87|0
1641324900000|2022-01-04 19:35:00|291.42|289.02|291.88|289.48|292.11|289.71|291.3|288.9|0
1641325200000|2022-01-04 19:40:00|291.76|289.36|289.92|287.52|291.88|289.48|289.8|287.4|0
1641325500000|2022-01-04 19:45:00|290.15|287.75|289.69|287.29|290.49|288.09|289.23|286.83|0
1641325800000|2022-01-04 19:50:00|289.46|287.06|289.23|286.83|289.92|287.52|288.77|286.37|0
1641326100000|2022-01-04 19:55:00|289.46|287.06|289.45|287.05|289.8|287.4|289.17|286.77|0
1641326400000|2022-01-04 20:00:00|289.34|286.94|288.19|285.79|289.45|287.05|288.08|285.68|0
1641326700000|2022-01-04 20:05:00|288.31|285.91|288.08|285.68|288.65|286.25|287.85|285.45|0
1641327000000|2022-01-04 20:10:00|287.96|285.56|287.28|284.88|287.96|285.56|286.94|284.54|0
1641327300000|2022-01-04 20:15:00|287.16|284.76|287.16|284.76|287.96|285.56|286.71|284.31|0
1641327600000|2022-01-04 20:20:00|287.05|284.65|286.14|283.74|287.05|284.65|285.46|283.06|0
1641327900000|2022-01-04 20:25:00|286.02|283.62|285.57|283.17|286.7|284.3|285.34|282.94|0
1641328200000|2022-01-04 20:30:00|285.45|283.05|286.47|284.07|287.04|284.64|285.45|283.05|0
1641328500000|2022-01-04 20:35:00|286.7|284.3|285.98|283.58|289.6|287.2|285.41|283.01|0
1641328800000|2022-01-04 20:40:00|285.86|283.46|284.73|282.33|286.21|283.81|284.28|281.88|0
1641329100000|2022-01-04 20:45:00|284.62|282.22|283.48|281.08|284.84|282.44|283.37|280.97|0
1641329400000|2022-01-04 20:50:00|283.93|281.53|285.52|283.12|285.52|283.12|282.13|279.73|0
1641329700000|2022-01-04 20:55:00|286.43|284.03|291.87|289.47|291.87|289.47|286.09|283.69|0
1641330000000|2022-01-04 21:00:00|291.53|289.13|292.1|289.7|292.55|290.15|291.07|288.67|0
1641330300000|2022-01-04 21:05:00|292.21|289.81|291.86|289.46|292.32|289.92|291.29|288.89|0
1641330600000|2022-01-04 21:10:00|291.98|289.58|292.44|290.04|292.78|290.38|291.86|289.46|0
1641330900000|2022-01-04 21:15:00|292.86|290.06|291.83|289.03|292.98|290.18|291.83|289.03|0
1641331200000|2022-01-04 21:20:00|291.6|288.8|291.6|288.8|291.83|289.03|291.49|288.69|0
1641331500000|2022-01-04 21:25:00|291.72|288.92|292.17|289.37|292.4|289.6|291.6|288.8|0
1641331800000|2022-01-04 21:30:00|292.29|289.49|292.63|289.83|292.86|290.06|292.06|289.26|0
1641332100000|2022-01-04 21:35:00|292.4|289.6|292.28|289.48|292.51|289.71|292.17|289.37|0
1641332400000|2022-01-04 21:40:00|292.17|289.37|291.94|289.14|292.17|289.37|291.82|289.02|0
1641332700000|2022-01-04 21:45:00|292|289.2|292.16|289.36|292.51|289.71|291.94|289.14|0
1641333000000|2022-01-04 21:50:00|292.28|289.48|292.28|289.48|292.39|289.59|292.28|289.48|0
1641333300000|2022-01-04 21:55:00|292.16|289.36|291.81|289.01|292.39|289.59|291.76|288.96|0
1641333600000|2022-01-04 22:00:00|291.93|289.13|292.13|289.33|292.13|289.33|291.93|289.13|0
1641333900000|2022-01-04 22:05:00|291.98|289.18|292.04|289.24|292.05|289.25|291.95|289.15|0
1641334200000|2022-01-04 22:10:00|292.08|289.28|292.09|289.29|292.13|289.33|292.04|289.24|0
1641334500000|2022-01-04 22:15:00|292.16|289.36|292|289.2|292.19|289.39|292|289.2|0
1641334800000|2022-01-04 22:20:00|292.07|289.27|291.9|289.1|292.07|289.27|291.85|289.05|0
1641335100000|2022-01-04 22:25:00|292|289.2|291.99|289.19|292|289.2|291.89|289.09|0
1641335400000|2022-01-04 22:30:00|291.97|289.17|292.12|289.32|292.12|289.32|291.9|289.1|0
1641335700000|2022-01-04 22:35:00|292.07|289.27|292.17|289.37|292.18|289.38|292.07|289.27|0
1641336000000|2022-01-04 22:40:00|292.16|289.36|292.16|289.36|292.18|289.38|292.11|289.31|0
1641336300000|2022-01-04 22:45:00|292.14|289.34|292.12|289.32|292.2|289.4|292.12|289.32|0
1641336600000|2022-01-04 22:50:00|292.14|289.34|292.12|289.32|292.14|289.34|292.12|289.32|0
1641336900000|2022-01-04 22:55:00|292.04|289.24|292.12|289.32|292.21|289.41|292.04|289.24|0
1641337200000|2022-01-04 23:00:00|291.97|289.17|292.02|289.22|292.25|289.45|291.51|288.71|0
1641337500000|2022-01-04 23:05:00|291.9|289.1|292.7|289.9|292.7|289.9|291.67|288.87|0
1641337800000|2022-01-04 23:10:00|292.47|289.67|292.42|289.62|292.59|289.79|292.13|289.33|0
1641338100000|2022-01-04 23:15:00|292.47|289.67|293.5|290.7|293.5|290.7|292.47|289.67|0
1641338400000|2022-01-04 23:20:00|293.39|290.59|293.96|291.16|294.19|291.39|293.39|290.59|0
1641338700000|2022-01-04 23:25:00|294.02|291.22|293.61|290.81|294.19|291.39|293.04|290.24|0
1641339000000|2022-01-04 23:30:00|293.73|290.93|293.84|291.04|294.3|291.5|293.73|290.93|0
1641339300000|2022-01-04 23:35:00|293.9|291.1|293.72|290.92|294.07|291.27|293.61|290.81|0
1641339600000|2022-01-04 23:40:00|293.84|291.04|294.07|291.27|294.3|291.5|293.61|290.81|0
1641339900000|2022-01-04 23:45:00|293.95|291.15|294.64|291.84|294.75|291.95|293.95|291.15|0
1641340200000|2022-01-04 23:50:00|294.58|291.78|294.29|291.49|294.64|291.84|294.06|291.26|0
1641340500000|2022-01-04 23:55:00|294.18|291.38|294.29|291.49|294.52|291.72|293.94|291.14|0
1641340800000|2022-01-05 00:00:00|294.23|291.43|294.86|292.06|295.33|292.53|293.83|291.03|0
1641341100000|2022-01-05 00:05:00|294.75|291.95|295.09|292.29|295.61|292.81|294.63|291.83|0
1641341400000|2022-01-05 00:10:00|294.98|292.18|294.8|292|295.44|292.64|294.63|291.83|0
1641341700000|2022-01-05 00:15:00|294.86|292.06|295.66|292.86|295.66|292.86|294.69|291.89|0
1641342000000|2022-01-05 00:20:00|295.55|292.75|294.86|292.06|295.78|292.98|294.74|291.94|0
1641342300000|2022-01-05 00:25:00|294.85|292.05|295.14|292.34|295.26|292.46|294.85|292.05|0
1641342600000|2022-01-05 00:30:00|295.08|292.28|295.43|292.63|295.84|293.04|295.08|292.28|0
1641342900000|2022-01-05 00:35:00|295.2|292.4|295.66|292.86|296|293.2|294.97|292.17|0
1641343200000|2022-01-05 00:40:00|295.6|292.8|295.42|292.62|295.77|292.97|295.31|292.51|0
1641343500000|2022-01-05 00:45:00|295.48|292.68|295.31|292.51|295.65|292.85|295.19|292.39|0
1641343800000|2022-01-05 00:50:00|295.42|292.62|294.96|292.16|295.42|292.62|294.84|292.04|0
1641344100000|2022-01-05 00:55:00|294.9|292.1|294.84|292.04|295.07|292.27|294.73|291.93|0
1641344400000|2022-01-05 01:00:00|294.73|291.93|294.72|291.92|294.96|292.16|294.5|291.7|0
1641344700000|2022-01-05 01:05:00|294.84|292.04|295.07|292.27|295.07|292.27|294.49|291.69|0
1641345000000|2022-01-05 01:10:00|295.18|292.38|294.14|291.34|295.41|292.61|294.14|291.34|0
1641345300000|2022-01-05 01:15:00|294.03|291.23|293.34|290.54|294.14|291.34|292.88|290.08|0
1641345600000|2022-01-05 01:20:00|293.22|290.42|293.57|290.77|293.91|291.11|293.22|290.42|0
1641345900000|2022-01-05 01:25:00|293.68|290.88|294.25|291.45|294.25|291.45|293.68|290.88|0
1641346200000|2022-01-05 01:30:00|294.37|291.57|295.86|293.06|296.21|293.41|294.37|291.57|0
1641346500000|2022-01-05 01:35:00|295.75|292.95|296.27|293.47|296.67|293.87|295.52|292.72|0
1641346800000|2022-01-05 01:40:00|296.32|293.52|296.55|293.75|296.9|294.1|296.09|293.29|0
1641347100000|2022-01-05 01:45:00|296.5|293.7|297.48|294.68|298.06|295.26|296.5|293.7|0
1641347400000|2022-01-05 01:50:00|297.59|294.79|297.01|294.21|297.59|294.79|296.67|293.87|0
1641347700000|2022-01-05 01:55:00|296.9|294.1|297.07|294.27|297.13|294.33|296.66|293.86|0
1641348000000|2022-01-05 02:00:00|297.01|294.21|297.01|294.21|297.01|294.21|296.2|293.4|0
1641348300000|2022-01-05 02:05:00|297.12|294.32|297.12|294.32|297.47|294.67|296.89|294.09|0
1641348600000|2022-01-05 02:10:00|296.89|294.09|296.54|293.74|297.01|294.21|296.2|293.4|0
1641348900000|2022-01-05 02:15:00|296.49|293.69|295.96|293.16|296.49|293.69|295.85|293.05|0
1641349200000|2022-01-05 02:20:00|296.02|293.22|296.31|293.51|296.42|293.62|296.02|293.22|0
1641349500000|2022-01-05 02:25:00|296.19|293.39|296.77|293.97|296.77|293.97|296.07|293.27|0
1641349800000|2022-01-05 02:30:00|296.88|294.08|296.53|293.73|297.23|294.43|296.3|293.5|0
1641350100000|2022-01-05 02:35:00|296.42|293.62|296.88|294.08|296.99|294.19|296.3|293.5|0
1641350400000|2022-01-05 02:40:00|296.99|294.19|297.22|294.42|297.34|294.54|296.99|294.19|0
1641350700000|2022-01-05 02:45:00|297.11|294.31|296.87|294.07|297.22|294.42|296.76|293.96|0
1641351000000|2022-01-05 02:50:00|296.76|293.96|296.76|293.96|296.87|294.07|296.53|293.73|0
1641351300000|2022-01-05 02:55:00|296.87|294.07|296.29|293.49|296.87|294.07|296.06|293.26|0
1641351600000|2022-01-05 03:00:00|296.18|293.38|296.17|293.37|296.41|293.61|295.95|293.15|0
1641351900000|2022-01-05 03:05:00|296.12|293.32|296.17|293.37|296.29|293.49|295.94|293.14|0
1641352200000|2022-01-05 03:10:00|296.29|293.49|296.86|294.06|296.98|294.18|296.17|293.37|0
1641352500000|2022-01-05 03:15:00|296.98|294.18|297.15|294.35|297.33|294.53|296.98|294.18|0
1641352800000|2022-01-05 03:20:00|297.21|294.41|296.86|294.06|297.33|294.53|296.63|293.83|0
1641353100000|2022-01-05 03:25:00|296.98|294.18|296.86|294.06|297.09|294.29|296.86|294.06|0
1641353400000|2022-01-05 03:30:00|296.92|294.12|296.86|294.06|297.2|294.4|296.63|293.83|0
1641353700000|2022-01-05 03:35:00|296.74|293.94|296.39|293.59|296.74|293.94|296.28|293.48|0
1641354000000|2022-01-05 03:40:00|296.51|293.71|296.27|293.47|296.51|293.71|296.27|293.47|0
1641354300000|2022-01-05 03:45:00|296.39|293.59|296.73|293.93|296.73|293.93|296.39|293.59|0
1641354600000|2022-01-05 03:50:00|296.85|294.05|296.33|293.53|296.85|294.05|296.27|293.47|0
1641354900000|2022-01-05 03:55:00|296.27|293.47|296.21|293.41|296.5|293.7|296.04|293.24|0
1641355200000|2022-01-05 04:00:00|296.27|293.47|296.15|293.35|296.27|293.47|295.92|293.12|0
1641355500000|2022-01-05 04:05:00|296.27|293.47|296.38|293.58|296.5|293.7|296.27|293.47|0
1641355800000|2022-01-05 04:10:00|296.26|293.46|296.38|293.58|296.38|293.58|296.26|293.46|0
1641356100000|2022-01-05 04:15:00|296.49|293.69|296.49|293.69|296.61|293.81|296.38|293.58|0
1641356400000|2022-01-05 04:20:00|296.37|293.57|296.26|293.46|296.49|293.69|296.26|293.46|0
1641356700000|2022-01-05 04:25:00|296.32|293.52|296.49|293.69|296.49|293.69|296.32|293.52|0
1641357000000|2022-01-05 04:30:00|296.6|293.8|296.83|294.03|296.95|294.15|296.6|293.8|0
1641357300000|2022-01-05 04:35:00|296.72|293.92|297.06|294.26|297.29|294.49|296.72|293.92|0
1641357600000|2022-01-05 04:40:00|296.95|294.15|296.83|294.03|296.95|294.15|296.71|293.91|0
1641357900000|2022-01-05 04:45:00|296.71|293.91|296.48|293.68|296.83|294.03|296.42|293.62|0
1641358200000|2022-01-05 04:50:00|296.36|293.56|296.71|293.91|296.82|294.02|296.36|293.56|0
1641358500000|2022-01-05 04:55:00|296.82|294.02|296.71|293.91|296.82|294.02|296.71|293.91|0
1641358800000|2022-01-05 05:00:00|296.59|293.79|297.05|294.25|297.4|294.6|296.53|293.73|0
1641359100000|2022-01-05 05:05:00|297.11|294.31|297.4|294.6|297.63|294.83|296.94|294.14|0
1641359400000|2022-01-05 05:10:00|297.28|294.48|296.82|294.02|297.4|294.6|296.7|293.9|0
1641359700000|2022-01-05 05:15:00|296.7|293.9|297.51|294.71|297.63|294.83|296.7|293.9|0
1641360000000|2022-01-05 05:20:00|297.39|294.59|298.2|295.4|298.32|295.52|297.39|294.59|0
1641360300000|2022-01-05 05:25:00|298.09|295.29|298.9|296.1|299.25|296.45|297.62|294.82|0
1641360600000|2022-01-05 05:30:00|298.78|295.98|298.78|295.98|298.84|296.04|298.2|295.4|0
1641360900000|2022-01-05 05:35:00|298.66|295.86|298.08|295.28|299.13|296.33|298.03|295.23|0
1641361200000|2022-01-05 05:40:00|298.14|295.34|298.31|295.51|298.31|295.51|297.85|295.05|0
1641361500000|2022-01-05 05:45:00|298.43|295.63|298.19|295.39|298.54|295.74|298.08|295.28|0
1641361800000|2022-01-05 05:50:00|298.25|295.45|298.31|295.51|298.54|295.74|298.19|295.39|0
1641362100000|2022-01-05 05:55:00|298.19|295.39|298.54|295.74|298.54|295.74|298.19|295.39|0
1641362400000|2022-01-05 06:00:00|298.65|295.85|298.3|295.5|298.65|295.85|298.3|295.5|0
1641362700000|2022-01-05 06:05:00|298.19|295.39|299.12|296.32|299.35|296.55|298.19|295.39|0
1641363000000|2022-01-05 06:10:00|299.06|296.26|298.24|295.44|299.06|296.26|298.18|295.38|0
1641363300000|2022-01-05 06:15:00|298.18|295.38|297.95|295.15|298.3|295.5|297.78|294.98|0
1641363600000|2022-01-05 06:20:00|297.83|295.03|297.48|294.68|297.83|295.03|297.48|294.68|0
1641363900000|2022-01-05 06:25:00|297.6|294.8|297.71|294.91|297.83|295.03|297.48|294.68|0
1641364200000|2022-01-05 06:30:00|297.83|295.03|297.94|295.14|298.18|295.38|297.66|294.86|0
1641364500000|2022-01-05 06:35:00|297.83|295.03|297.59|294.79|297.94|295.14|297.48|294.68|0
1641364800000|2022-01-05 06:40:00|297.48|294.68|296.2|293.4|297.48|294.68|296.2|293.4|0
1641365100000|2022-01-05 06:45:00|296.32|293.52|295.45|292.65|296.32|293.52|295.28|292.48|0
1641365400000|2022-01-05 06:50:00|295.39|292.59|295.62|292.82|295.74|292.94|295.27|292.47|0
1641365700000|2022-01-05 06:55:00|295.73|292.93|295.85|293.05|295.85|293.05|295.16|292.36|0
1641366000000|2022-01-05 07:00:00|295.68|292.88|295.5|292.7|296.42|293.62|295.38|292.58|0
1641366300000|2022-01-05 07:05:00|295.56|292.76|294.86|292.06|295.61|292.81|294.69|291.89|0
1641366600000|2022-01-05 07:10:00|294.92|292.12|295.03|292.23|295.27|292.47|294.69|291.89|0
1641366900000|2022-01-05 07:15:00|295.15|292.35|294.69|291.89|295.15|292.35|294.69|291.89|0
1641367200000|2022-01-05 07:20:00|294.75|291.95|295.38|292.58|295.38|292.58|294.68|291.88|0
1641367500000|2022-01-05 07:25:00|295.26|292.46|295.49|292.69|295.72|292.92|295.14|292.34|0
1641367800000|2022-01-05 07:30:00|295.6|292.8|294.91|292.11|295.72|292.92|294.91|292.11|0
1641368100000|2022-01-05 07:35:00|294.79|291.99|295.95|293.15|295.95|293.15|294.68|291.88|0
1641368400000|2022-01-05 07:40:00|295.83|293.03|295.02|292.22|295.95|293.15|294.91|292.11|0
1641368700000|2022-01-05 07:45:00|295.14|292.34|293.52|290.72|295.14|292.34|293.41|290.61|0
1641369000000|2022-01-05 07:50:00|293.41|290.61|293.52|290.72|293.87|291.07|293.06|290.26|0
1641369300000|2022-01-05 07:55:00|293.41|290.61|293.86|291.06|293.98|291.18|293.18|290.38|0
1641369600000|2022-01-05 08:00:00|293.63|290.83|292.58|289.78|293.98|291.18|291.66|288.86|0
1641369900000|2022-01-05 08:05:00|292.38|289.98|293.62|291.22|294.42|292.02|292.38|289.98|0
1641370200000|2022-01-05 08:10:00|293.73|291.33|293.15|290.75|294.31|291.91|292.58|290.18|0
1641370500000|2022-01-05 08:15:00|293.04|290.64|293.38|290.98|293.5|291.1|292.46|290.06|0
1641370800000|2022-01-05 08:20:00|293.5|291.1|292.92|290.52|294.65|292.25|292.92|290.52|0
1641371100000|2022-01-05 08:25:00|292.98|290.58|293.38|290.98|293.49|291.09|292.58|290.18|0
1641371400000|2022-01-05 08:30:00|293.32|290.92|293.95|291.55|293.95|291.55|292.46|290.06|0
1641371700000|2022-01-05 08:35:00|294.01|291.61|293.55|291.15|294.53|292.13|293.55|291.15|0
1641372000000|2022-01-05 08:40:00|293.6|291.2|293.6|291.2|293.72|291.32|292.8|290.4|0
1641372300000|2022-01-05 08:45:00|293.49|291.09|294.52|292.12|294.52|292.12|293.26|290.86|0
1641372600000|2022-01-05 08:50:00|294.41|292.01|294.4|292|294.64|292.24|294.06|291.66|0
1641372900000|2022-01-05 08:55:00|294.52|292.12|293.83|291.43|294.75|292.35|293.6|291.2|0
1641373200000|2022-01-05 09:00:00|293.71|291.31|293.36|290.96|294.17|291.77|292.91|290.51|0
1641373500000|2022-01-05 09:05:00|293.31|290.91|292.79|290.39|293.31|290.91|292.22|289.82|0
1641373800000|2022-01-05 09:10:00|292.67|290.27|291.52|289.12|293.13|290.73|291.41|289.01|0
1641374100000|2022-01-05 09:15:00|291.87|289.47|291.07|288.67|291.87|289.47|290.27|287.87|0
1641374400000|2022-01-05 09:20:00|290.95|288.55|290.95|288.55|291.29|288.89|290.38|287.98|0
1641374700000|2022-01-05 09:25:00|291.06|288.66|291.18|288.78|291.29|288.89|290.83|288.43|0
1641375000000|2022-01-05 09:30:00|291.12|288.72|291.4|289|291.58|289.18|291.06|288.66|0
1641375300000|2022-01-05 09:35:00|291.35|288.95|291.97|289.57|291.97|289.57|291.17|288.77|0
1641375600000|2022-01-05 09:40:00|292.03|289.63|291.4|289|292.2|289.8|291.06|288.66|0
1641375900000|2022-01-05 09:45:00|291.63|289.23|291.62|289.22|292.08|289.68|291.05|288.65|0
1641376200000|2022-01-05 09:50:00|291.57|289.17|291.45|289.05|291.85|289.45|291.34|288.94|0
1641376500000|2022-01-05 09:55:00|291.39|288.99|291.11|288.71|291.74|289.34|290.77|288.37|0
1641376800000|2022-01-05 10:00:00|290.93|288.53|290.36|287.96|291.28|288.88|289.91|287.51|0
1641377100000|2022-01-05 10:05:00|290.13|287.73|289.56|287.16|290.48|288.08|289.33|286.93|0
1641377400000|2022-01-05 10:10:00|289.45|287.05|290.47|288.07|290.81|288.41|289.33|286.93|0
1641377700000|2022-01-05 10:15:00|290.59|288.19|290.7|288.3|290.81|288.41|290.47|288.07|0
1641378000000|2022-01-05 10:20:00|290.58|288.18|290.81|288.41|291.04|288.64|290.35|287.95|0
1641378300000|2022-01-05 10:25:00|290.7|288.3|290.01|287.61|290.76|288.36|290.01|287.61|0
1641378600000|2022-01-05 10:30:00|289.67|287.27|290.81|288.41|291.15|288.75|289.44|287.04|0
1641378900000|2022-01-05 10:35:00|290.69|288.29|291.49|289.09|291.72|289.32|290.69|288.29|0
1641379200000|2022-01-05 10:40:00|291.38|288.98|291.95|289.55|292.06|289.66|291.26|288.86|0
1641379500000|2022-01-05 10:45:00|291.83|289.43|291.77|289.37|292.06|289.66|291.49|289.09|0
1641379800000|2022-01-05 10:50:00|291.71|289.31|292.06|289.66|292.29|289.89|291.43|289.03|0
1641380100000|2022-01-05 10:55:00|291.94|289.54|291.94|289.54|292.06|289.66|290.91|288.51|0
1641380400000|2022-01-05 11:00:00|292.05|289.65|292.74|290.34|292.74|290.34|291.71|289.31|0
1641380700000|2022-01-05 11:05:00|292.63|290.23|292.51|290.11|293.31|290.91|292.28|289.88|0
1641381000000|2022-01-05 11:10:00|292.57|290.17|291.93|289.53|292.97|290.57|291.82|289.42|0
1641381300000|2022-01-05 11:15:00|292.05|289.65|292.39|289.99|292.85|290.45|291.82|289.42|0
1641381600000|2022-01-05 11:20:00|292.5|290.1|293.08|290.68|293.08|290.68|292.16|289.76|0
1641381900000|2022-01-05 11:25:00|293.31|290.91|293.3|290.9|293.54|291.14|292.39|289.99|0
1641382200000|2022-01-05 11:30:00|293.42|291.02|293.42|291.02|293.42|291.02|292.96|290.56|0
1641382500000|2022-01-05 11:35:00|293.53|291.13|293.19|290.79|293.53|291.13|293.07|290.67|0
1641382800000|2022-01-05 11:40:00|293.07|290.67|292.61|290.21|293.19|290.79|292.5|290.1|0
1641383100000|2022-01-05 11:45:00|292.72|290.32|292.38|289.98|292.84|290.44|292.15|289.75|0
1641383400000|2022-01-05 11:50:00|292.15|289.75|292.26|289.86|292.95|290.55|292.03|289.63|0
1641383700000|2022-01-05 11:55:00|292.15|289.75|292.26|289.86|292.6|290.2|292.03|289.63|0
1641384000000|2022-01-05 12:00:00|292.37|289.97|292.49|290.09|292.6|290.2|291.8|289.4|0
1641384300000|2022-01-05 12:05:00|292.6|290.2|291.75|289.35|293.06|290.66|291.4|289|0
1641384600000|2022-01-05 12:10:00|291.63|289.23|291.4|289|291.86|289.46|291.17|288.77|0
1641384900000|2022-01-05 12:15:00|291.29|288.89|291.63|289.23|291.86|289.46|291.06|288.66|0
1641385200000|2022-01-05 12:20:00|291.57|289.17|292.66|290.26|292.66|290.26|291.51|289.11|0
1641385500000|2022-01-05 12:25:00|292.6|290.2|291.51|289.11|292.77|290.37|291.39|288.99|0
1641385800000|2022-01-05 12:30:00|291.62|289.22|292.08|289.68|292.19|289.79|291.34|288.94|0
1641386100000|2022-01-05 12:35:00|291.96|289.56|292.77|290.37|292.77|290.37|291.85|289.45|0
1641386400000|2022-01-05 12:40:00|292.88|290.48|292.99|290.59|293.22|290.82|292.76|290.36|0
1641386700000|2022-01-05 12:45:00|293.11|290.71|294.03|291.63|294.03|291.63|292.99|290.59|0
1641387000000|2022-01-05 12:50:00|293.91|291.51|293.79|291.39|294.03|291.63|293.68|291.28|0
1641387300000|2022-01-05 12:55:00|293.85|291.45|293.1|290.7|294.02|291.62|292.99|290.59|0
1641387600000|2022-01-05 13:00:00|292.87|290.47|292.99|290.59|293.1|290.7|292.41|290.01|0
1641387900000|2022-01-05 13:05:00|292.87|290.47|292.98|290.58|293.1|290.7|292.29|289.89|0
1641388200000|2022-01-05 13:10:00|293.1|290.7|293.9|291.5|294.02|291.62|293.1|290.7|0
1641388500000|2022-01-05 13:15:00|294.02|291.62|292.63|290.23|294.88|292.48|292.18|289.78|0
1641388800000|2022-01-05 13:20:00|292.75|290.35|292.58|290.18|293.21|290.81|292.4|290|0
1641389100000|2022-01-05 13:25:00|292.52|290.12|292.17|289.77|292.63|290.23|291.71|289.31|0
1641389400000|2022-01-05 13:30:00|292.06|289.66|291.94|289.54|292.74|290.34|291.71|289.31|0
1641389700000|2022-01-05 13:35:00|291.83|289.43|292.51|290.11|292.86|290.46|291.71|289.31|0
1641390000000|2022-01-05 13:40:00|292.63|290.23|292.39|289.99|292.85|290.45|292.05|289.65|0
1641390300000|2022-01-05 13:45:00|292.28|289.88|292.97|290.57|293.43|291.03|292.05|289.65|0
1641390600000|2022-01-05 13:50:00|292.91|290.51|291.42|289.02|293.2|290.8|291.42|289.02|0
1641390900000|2022-01-05 13:55:00|291.47|289.07|291.59|289.19|291.59|289.19|290.9|288.5|0
1641391200000|2022-01-05 14:00:00|291.47|289.07|292.62|290.22|292.73|290.33|291.01|288.61|0
1641391500000|2022-01-05 14:05:00|292.85|290.45|293.07|290.67|293.3|290.9|292.27|289.87|0
1641391800000|2022-01-05 14:10:00|292.96|290.56|291.47|289.07|292.96|290.56|291.47|289.07|0
1641392100000|2022-01-05 14:15:00|291.35|288.95|291.58|289.18|291.81|289.41|291.01|288.61|0
1641392400000|2022-01-05 14:20:00|291.41|289.01|291.35|288.95|292.03|289.63|291.23|288.83|0
1641392700000|2022-01-05 14:25:00|291.29|288.89|292.44|290.04|292.84|290.44|291.29|288.89|0
1641393000000|2022-01-05 14:30:00|292.03|289.63|296.06|293.66|296.06|293.66|290.32|287.92|0
1641393300000|2022-01-05 14:35:00|296.41|294.01|295.02|292.62|297.22|294.82|293.18|290.78|0
1641393600000|2022-01-05 14:40:00|294.9|292.5|293.98|291.58|295.48|293.08|291.23|288.83|0
1641393900000|2022-01-05 14:45:00|294.15|291.75|294.67|292.27|296.17|293.77|293.75|291.35|0
1641394200000|2022-01-05 14:50:00|294.78|292.38|291.48|289.08|295.25|292.85|290.56|288.16|0
1641394500000|2022-01-05 14:55:00|291.59|289.19|290.79|288.39|291.71|289.31|289.76|287.36|0
1641394800000|2022-01-05 15:00:00|290.9|288.5|292.28|289.88|292.85|290.45|289.75|287.35|0
1641395100000|2022-01-05 15:05:00|292.39|289.99|291.53|289.13|292.39|289.99|290.32|287.92|0
1641395400000|2022-01-05 15:10:00|291.36|288.96|292.16|289.76|292.27|289.87|290.55|288.15|0
1641395700000|2022-01-05 15:15:00|292.04|289.64|291.64|289.24|292.04|289.64|290.78|288.38|0
1641396000000|2022-01-05 15:20:00|291.58|289.18|289.74|287.34|291.58|289.18|289.29|286.89|0
1641396300000|2022-01-05 15:25:00|289.63|287.23|288.37|285.97|289.63|287.23|287.35|284.95|0
1641396600000|2022-01-05 15:30:00|288.6|286.2|291.23|288.83|291.46|289.06|288.49|286.09|0
1641396900000|2022-01-05 15:35:00|291.12|288.72|291.23|288.83|291.69|289.29|290.08|287.68|0
1641397200000|2022-01-05 15:40:00|291|288.6|290.65|288.25|291.34|288.94|290.19|287.79|0
1641397500000|2022-01-05 15:45:00|290.54|288.14|290.77|288.37|291.8|289.4|290.08|287.68|0
1641397800000|2022-01-05 15:50:00|290.88|288.48|290.65|288.25|292.03|289.63|290.53|288.13|0
1641398100000|2022-01-05 15:55:00|290.76|288.36|290.42|288.02|291.45|289.05|290.19|287.79|0
1641398400000|2022-01-05 16:00:00|290.3|287.9|292.02|289.62|292.02|289.62|289.96|287.56|0
1641398700000|2022-01-05 16:05:00|291.91|289.51|292.94|290.54|293.29|290.89|291.45|289.05|0
1641399000000|2022-01-05 16:10:00|292.83|290.43|292.13|289.73|294.1|291.7|292.13|289.73|0
1641399300000|2022-01-05 16:15:00|292.25|289.85|292.02|289.62|292.25|289.85|291.44|289.04|0
1641399600000|2022-01-05 16:20:00|292.08|289.68|292.02|289.62|292.48|290.08|291.1|288.7|0
1641399900000|2022-01-05 16:25:00|291.96|289.56|290.63|288.23|292.01|289.61|290.63|288.23|0
1641400200000|2022-01-05 16:30:00|290.98|288.58|292.82|290.42|293.05|290.65|290.52|288.12|0
1641400500000|2022-01-05 16:35:00|292.59|290.19|292.24|289.84|293.39|290.99|292.12|289.72|0
1641400800000|2022-01-05 16:40:00|292.35|289.95|294.55|292.15|294.78|292.38|292.12|289.72|0
1641401100000|2022-01-05 16:45:00|294.32|291.92|294.31|291.91|294.89|292.49|293.62|291.22|0
1641401400000|2022-01-05 16:50:00|294.2|291.8|294.66|292.26|294.89|292.49|293.85|291.45|0
1641401700000|2022-01-05 16:55:00|294.54|292.14|293.85|291.45|294.66|292.26|293.39|290.99|0
1641402000000|2022-01-05 17:00:00|293.96|291.56|292.46|290.06|294.54|292.14|292.46|290.06|0
1641402300000|2022-01-05 17:05:00|292.58|290.18|293.03|290.63|293.61|291.21|292.23|289.83|0
1641402600000|2022-01-05 17:10:00|293.15|290.75|292.34|289.94|293.15|290.75|292.34|289.94|0
1641402900000|2022-01-05 17:15:00|292.23|289.83|291.65|289.25|292.57|290.17|291.53|289.13|0
1641403200000|2022-01-05 17:20:00|291.76|289.36|291.53|289.13|292.22|289.82|291.19|288.79|0
1641403500000|2022-01-05 17:25:00|291.42|289.02|290.95|288.55|291.53|289.13|290.61|288.21|0
1641403800000|2022-01-05 17:30:00|291.07|288.67|292.45|290.05|292.79|290.39|290.95|288.55|0
1641404100000|2022-01-05 17:35:00|292.56|290.16|294.99|292.59|295.34|292.94|292.45|290.05|0
1641404400000|2022-01-05 17:40:00|295.11|292.71|295.45|293.05|296.03|293.63|294.29|291.89|0
1641404700000|2022-01-05 17:45:00|295.34|292.94|296.15|293.75|296.73|294.33|295.22|292.82|0
1641405000000|2022-01-05 17:50:00|296.03|293.63|295.56|293.16|296.84|294.44|295.45|293.05|0
1641405300000|2022-01-05 17:55:00|295.68|293.28|296.72|294.32|296.84|294.44|295.45|293.05|0
1641405600000|2022-01-05 18:00:00|296.84|294.44|296.49|294.09|297.42|295.02|296.26|293.86|0
1641405900000|2022-01-05 18:05:00|296.37|293.97|298.96|296.56|302.38|299.98|294.5|292.1|0
1641406200000|2022-01-05 18:10:00|299.08|296.68|298.96|296.56|300.13|297.73|298.61|296.21|0
1641406500000|2022-01-05 18:15:00|298.84|296.44|298.61|296.21|298.84|296.44|297.79|295.39|0
1641406800000|2022-01-05 18:20:00|298.49|296.09|297.44|295.04|298.49|296.09|296.86|294.46|0
1641407100000|2022-01-05 18:25:00|297.21|294.81|297.55|295.15|297.79|295.39|297.09|294.69|0
1641407400000|2022-01-05 18:30:00|297.44|295.04|297.38|294.98|297.67|295.27|296.39|293.99|0
1641407700000|2022-01-05 18:35:00|297.44|295.04|297.32|294.92|298.37|295.97|296.85|294.45|0
1641408000000|2022-01-05 18:40:00|297.43|295.03|297.31|294.91|297.66|295.26|296.5|294.1|0
1641408300000|2022-01-05 18:45:00|297.43|295.03|298.48|296.08|298.71|296.31|296.85|294.45|0
1641408600000|2022-01-05 18:50:00|298.25|295.85|298.01|295.61|298.6|296.2|297.66|295.26|0
1641408900000|2022-01-05 18:55:00|297.89|295.49|297.66|295.26|298.48|296.08|297.43|295.03|0
1641409200000|2022-01-05 19:00:00|297.72|295.32|300.35|297.95|300.35|297.95|292.79|290.39|0
1641409500000|2022-01-05 19:05:00|299.99|297.59|305.7|303.3|305.94|303.54|298.39|295.99|0
1641409800000|2022-01-05 19:10:00|305.47|303.07|309.14|306.74|310.76|308.36|305.35|302.95|0
1641410100000|2022-01-05 19:15:00|309.26|306.86|310.21|307.81|311.41|309.01|307|304.6|0
1641410400000|2022-01-05 19:20:00|310.03|307.63|310.02|307.62|311.1|308.7|308.24|305.84|0
1641410700000|2022-01-05 19:25:00|309.79|307.39|310.86|308.46|311.46|309.06|307.76|305.36|0
1641411000000|2022-01-05 19:30:00|310.62|308.22|314.71|312.31|314.83|312.43|308.59|306.19|0
1641411300000|2022-01-05 19:35:00|314.59|312.19|315.8|313.4|317.01|314.61|313.86|311.46|0
1641411600000|2022-01-05 19:40:00|316.28|313.88|320.67|318.27|320.67|318.27|316.28|313.88|0
1641411900000|2022-01-05 19:45:00|320.55|318.15|317.98|315.58|321.41|319.01|317.86|315.46|0
1641412200000|2022-01-05 19:50:00|317.86|315.46|316.05|313.65|318.17|315.77|313.38|310.98|0
1641412500000|2022-01-05 19:55:00|316.53|314.13|317.14|314.74|318.24|315.84|316.29|313.89|0
1641412800000|2022-01-05 20:00:00|317.63|315.23|321.43|319.03|321.43|319.03|317.63|315.23|0
1641413100000|2022-01-05 20:05:00|320.94|318.54|324.6|322.2|326.08|323.68|320.57|318.17|0
1641413400000|2022-01-05 20:10:00|324.85|322.45|323.49|321.09|325.84|323.44|322.25|319.85|0
1641413700000|2022-01-05 20:15:00|323.61|321.21|323.85|321.45|325.34|322.94|322.87|320.47|0
1641414000000|2022-01-05 20:20:00|324.16|321.76|324.72|322.32|326.08|323.68|323.11|320.71|0
1641414300000|2022-01-05 20:25:00|324.96|322.56|325.58|323.18|326.2|323.8|323.11|320.71|0
1641414600000|2022-01-05 20:30:00|326.2|323.8|325.95|323.55|328.45|326.05|325.33|322.93|0
1641414900000|2022-01-05 20:35:00|325.77|323.37|321.46|319.06|327.19|324.79|318.5|316.1|0
1641415200000|2022-01-05 20:40:00|321.09|318.69|324.38|321.98|324.51|322.11|319.61|317.21|0
1641415500000|2022-01-05 20:45:00|324.14|321.74|328.12|325.72|328.12|325.72|324.14|321.74|0
1641415800000|2022-01-05 20:50:00|329.25|326.85|327.99|325.59|329.25|326.85|325.75|323.35|0
1641416100000|2022-01-05 20:55:00|327.74|325.34|335.98|333.58|336.62|334.22|327.62|325.22|0
1641416400000|2022-01-05 21:00:00|335.86|333.46|336.62|334.22|337.25|334.85|334.97|332.57|0
1641416700000|2022-01-05 21:05:00|336.49|334.09|334.21|331.81|337.12|334.72|333.59|331.19|0
1641417000000|2022-01-05 21:10:00|334.09|331.69|332.95|330.55|334.59|332.19|332.7|330.3|0
1641417300000|2022-01-05 21:15:00|333.53|330.73|333.66|330.86|333.78|330.98|333.03|330.23|0
1641417600000|2022-01-05 21:20:00|333.65|330.85|334.16|331.36|334.41|331.61|333.34|330.54|0
1641417900000|2022-01-05 21:25:00|334.22|331.42|334.78|331.98|334.79|331.99|334.16|331.36|0
1641418200000|2022-01-05 21:30:00|334.66|331.86|334.78|331.98|334.78|331.98|334.53|331.73|0
1641418500000|2022-01-05 21:35:00|334.66|331.86|334.78|331.98|334.78|331.98|334.65|331.85|0
1641418800000|2022-01-05 21:40:00|334.65|331.85|335.79|332.99|335.79|332.99|334.65|331.85|0
1641419100000|2022-01-05 21:45:00|335.35|332.55|336.04|333.24|336.29|333.49|334.9|332.1|0
1641419400000|2022-01-05 21:50:00|335.91|333.11|336.29|333.49|336.42|333.62|335.28|332.48|0
1641419700000|2022-01-05 21:55:00|336.42|333.62|336.35|333.55|337.3|334.5|336.16|333.36|0
1641420000000|2022-01-05 22:00:00|336.39|333.59|336.64|333.84|336.64|333.84|336.35|333.55|0
1641420300000|2022-01-05 22:05:00|336.29|333.49|336.57|333.77|336.58|333.78|336.22|333.42|0
1641420600000|2022-01-05 22:10:00|336.55|333.75|336.69|333.89|336.69|333.89|336.2|333.4|0
1641420900000|2022-01-05 22:15:00|336.71|333.91|336.4|333.6|336.71|333.91|336.35|333.55|0
1641421200000|2022-01-05 22:20:00|336.32|333.52|336.36|333.56|336.45|333.65|336.27|333.47|0
1641421500000|2022-01-05 22:25:00|336.34|333.54|336.37|333.57|336.37|333.57|336.15|333.35|0
1641421800000|2022-01-05 22:30:00|336.34|333.54|336.51|333.71|336.51|333.71|336.31|333.51|0
1641422100000|2022-01-05 22:35:00|336.55|333.75|336.51|333.71|336.55|333.75|336.49|333.69|0
1641422400000|2022-01-05 22:40:00|336.54|333.74|336.58|333.78|336.62|333.82|336.54|333.74|0
1641422700000|2022-01-05 22:45:00|336.56|333.76|336.51|333.71|336.62|333.82|336.41|333.61|0
1641423000000|2022-01-05 22:50:00|336.4|333.6|336.44|333.64|336.44|333.64|336.2|333.4|0
1641423300000|2022-01-05 22:55:00|336.42|333.62|336.38|333.58|336.42|333.62|335.85|333.05|0
1641423600000|2022-01-05 23:00:00|335.7|332.9|338.16|335.36|338.16|335.36|335.25|332.45|0
1641423900000|2022-01-05 23:05:00|338.03|335.23|339.81|337.01|341.22|338.42|337.91|335.11|0
1641424200000|2022-01-05 23:10:00|339.56|336.76|339.05|336.25|340.07|337.27|339.05|336.25|0
1641424500000|2022-01-05 23:15:00|338.67|335.87|337.65|334.85|338.79|335.99|337.39|334.59|0
1641424800000|2022-01-05 23:20:00|337.77|334.97|336.13|333.33|337.9|335.1|336|333.2|0
1641425100000|2022-01-05 23:25:00|336|333.2|334.61|331.81|336|333.2|334.61|331.81|0
1641425400000|2022-01-05 23:30:00|334.48|331.68|334.1|331.3|334.86|332.06|333.73|330.93|0
1641425700000|2022-01-05 23:35:00|333.98|331.18|334.61|331.81|335.74|332.94|333.98|331.18|0
1641426000000|2022-01-05 23:40:00|334.48|331.68|334.16|331.36|335.36|332.56|334.04|331.24|0
1641426300000|2022-01-05 23:45:00|334.23|331.43|334.6|331.8|335.11|332.31|333.97|331.17|0
1641426600000|2022-01-05 23:50:00|334.54|331.74|334.22|331.42|334.6|331.8|333.97|331.17|0
1641426900000|2022-01-05 23:55:00|334.1|331.3|333.09|330.29|334.1|331.3|332.84|330.04|0
1641427200000|2022-01-06 00:00:00|333.21|330.41|332.27|329.47|333.21|330.41|332.27|329.47|0
1641427500000|2022-01-06 00:05:00|332.4|329.6|332.83|330.03|333.46|330.66|331.7|328.9|0
1641427800000|2022-01-06 00:10:00|332.71|329.91|331.45|328.65|332.71|329.91|331.45|328.65|0
1641428100000|2022-01-06 00:15:00|331.33|328.53|331.82|329.02|331.82|329.02|330.82|328.02|0
1641428400000|2022-01-06 00:20:00|331.95|329.15|332.95|330.15|333.02|330.22|331.45|328.65|0
1641428700000|2022-01-06 00:25:00|332.83|330.03|331.7|328.9|332.83|330.03|331.57|328.77|0
1641429000000|2022-01-06 00:30:00|331.82|329.02|331.69|328.89|332.07|329.27|330.82|328.02|0
1641429300000|2022-01-06 00:35:00|331.63|328.83|334.08|331.28|334.08|331.28|331.44|328.64|0
1641429600000|2022-01-06 00:40:00|333.95|331.15|335.21|332.41|335.21|332.41|333.95|331.15|0
1641429900000|2022-01-06 00:45:00|335.34|332.54|334.07|331.27|336.35|333.55|333.95|331.15|0
1641430200000|2022-01-06 00:50:00|334.2|331.4|332.94|330.14|334.2|331.4|332.69|329.89|0
1641430500000|2022-01-06 00:55:00|333.06|330.26|333.19|330.39|333.69|330.89|333.06|330.26|0
1641430800000|2022-01-06 01:00:00|333.06|330.26|332.56|329.76|334.7|331.9|332.31|329.51|0
1641431100000|2022-01-06 01:05:00|332.68|329.88|336.4|333.6|336.4|333.6|332.56|329.76|0
1641431400000|2022-01-06 01:10:00|336.21|333.41|336.08|333.28|337.67|334.87|335.32|332.52|0
1641431700000|2022-01-06 01:15:00|335.95|333.15|334.56|331.76|335.95|333.15|334.06|331.26|0
1641432000000|2022-01-06 01:20:00|334.44|331.64|334.06|331.26|334.88|332.08|334.06|331.26|0
1641432300000|2022-01-06 01:25:00|333.93|331.13|333.68|330.88|334.06|331.26|333.43|330.63|0
1641432600000|2022-01-06 01:30:00|333.8|331|330.92|328.12|334.81|332.01|330.92|328.12|0
1641432900000|2022-01-06 01:35:00|331.04|328.24|333.17|330.37|333.17|330.37|330.79|327.99|0
1641433200000|2022-01-06 01:40:00|333.05|330.25|332.42|329.62|333.93|331.13|332.36|329.56|0
1641433500000|2022-01-06 01:45:00|332.36|329.56|332.98|330.18|333.67|330.87|331.79|328.99|0
1641433800000|2022-01-06 01:50:00|333.04|330.24|332.16|329.36|333.04|330.24|331.91|329.11|0
1641434100000|2022-01-06 01:55:00|332.41|329.61|333.16|330.36|333.67|330.87|332.29|329.49|0
1641434400000|2022-01-06 02:00:00|332.85|330.05|334.04|331.24|334.93|332.13|332.85|330.05|0
1641434700000|2022-01-06 02:05:00|333.92|331.12|335.05|332.25|335.18|332.38|333.86|331.06|0
1641435000000|2022-01-06 02:10:00|335.17|332.37|334.42|331.62|335.17|332.37|333.54|330.74|0
1641435300000|2022-01-06 02:15:00|334.29|331.49|334.79|331.99|336.69|333.89|334.29|331.49|0
1641435600000|2022-01-06 02:20:00|334.73|331.93|335.23|332.43|335.8|333|334.48|331.68|0
1641435900000|2022-01-06 02:25:00|335.29|332.49|337.06|334.26|337.32|334.52|335.17|332.37|0
1641436200000|2022-01-06 02:30:00|337.19|334.39|333.99|331.19|337.32|334.52|333.86|331.06|0
1641436500000|2022-01-06 02:35:00|333.86|331.06|334.56|331.76|334.87|332.07|333.86|331.06|0
1641436800000|2022-01-06 02:40:00|334.62|331.82|336.01|333.21|336.65|333.85|334.62|331.82|0
1641437100000|2022-01-06 02:45:00|336.14|333.34|335.88|333.08|336.64|333.84|335.88|333.08|0
1641437400000|2022-01-06 02:50:00|335.95|333.15|335.37|332.57|336.13|333.33|335.37|332.57|0
1641437700000|2022-01-06 02:55:00|335.5|332.7|333.92|331.12|335.88|333.08|333.85|331.05|0
1641438000000|2022-01-06 03:00:00|333.85|331.05|333.98|331.18|334.36|331.56|333.6|330.8|0
1641438300000|2022-01-06 03:05:00|333.91|331.11|334.73|331.93|334.8|332|333.85|331.05|0
1641438600000|2022-01-06 03:10:00|334.86|332.06|336.51|333.71|337.4|334.6|334.86|332.06|0
1641438900000|2022-01-06 03:15:00|336.38|333.58|336.76|333.96|337.33|334.53|336.12|333.32|0
1641439200000|2022-01-06 03:20:00|336.89|334.09|335.99|333.19|337.27|334.47|335.74|332.94|0
1641439500000|2022-01-06 03:25:00|336.12|333.32|335.61|332.81|336.75|333.95|335.48|332.68|0
1641439800000|2022-01-06 03:30:00|335.74|332.94|336.24|333.44|336.82|334.02|335.74|332.94|0
1641440100000|2022-01-06 03:35:00|336.44|333.64|335.86|333.06|336.75|333.95|335.23|332.43|0
1641440400000|2022-01-06 03:40:00|335.93|333.13|339.3|336.5|339.3|336.5|335.93|333.13|0
1641440700000|2022-01-06 03:45:00|339.17|336.37|341.09|338.29|341.34|338.54|339.11|336.31|0
1641441000000|2022-01-06 03:50:00|340.96|338.16|343.01|340.21|343.01|340.21|340.64|337.84|0
1641441300000|2022-01-06 03:55:00|342.88|340.08|343.78|340.98|344.04|341.24|342.5|339.7|0
1641441600000|2022-01-06 04:00:00|343.53|340.73|343.78|340.98|343.91|341.11|342.88|340.08|0
1641441900000|2022-01-06 04:05:00|344.04|341.24|343.07|340.27|344.17|341.37|343.01|340.21|0
1641442200000|2022-01-06 04:10:00|343.39|340.59|343.26|340.46|343.91|341.11|343.14|340.34|0
1641442500000|2022-01-06 04:15:00|343.39|340.59|344.03|341.23|344.16|341.36|343.13|340.33|0
1641442800000|2022-01-06 04:20:00|343.97|341.17|344.16|341.36|344.16|341.36|343.13|340.33|0
1641443100000|2022-01-06 04:25:00|344.03|341.23|343.9|341.1|344.16|341.36|343.52|340.72|0
1641443400000|2022-01-06 04:30:00|343.77|340.97|344.03|341.23|344.16|341.36|343.71|340.91|0
1641443700000|2022-01-06 04:35:00|344.16|341.36|344.03|341.23|344.16|341.36|343.9|341.1|0
1641444000000|2022-01-06 04:40:00|343.9|341.1|345.64|342.84|346.74|343.94|343.9|341.1|0
1641444300000|2022-01-06 04:45:00|345.58|342.78|348.03|345.23|348.29|345.49|345.06|342.26|0
1641444600000|2022-01-06 04:50:00|347.9|345.1|347.64|344.84|348.03|345.23|346.86|344.06|0
1641444900000|2022-01-06 04:55:00|347.77|344.97|347.89|345.09|348.41|345.61|347.64|344.84|0
1641445200000|2022-01-06 05:00:00|348.02|345.22|348.41|345.61|348.41|345.61|347.76|344.96|0
1641445500000|2022-01-06 05:05:00|348.28|345.48|346.85|344.05|348.41|345.61|346.08|343.28|0
1641445800000|2022-01-06 05:10:00|346.72|343.92|346.72|343.92|347.89|345.09|346.59|343.79|0
1641446100000|2022-01-06 05:15:00|346.79|343.99|345.69|342.89|347.05|344.25|345.56|342.76|0
1641446400000|2022-01-06 05:20:00|345.82|343.02|345.56|342.76|346.4|343.6|345.49|342.69|0
1641446700000|2022-01-06 05:25:00|345.69|342.89|344.01|341.21|345.94|343.14|344.01|341.21|0
1641447000000|2022-01-06 05:30:00|344.14|341.34|345.1|342.3|345.1|342.3|344.14|341.34|0
1641447300000|2022-01-06 05:35:00|345.04|342.24|344.91|342.11|345.17|342.37|344.14|341.34|0
1641447600000|2022-01-06 05:40:00|345.04|342.24|344.9|342.1|345.68|342.88|344.65|341.85|0
1641447900000|2022-01-06 05:45:00|345.03|342.23|344.64|341.84|345.16|342.36|344.26|341.46|0
1641448200000|2022-01-06 05:50:00|344.52|341.72|345.93|343.13|345.93|343.13|344.52|341.72|0
1641448500000|2022-01-06 05:55:00|345.8|343|344.9|342.1|346.26|343.46|344.25|341.45|0
1641448800000|2022-01-06 06:00:00|344.84|342.04|345.22|342.42|346.7|343.9|344.64|341.84|0
1641449100000|2022-01-06 06:05:00|345.28|342.48|346.44|343.64|346.44|343.64|345.22|342.42|0
1641449400000|2022-01-06 06:10:00|346.31|343.51|347.47|344.67|347.47|344.67|345.93|343.13|0
1641449700000|2022-01-06 06:15:00|347.35|344.55|347.73|344.93|347.99|345.19|347.22|344.42|0
1641450000000|2022-01-06 06:20:00|347.86|345.06|346.44|343.64|347.99|345.19|346.44|343.64|0
1641450300000|2022-01-06 06:25:00|346.18|343.38|345.92|343.12|346.31|343.51|345.4|342.6|0
1641450600000|2022-01-06 06:30:00|345.73|342.93|346.04|343.24|346.05|343.25|345.4|342.6|0
1641450900000|2022-01-06 06:35:00|345.79|342.99|343.85|341.05|345.79|342.99|343.72|340.92|0
1641451200000|2022-01-06 06:40:00|343.98|341.18|343.59|340.79|344.37|341.57|343.59|340.79|0
1641451500000|2022-01-06 06:45:00|343.47|340.67|344.36|341.56|344.62|341.82|343.34|340.54|0
1641451800000|2022-01-06 06:50:00|344.49|341.69|344.75|341.95|345.26|342.46|344.3|341.5|0
1641452100000|2022-01-06 06:55:00|344.49|341.69|344.1|341.3|344.87|342.07|343.72|340.92|0
1641452400000|2022-01-06 07:00:00|343.97|341.17|341.09|338.29|344.62|341.82|341.02|338.22|0
1641452700000|2022-01-06 07:05:00|341.02|338.22|340.77|337.97|341.41|338.61|340|337.2|0
1641453000000|2022-01-06 07:10:00|340.89|338.09|339.74|336.94|341.02|338.22|339.74|336.94|0
1641453300000|2022-01-06 07:15:00|339.62|336.82|339.1|336.3|340.25|337.45|338.85|336.05|0
1641453600000|2022-01-06 07:20:00|338.98|336.18|336.82|334.02|338.98|336.18|336.82|334.02|0
1641453900000|2022-01-06 07:25:00|336.69|333.89|335.3|332.5|337.14|334.34|335.3|332.5|0
1641454200000|2022-01-06 07:30:00|335.17|332.37|338.08|335.28|338.08|335.28|334.54|331.74|0
1641454500000|2022-01-06 07:35:00|337.95|335.15|334.16|331.36|338.02|335.22|334.16|331.36|0
1641454800000|2022-01-06 07:40:00|334.28|331.48|335.1|332.3|335.42|332.62|333.78|330.98|0
1641455100000|2022-01-06 07:45:00|335.16|332.36|335.57|332.77|337|334.2|335.04|332.24|0
1641455400000|2022-01-06 07:50:00|335.44|332.64|337.34|334.54|338.23|335.43|335.44|332.64|0
1641455700000|2022-01-06 07:55:00|337.21|334.41|338.1|335.3|338.1|335.3|337.08|334.28|0
1641456000000|2022-01-06 08:00:00|337.59|334.79|334.49|331.69|338.48|335.68|334.42|331.62|0
1641456300000|2022-01-06 08:05:00|334.6|332.2|335.36|332.96|335.74|333.34|333.59|331.19|0
1641456600000|2022-01-06 08:10:00|335.43|333.03|336.62|334.22|337.26|334.86|334.47|332.07|0
1641456900000|2022-01-06 08:15:00|336.75|334.35|335.61|333.21|337.13|334.73|335.61|333.21|0
1641457200000|2022-01-06 08:20:00|335.86|333.46|339.27|336.87|339.58|337.18|335.23|332.83|0
1641457500000|2022-01-06 08:25:00|339.45|337.05|339.32|336.92|340.99|338.59|338.69|336.29|0
1641457800000|2022-01-06 08:30:00|339.45|337.05|339.32|336.92|340.22|337.82|338.3|335.9|0
1641458100000|2022-01-06 08:35:00|339.71|337.31|339.96|337.56|341.75|339.35|339.32|336.92|0
1641458400000|2022-01-06 08:40:00|339.83|337.43|340.08|337.68|340.21|337.81|338.43|336.03|0
1641458700000|2022-01-06 08:45:00|340.21|337.81|337.79|335.39|340.47|338.07|337.79|335.39|0
1641459000000|2022-01-06 08:50:00|337.73|335.33|336.77|334.37|339.83|337.43|336.77|334.37|0
1641459300000|2022-01-06 08:55:00|336.64|334.24|335.19|332.79|337.02|334.62|334.11|331.71|0
1641459600000|2022-01-06 09:00:00|334.99|332.59|338.16|335.76|338.55|336.15|334.49|332.09|0
1641459900000|2022-01-06 09:05:00|337.91|335.51|337.53|335.13|338.93|336.53|337.15|334.75|0
1641460200000|2022-01-06 09:10:00|337.4|335|336.89|334.49|337.65|335.25|336.38|333.98|0
1641460500000|2022-01-06 09:15:00|336.76|334.36|335.36|332.96|337.01|334.61|334.86|332.46|0
1641460800000|2022-01-06 09:20:00|335.49|333.09|335.11|332.71|336.25|333.85|334.73|332.33|0
1641461100000|2022-01-06 09:25:00|334.98|332.58|336.88|334.48|336.88|334.48|334.35|331.95|0
1641461400000|2022-01-06 09:30:00|337.01|334.61|338.53|336.13|338.53|336.13|336.37|333.97|0
1641461700000|2022-01-06 09:35:00|338.41|336.01|337.58|335.18|338.85|336.45|337.07|334.67|0
1641462000000|2022-01-06 09:40:00|337.51|335.11|337.64|335.24|338.72|336.32|337.26|334.86|0
1641462300000|2022-01-06 09:45:00|337.77|335.37|337.76|335.36|338.53|336.13|337.26|334.86|0
1641462600000|2022-01-06 09:50:00|337.57|335.17|337.25|334.85|338.02|335.62|335.98|333.58|0
1641462900000|2022-01-06 09:55:00|337.38|334.98|336.11|333.71|339.16|336.76|336.11|333.71|0
1641463200000|2022-01-06 10:00:00|335.85|333.45|335.85|333.45|336.74|334.34|335.47|333.07|0
1641463500000|2022-01-06 10:05:00|335.73|333.33|334.59|332.19|335.85|333.45|334.08|331.68|0
1641463800000|2022-01-06 10:10:00|334.71|332.31|333.7|331.3|334.71|332.31|333.45|331.05|0
1641464100000|2022-01-06 10:15:00|333.57|331.17|334.39|331.99|334.71|332.31|333.45|331.05|0
1641464400000|2022-01-06 10:20:00|334.33|331.93|332.31|329.91|334.33|331.93|331.93|329.53|0
1641464700000|2022-01-06 10:25:00|332.44|330.04|332.56|330.16|333.06|330.66|331.93|329.53|0
1641465000000|2022-01-06 10:30:00|332.62|330.22|331.99|329.59|332.88|330.48|331.3|328.9|0
1641465300000|2022-01-06 10:35:00|331.93|329.53|329.45|327.05|333.45|331.05|329.45|327.05|0
1641465600000|2022-01-06 10:40:00|329.58|327.18|332.47|330.07|333.48|331.08|328.95|326.55|0
1641465900000|2022-01-06 10:45:00|332.41|330.01|331.33|328.93|332.59|330.19|331.21|328.81|0
1641466200000|2022-01-06 10:50:00|331.46|329.06|332.72|330.32|332.97|330.57|330.7|328.3|0
1641466500000|2022-01-06 10:55:00|332.46|330.06|332.46|330.06|332.97|330.57|331.83|329.43|0
1641466800000|2022-01-06 11:00:00|332.34|329.94|331.07|328.67|332.91|330.51|330.7|328.3|0
1641467100000|2022-01-06 11:05:00|330.82|328.42|332.71|330.31|332.71|330.31|330.32|327.92|0
1641467400000|2022-01-06 11:10:00|332.58|330.18|333.15|330.75|333.47|331.07|332.33|329.93|0
1641467700000|2022-01-06 11:15:00|332.71|330.31|332.96|330.56|333.72|331.32|332.58|330.18|0
1641468000000|2022-01-06 11:20:00|332.83|330.43|334.22|331.82|334.35|331.95|332.45|330.05|0
1641468300000|2022-01-06 11:25:00|334.09|331.69|334.03|331.63|334.6|332.2|333.08|330.68|0
1641468600000|2022-01-06 11:30:00|334.09|331.69|332.83|330.43|334.6|332.2|332.45|330.05|0
1641468900000|2022-01-06 11:35:00|332.64|330.24|334.47|332.07|334.85|332.45|332.64|330.24|0
1641469200000|2022-01-06 11:40:00|334.59|332.19|334.34|331.94|334.97|332.57|333.07|330.67|0
1641469500000|2022-01-06 11:45:00|334.21|331.81|335.99|333.59|336.11|333.71|333.83|331.43|0
1641469800000|2022-01-06 11:50:00|335.86|333.46|333.83|331.43|335.99|333.59|333.83|331.43|0
1641470100000|2022-01-06 11:55:00|333.96|331.56|334.71|332.31|334.97|332.57|333.83|331.43|0
1641470400000|2022-01-06 12:00:00|334.97|332.57|332.88|330.48|334.97|332.57|332.18|329.78|0
1641470700000|2022-01-06 12:05:00|332.81|330.41|332.18|329.78|333.07|330.67|331.8|329.4|0
1641471000000|2022-01-06 12:10:00|332.05|329.65|331.93|329.53|332.43|330.03|331.55|329.15|0
1641471300000|2022-01-06 12:15:00|331.8|329.4|332.68|330.28|332.68|330.28|331.55|329.15|0
1641471600000|2022-01-06 12:20:00|332.62|330.22|334.58|332.18|335.08|332.68|332.56|330.16|0
1641471900000|2022-01-06 12:25:00|334.32|331.92|336.22|333.82|336.61|334.21|334.26|331.86|0
1641472200000|2022-01-06 12:30:00|336.35|333.95|336.03|333.63|336.48|334.08|334.83|332.43|0
1641472500000|2022-01-06 12:35:00|336.22|333.82|334.19|331.79|336.22|333.82|333.68|331.28|0
1641472800000|2022-01-06 12:40:00|334.32|331.92|336.09|333.69|336.22|333.82|334.19|331.79|0
1641473100000|2022-01-06 12:45:00|336.03|333.63|336.22|333.82|336.73|334.33|335.96|333.56|0
1641473400000|2022-01-06 12:50:00|336.16|333.76|335.07|332.67|336.34|333.94|334.69|332.29|0
1641473700000|2022-01-06 12:55:00|334.94|332.54|334.56|332.16|335.58|333.18|334.18|331.78|0
1641474000000|2022-01-06 13:00:00|334.82|332.42|334.69|332.29|335.7|333.3|333.68|331.28|0
1641474300000|2022-01-06 13:05:00|334.81|332.41|334.12|331.72|335.45|333.05|333.92|331.52|0
1641474600000|2022-01-06 13:10:00|334.05|331.65|333.29|330.89|334.56|332.16|333.04|330.64|0
1641474900000|2022-01-06 13:15:00|333.16|330.76|331.9|329.5|333.42|331.02|331.65|329.25|0
1641475200000|2022-01-06 13:20:00|331.77|329.37|333.16|330.76|333.29|330.89|331.27|328.87|0
1641475500000|2022-01-06 13:25:00|333.03|330.63|332.59|330.19|333.41|331.01|332.53|330.13|0
1641475800000|2022-01-06 13:30:00|332.47|330.07|334.29|331.89|334.67|332.27|332.02|329.62|0
1641476100000|2022-01-06 13:35:00|334.17|331.77|333.47|331.07|334.42|332.02|333.28|330.88|0
1641476400000|2022-01-06 13:40:00|333.66|331.26|333.15|330.75|334.67|332.27|332.9|330.5|0
1641476700000|2022-01-06 13:45:00|333.03|330.63|334.8|332.4|335.05|332.65|332.77|330.37|0
1641477000000|2022-01-06 13:50:00|334.92|332.52|333.78|331.38|335.43|333.03|333.78|331.38|0
1641477300000|2022-01-06 13:55:00|333.91|331.51|333.53|331.13|334.41|332.01|333.4|331|0
1641477600000|2022-01-06 14:00:00|333.78|331.38|333.14|330.74|334.16|331.76|333.14|330.74|0
1641477900000|2022-01-06 14:05:00|333.02|330.62|334.28|331.88|334.53|332.13|332.26|329.86|0
1641478200000|2022-01-06 14:10:00|334.03|331.63|333.27|330.87|335.04|332.64|333.27|330.87|0
1641478500000|2022-01-06 14:15:00|333.39|330.99|333.39|330.99|334.15|331.75|333.14|330.74|0
1641478800000|2022-01-06 14:20:00|333.26|330.86|332.25|329.85|333.39|330.99|332.13|329.73|0
1641479100000|2022-01-06 14:25:00|332.38|329.98|337.07|334.67|337.07|334.67|332.38|329.98|0
1641479400000|2022-01-06 14:30:00|336.68|334.28|330.86|328.46|336.94|334.54|330.49|328.09|0
1641479700000|2022-01-06 14:35:00|331.24|328.84|326.73|324.33|332.75|330.35|326.11|323.71|0
1641480000000|2022-01-06 14:40:00|326.48|324.08|326.6|324.2|328.6|326.2|324.12|321.72|0
1641480300000|2022-01-06 14:45:00|326.48|324.08|334.39|331.99|334.52|332.12|326.11|323.71|0
1641480600000|2022-01-06 14:50:00|334.01|331.61|339.56|337.16|339.56|337.16|333.23|330.83|0
1641480900000|2022-01-06 14:55:00|339.69|337.29|341.47|339.07|345.1|342.7|337.41|335.01|0
1641481200000|2022-01-06 15:00:00|341.59|339.19|344.69|342.29|344.76|342.36|338.77|336.37|0
1641481500000|2022-01-06 15:05:00|344.82|342.42|345.98|343.58|346.89|344.49|342.75|340.35|0
1641481800000|2022-01-06 15:10:00|346.37|343.97|344.3|341.9|348.98|346.58|343.91|341.51|0
1641482100000|2022-01-06 15:15:00|343.52|341.12|343.91|341.51|344.29|341.89|338.89|336.49|0
1641482400000|2022-01-06 15:20:00|344.04|341.64|339.02|336.62|344.42|342.02|338.89|336.49|0
1641482700000|2022-01-06 15:25:00|338.89|336.49|337.1|334.7|338.89|336.49|333.3|330.9|0
1641483000000|2022-01-06 15:30:00|337.74|335.34|331.12|328.72|337.74|335.34|329.36|326.96|0
1641483300000|2022-01-06 15:35:00|331.25|328.85|330.36|327.96|333.15|330.75|328.86|326.46|0
1641483600000|2022-01-06 15:40:00|329.99|327.59|332|329.6|333.14|330.74|329.67|327.27|0
1641483900000|2022-01-06 15:45:00|331.62|329.22|327.72|325.32|332.76|330.36|327.47|325.07|0
1641484200000|2022-01-06 15:50:00|327.97|325.57|331.37|328.97|332|329.6|327.85|325.45|0
1641484500000|2022-01-06 15:55:00|331.05|328.65|331.37|328.97|331.87|329.47|326.59|324.19|0
1641484800000|2022-01-06 16:00:00|331.49|329.09|334.47|332.07|335.11|332.71|329.73|327.33|0
1641485100000|2022-01-06 16:05:00|334.6|332.2|332.32|329.92|335.87|333.47|331.06|328.66|0
1641485400000|2022-01-06 16:10:00|332.26|329.86|330.18|327.78|332.32|329.92|328.8|326.4|0
1641485700000|2022-01-06 16:15:00|330.06|327.66|331.18|328.78|331.18|328.78|326.43|324.03|0
1641486000000|2022-01-06 16:20:00|330.81|328.41|330.55|328.15|333.07|330.67|330.3|327.9|0
1641486300000|2022-01-06 16:25:00|331|328.6|332.94|330.54|334.72|332.32|331|328.6|0
1641486600000|2022-01-06 16:30:00|332.82|330.42|334.84|332.44|336.11|333.71|331.94|329.54|0
1641486900000|2022-01-06 16:35:00|334.97|332.57|333.57|331.17|335.09|332.69|331.93|329.53|0
1641487200000|2022-01-06 16:40:00|333.7|331.3|334.2|331.8|335.85|333.45|332.18|329.78|0
1641487500000|2022-01-06 16:45:00|334.46|332.06|332.56|330.16|335.47|333.07|331.93|329.53|0
1641487800000|2022-01-06 16:50:00|332.68|330.28|330.42|328.02|334.07|331.67|330.29|327.89|0
1641488100000|2022-01-06 16:55:00|330.29|327.89|330.67|328.27|331.36|328.96|329.79|327.39|0
1641488400000|2022-01-06 17:00:00|330.41|328.01|331.8|329.4|332.05|329.65|330.29|327.89|0
1641488700000|2022-01-06 17:05:00|331.92|329.52|328.28|325.88|332.68|330.28|327.9|325.5|0
1641489000000|2022-01-06 17:10:00|328.4|326|330.16|327.76|330.41|328.01|328.28|325.88|0
1641489300000|2022-01-06 17:15:00|329.91|327.51|330.85|328.45|331.54|329.14|329.15|326.75|0
1641489600000|2022-01-06 17:20:00|330.66|328.26|331.65|329.25|332.15|329.75|327.9|325.5|0
1641489900000|2022-01-06 17:25:00|331.9|329.5|329.39|326.99|332.03|329.63|329.02|326.62|0
1641490200000|2022-01-06 17:30:00|329.33|326.93|329.39|326.99|331.02|328.62|328.52|326.12|0
1641490500000|2022-01-06 17:35:00|329.52|327.12|328.64|326.24|330.39|327.99|326.77|324.37|0
1641490800000|2022-01-06 17:40:00|328.51|326.11|324.29|321.89|328.89|326.49|324.05|321.65|0
1641491100000|2022-01-06 17:45:00|324.05|321.65|325.9|323.5|326.4|324|323.55|321.15|0
1641491400000|2022-01-06 17:50:00|326.02|323.62|328.13|325.73|328.51|326.11|326.02|323.62|0
1641491700000|2022-01-06 17:55:00|328.01|325.61|329.76|327.36|329.88|327.48|327.51|325.11|0
1641492000000|2022-01-06 18:00:00|329.38|326.98|329.13|326.73|331.01|328.61|328.63|326.23|0
1641492300000|2022-01-06 18:05:00|329|326.6|328.75|326.35|330.25|327.85|328.38|325.98|0
1641492600000|2022-01-06 18:10:00|328.88|326.48|328.5|326.1|329.37|326.97|327.63|325.23|0
1641492900000|2022-01-06 18:15:00|328.38|325.98|329.62|327.22|332|329.6|328.38|325.98|0
1641493200000|2022-01-06 18:20:00|329.56|327.16|333.26|330.86|333.64|331.24|329.25|326.85|0
1641493500000|2022-01-06 18:25:00|333.38|330.98|334.39|331.99|334.77|332.37|332.88|330.48|0
1641493800000|2022-01-06 18:30:00|334.14|331.74|333.89|331.49|335.53|333.13|333.51|331.11|0
1641494100000|2022-01-06 18:35:00|334.08|331.68|334.14|331.74|335.4|333|332.5|330.1|0
1641494400000|2022-01-06 18:40:00|334.39|331.99|333.5|331.1|335.15|332.75|333.13|330.73|0
1641494700000|2022-01-06 18:45:00|334.01|331.61|333.12|330.72|334.64|332.24|331.74|329.34|0
1641495000000|2022-01-06 18:50:00|333.25|330.85|332.74|330.34|334.64|332.24|332.49|330.09|0
1641495300000|2022-01-06 18:55:00|332.62|330.22|332.11|329.71|333.62|331.22|331.74|329.34|0
1641495600000|2022-01-06 19:00:00|332.24|329.84|335.14|332.74|335.14|332.74|331.61|329.21|0
1641495900000|2022-01-06 19:05:00|335.01|332.61|332.99|330.59|336.09|333.69|332.61|330.21|0
1641496200000|2022-01-06 19:10:00|332.74|330.34|334.63|332.23|334.75|332.35|329.48|327.08|0
1641496500000|2022-01-06 19:15:00|334.88|332.48|334.37|331.97|335.07|332.67|332.61|330.21|0
1641496800000|2022-01-06 19:20:00|334.12|331.72|334.24|331.84|335.64|333.24|333.61|331.21|0
1641497100000|2022-01-06 19:25:00|334.37|331.97|333.86|331.46|334.62|332.22|333.11|330.71|0
1641497400000|2022-01-06 19:30:00|333.61|331.21|332.98|330.58|334.62|332.22|331.97|329.57|0
1641497700000|2022-01-06 19:35:00|332.85|330.45|331.97|329.57|333.48|331.08|331.34|328.94|0
1641498000000|2022-01-06 19:40:00|332.1|329.7|332.47|330.07|333.48|331.08|331.47|329.07|0
1641498300000|2022-01-06 19:45:00|332.22|329.82|330.71|328.31|332.35|329.95|329.84|327.44|0
1641498600000|2022-01-06 19:50:00|330.59|328.19|330.33|327.93|331.97|329.57|330.33|327.93|0
1641498900000|2022-01-06 19:55:00|330.21|327.81|330.46|328.06|330.83|328.43|329.21|326.81|0
1641499200000|2022-01-06 20:00:00|330.21|327.81|327.46|325.06|330.21|327.81|327.34|324.94|0
1641499500000|2022-01-06 20:05:00|327.58|325.18|329.2|326.8|329.58|327.18|326.71|324.31|0
1641499800000|2022-01-06 20:10:00|329.08|326.68|330.83|328.43|331.08|328.68|328.2|325.8|0
1641500100000|2022-01-06 20:15:00|330.95|328.55|333.72|331.32|334.47|332.07|330.45|328.05|0
1641500400000|2022-01-06 20:20:00|333.34|330.94|334.85|332.45|335.61|333.21|332.83|330.43|0
1641500700000|2022-01-06 20:25:00|334.6|332.2|332.58|330.18|335.1|332.7|332.58|330.18|0
1641501000000|2022-01-06 20:30:00|332.7|330.3|335.61|333.21|336.24|333.84|332.08|329.68|0
1641501300000|2022-01-06 20:35:00|335.86|333.46|337.13|334.73|337.89|335.49|334.66|332.26|0
1641501600000|2022-01-06 20:40:00|336.74|334.34|336.11|333.71|338.4|336|335.35|332.95|0
1641501900000|2022-01-06 20:45:00|336.36|333.96|338.14|335.74|338.14|335.74|335.35|332.95|0
1641502200000|2022-01-06 20:50:00|337.88|335.48|338.65|336.25|338.77|336.37|336.23|333.83|0
1641502500000|2022-01-06 20:55:00|338.77|336.37|336.38|333.98|341.71|339.31|336.13|333.73|0
1641502800000|2022-01-06 21:00:00|336.51|334.11|335.24|332.84|337.02|334.62|335.24|332.84|0
1641503100000|2022-01-06 21:05:00|335.37|332.97|334.6|332.2|335.37|332.97|333.72|331.32|0
1641503400000|2022-01-06 21:10:00|334.48|332.08|334.22|331.82|335.36|332.96|333.21|330.81|0
1641503700000|2022-01-06 21:15:00|334.55|331.75|334.29|331.49|334.74|331.94|333.91|331.11|0
1641504000000|2022-01-06 21:20:00|334.36|331.56|333.78|330.98|334.36|331.56|333.78|330.98|0
1641504300000|2022-01-06 21:25:00|333.66|330.86|333.91|331.11|333.91|331.11|333.53|330.73|0
1641504600000|2022-01-06 21:30:00|333.78|330.98|334.41|331.61|334.54|331.74|333.65|330.85|0
1641504900000|2022-01-06 21:35:00|334.29|331.49|334.98|332.18|335.17|332.37|333.91|331.11|0
1641505200000|2022-01-06 21:40:00|334.92|332.12|333.65|330.85|334.92|332.12|333.4|330.6|0
1641505500000|2022-01-06 21:45:00|333.52|330.72|333.65|330.85|333.65|330.85|333.14|330.34|0
1641505800000|2022-01-06 21:50:00|333.52|330.72|332.89|330.09|333.52|330.72|332.76|329.96|0
1641506100000|2022-01-06 21:55:00|333.01|330.21|333.33|330.53|333.64|330.84|332.89|330.09|0
1641506400000|2022-01-06 22:00:00|333.05|330.25|332.99|330.19|333.34|330.54|332.99|330.19|0
1641506700000|2022-01-06 22:05:00|332.97|330.17|333.23|330.43|333.23|330.43|332.97|330.17|0
1641507000000|2022-01-06 22:10:00|333.25|330.45|333.03|330.23|333.25|330.45|333.01|330.21|0
1641507300000|2022-01-06 22:15:00|333|330.2|333.04|330.24|333.04|330.24|333|330.2|0
1641507600000|2022-01-06 22:20:00|333|330.2|333|330.2|333|330.2|333|330.2|0
1641507900000|2022-01-06 22:25:00|332.99|330.19|333.26|330.46|333.48|330.68|332.98|330.18|0
1641508200000|2022-01-06 22:30:00|333.22|330.42|333.22|330.42|333.22|330.42|333.22|330.42|0
1641508500000|2022-01-06 22:35:00|333.16|330.36|333.16|330.36|333.16|330.36|333.11|330.31|0
1641508800000|2022-01-06 22:40:00|333.2|330.4|333.16|330.36|333.2|330.4|333.16|330.36|0
1641509100000|2022-01-06 22:45:00|333.14|330.34|333.14|330.34|333.14|330.34|333.14|330.34|0
1641509400000|2022-01-06 22:50:00|333.12|330.32|333.06|330.26|333.12|330.32|333.03|330.23|0
1641509700000|2022-01-06 22:55:00|333.03|330.23|332.75|329.95|333.04|330.24|332.75|329.95|0
1641510000000|2022-01-06 23:00:00|331.29|328.49|331.6|328.8|331.72|328.92|330.78|327.98|0
1641510300000|2022-01-06 23:05:00|331.66|328.86|331.09|328.29|331.66|328.86|330.97|328.17|0
1641510600000|2022-01-06 23:10:00|330.97|328.17|331.59|328.79|331.59|328.79|330.84|328.04|0
1641510900000|2022-01-06 23:15:00|331.97|329.17|330.96|328.16|332.22|329.42|330.84|328.04|0
1641511200000|2022-01-06 23:20:00|330.84|328.04|331.46|328.66|331.59|328.79|330.58|327.78|0
1641511500000|2022-01-06 23:25:00|331.21|328.41|330.96|328.16|331.59|328.79|330.96|328.16|0
1641511800000|2022-01-06 23:30:00|330.83|328.03|330.9|328.1|331.46|328.66|330.33|327.53|0
1641512100000|2022-01-06 23:35:00|330.83|328.03|330.52|327.72|330.96|328.16|330.2|327.4|0
1641512400000|2022-01-06 23:40:00|330.45|327.65|330.95|328.15|331.08|328.28|330.33|327.53|0
1641512700000|2022-01-06 23:45:00|330.77|327.97|331.08|328.28|331.45|328.65|330.45|327.65|0
1641513000000|2022-01-06 23:50:00|330.95|328.15|330.45|327.65|331.08|328.28|330.32|327.52|0
1641513300000|2022-01-06 23:55:00|330.19|327.39|330.57|327.77|330.57|327.77|330.19|327.39|0
1641513600000|2022-01-07 00:00:00|330.44|327.64|329.69|326.89|331.07|328.27|329.06|326.26|0
1641513900000|2022-01-07 00:05:00|329.63|326.83|329.44|326.64|329.81|327.01|329.13|326.33|0
1641514200000|2022-01-07 00:10:00|329.56|326.76|328.56|325.76|330.06|327.26|328.31|325.51|0
1641514500000|2022-01-07 00:15:00|328.68|325.88|328.56|325.76|329.06|326.26|328.43|325.63|0
1641514800000|2022-01-07 00:20:00|328.68|325.88|328.8|326|329.18|326.38|328.56|325.76|0
1641515100000|2022-01-07 00:25:00|328.74|325.94|328.62|325.82|329.12|326.32|328.18|325.38|0
1641515400000|2022-01-07 00:30:00|328.55|325.75|328.17|325.37|328.87|326.07|327.92|325.12|0
1641515700000|2022-01-07 00:35:00|328.11|325.31|327.92|325.12|328.42|325.62|327.92|325.12|0
1641516000000|2022-01-07 00:40:00|328.05|325.25|328.17|325.37|328.17|325.37|327.67|324.87|0
1641516300000|2022-01-07 00:45:00|328.11|325.31|328.23|325.43|328.29|325.49|327.92|325.12|0
1641516600000|2022-01-07 00:50:00|328.17|325.37|328.42|325.62|328.67|325.87|328.17|325.37|0
1641516900000|2022-01-07 00:55:00|328.54|325.74|328.16|325.36|328.79|325.99|328.04|325.24|0
1641517200000|2022-01-07 01:00:00|328.1|325.3|327.54|324.74|328.54|325.74|327.54|324.74|0
1641517500000|2022-01-07 01:05:00|327.29|324.49|328.28|325.48|328.41|325.61|327.29|324.49|0
1641517800000|2022-01-07 01:10:00|328.22|325.42|328.53|325.73|328.78|325.98|328.03|325.23|0
1641518100000|2022-01-07 01:15:00|328.41|325.61|328.78|325.98|329.03|326.23|328.03|325.23|0
1641518400000|2022-01-07 01:20:00|328.91|326.11|328.65|325.85|328.91|326.11|328.4|325.6|0
1641518700000|2022-01-07 01:25:00|328.78|325.98|328.53|325.73|328.9|326.1|328.15|325.35|0
1641519000000|2022-01-07 01:30:00|328.4|325.6|327.9|325.1|328.65|325.85|327.65|324.85|0
1641519300000|2022-01-07 01:35:00|328.02|325.22|329.27|326.47|329.65|326.85|328.02|325.22|0
1641519600000|2022-01-07 01:40:00|329.34|326.54|329.77|326.97|330.03|327.23|328.9|326.1|0
1641519900000|2022-01-07 01:45:00|329.65|326.85|329.9|327.1|329.9|327.1|328.64|325.84|0
1641520200000|2022-01-07 01:50:00|330.02|327.22|329.77|326.97|330.15|327.35|329.27|326.47|0
1641520500000|2022-01-07 01:55:00|329.64|326.84|328.7|325.9|329.77|326.97|328.64|325.84|0
1641520800000|2022-01-07 02:00:00|328.89|326.09|331.52|328.72|331.65|328.85|328.89|326.09|0
1641521100000|2022-01-07 02:05:00|331.65|328.85|331.9|329.1|332.78|329.98|331.52|328.72|0
1641521400000|2022-01-07 02:10:00|332.03|329.23|331.65|328.85|332.03|329.23|331.14|328.34|0
1641521700000|2022-01-07 02:15:00|331.52|328.72|332.27|329.47|333.16|330.36|331.52|328.72|0
1641522000000|2022-01-07 02:20:00|332.4|329.6|331.14|328.34|332.47|329.67|330.76|327.96|0
1641522300000|2022-01-07 02:25:00|331.2|328.4|331.51|328.71|331.52|328.72|331.14|328.34|0
1641522600000|2022-01-07 02:30:00|331.64|328.84|332.21|329.41|332.65|329.85|331.26|328.46|0
1641522900000|2022-01-07 02:35:00|332.14|329.34|333.02|330.22|333.03|330.23|331.89|329.09|0
1641523200000|2022-01-07 02:40:00|332.9|330.1|332.26|329.46|332.9|330.1|332.14|329.34|0
1641523500000|2022-01-07 02:45:00|332.39|329.59|332.14|329.34|332.9|330.1|332.14|329.34|0
1641523800000|2022-01-07 02:50:00|332.01|329.21|331.19|328.39|332.01|329.21|331.07|328.27|0
1641524100000|2022-01-07 02:55:00|331.25|328.45|330.62|327.82|331.25|328.45|330.25|327.45|0
1641524400000|2022-01-07 03:00:00|330.5|327.7|330.75|327.95|331.12|328.32|330.37|327.57|0
1641524700000|2022-01-07 03:05:00|330.62|327.82|330.62|327.82|330.68|327.88|330.12|327.32|0
1641525000000|2022-01-07 03:10:00|330.74|327.94|330.87|328.07|330.99|328.19|330.49|327.69|0
1641525300000|2022-01-07 03:15:00|330.81|328.01|330.61|327.81|331.12|328.32|330.43|327.63|0
1641525600000|2022-01-07 03:20:00|330.36|327.56|328.61|325.81|330.61|327.81|328.48|325.68|0
1641525900000|2022-01-07 03:25:00|328.48|325.68|328.98|326.18|329.42|326.62|328.23|325.43|0
1641526200000|2022-01-07 03:30:00|328.85|326.05|330.11|327.31|330.23|327.43|328.85|326.05|0
1641526500000|2022-01-07 03:35:00|330.23|327.43|330.1|327.3|330.86|328.06|329.98|327.18|0
1641526800000|2022-01-07 03:40:00|330.23|327.43|330.23|327.43|330.73|327.93|329.98|327.18|0
1641527100000|2022-01-07 03:45:00|330.35|327.55|331.36|328.56|331.48|328.68|330.04|327.24|0
1641527400000|2022-01-07 03:50:00|331.23|328.43|331.35|328.55|331.67|328.87|330.79|327.99|0
1641527700000|2022-01-07 03:55:00|331.29|328.49|331.1|328.3|331.61|328.81|330.72|327.92|0
1641528000000|2022-01-07 04:00:00|330.97|328.17|331.29|328.49|331.6|328.8|330.97|328.17|0
1641528300000|2022-01-07 04:05:00|331.35|328.55|331.47|328.67|331.47|328.67|330.72|327.92|0
1641528600000|2022-01-07 04:10:00|331.54|328.74|331.22|328.42|331.73|328.93|331.1|328.3|0
1641528900000|2022-01-07 04:15:00|331.35|328.55|332.23|329.43|332.42|329.62|330.97|328.17|0
1641529200000|2022-01-07 04:20:00|332.1|329.3|332.22|329.42|332.6|329.8|331.85|329.05|0
1641529500000|2022-01-07 04:25:00|332.1|329.3|331.72|328.92|332.22|329.42|331.72|328.92|0
1641529800000|2022-01-07 04:30:00|331.78|328.98|331.72|328.92|332.22|329.42|331.59|328.79|0
1641530100000|2022-01-07 04:35:00|331.66|328.86|332.22|329.42|332.34|329.54|331.53|328.73|0
1641530400000|2022-01-07 04:40:00|332.09|329.29|331.71|328.91|332.47|329.67|331.71|328.91|0
1641530700000|2022-01-07 04:45:00|331.59|328.79|331.71|328.91|331.84|329.04|330.77|327.97|0
1641531000000|2022-01-07 04:50:00|331.84|329.04|331.14|328.34|331.84|329.04|330.95|328.15|0
1641531300000|2022-01-07 04:55:00|331.08|328.28|330.95|328.15|331.71|328.91|330.83|328.03|0
1641531600000|2022-01-07 05:00:00|330.82|328.02|330.32|327.52|331.2|328.4|330.32|327.52|0
1641531900000|2022-01-07 05:05:00|330.45|327.65|331.7|328.9|331.7|328.9|330.19|327.39|0
1641532200000|2022-01-07 05:10:00|331.95|329.15|331.83|329.03|333.34|330.54|331.64|328.84|0
1641532500000|2022-01-07 05:15:00|331.77|328.97|331.19|328.39|332.08|329.28|331.19|328.39|0
1641532800000|2022-01-07 05:20:00|331.26|328.46|331.44|328.64|331.82|329.02|331.26|328.46|0
1641533100000|2022-01-07 05:25:00|331.38|328.58|332.7|329.9|332.7|329.9|331.07|328.27|0
1641533400000|2022-01-07 05:30:00|332.58|329.78|332.45|329.65|332.95|330.15|331.95|329.15|0
1641533700000|2022-01-07 05:35:00|332.57|329.77|331.82|329.02|332.7|329.9|331.69|328.89|0
1641534000000|2022-01-07 05:40:00|331.94|329.14|332.44|329.64|332.57|329.77|331.94|329.14|0
1641534300000|2022-01-07 05:45:00|332.38|329.58|332.06|329.26|332.7|329.9|331.75|328.95|0
1641534600000|2022-01-07 05:50:00|331.94|329.14|331.62|328.82|332.32|329.52|331.56|328.76|0
1641534900000|2022-01-07 05:55:00|331.68|328.88|330.55|327.75|331.68|328.88|330.3|327.5|0
1641535200000|2022-01-07 06:00:00|330.67|327.87|331.43|328.63|331.55|328.75|330.3|327.5|0
1641535500000|2022-01-07 06:05:00|331.3|328.5|331.05|328.25|331.62|328.82|330.92|328.12|0
1641535800000|2022-01-07 06:10:00|331.11|328.31|331.3|328.5|331.68|328.88|331.05|328.25|0
1641536100000|2022-01-07 06:15:00|331.24|328.44|331.55|328.75|331.67|328.87|331.05|328.25|0
1641536400000|2022-01-07 06:20:00|331.42|328.62|331.55|328.75|331.8|329|331.17|328.37|0
1641536700000|2022-01-07 06:25:00|331.48|328.68|331.04|328.24|331.48|328.68|330.91|328.11|0
1641537000000|2022-01-07 06:30:00|330.98|328.18|329.53|326.73|331.16|328.36|329.53|326.73|0
1641537300000|2022-01-07 06:35:00|329.41|326.61|330.16|327.36|330.28|327.48|329.28|326.48|0
1641537600000|2022-01-07 06:40:00|330.28|327.48|330.78|327.98|330.78|327.98|329.78|326.98|0
1641537900000|2022-01-07 06:45:00|330.91|328.11|330.91|328.11|331.48|328.68|330.78|327.98|0
1641538200000|2022-01-07 06:50:00|331.03|328.23|331.72|328.92|331.79|328.99|330.9|328.1|0
1641538500000|2022-01-07 06:55:00|331.66|328.86|331.97|329.17|332.16|329.36|331.53|328.73|0
1641538800000|2022-01-07 07:00:00|331.91|329.11|333.55|330.75|333.87|331.07|331.53|328.73|0
1641539100000|2022-01-07 07:05:00|333.49|330.69|333.61|330.81|333.8|331|332.66|329.86|0
1641539400000|2022-01-07 07:10:00|333.67|330.87|333.92|331.12|334.3|331.5|333.55|330.75|0
1641539700000|2022-01-07 07:15:00|334.05|331.25|332.91|330.11|334.05|331.25|332.66|329.86|0
1641540000000|2022-01-07 07:20:00|332.66|329.86|332.91|330.11|333.04|330.24|332.28|329.48|0
1641540300000|2022-01-07 07:25:00|332.78|329.98|332.4|329.6|333.16|330.36|332.02|329.22|0
1641540600000|2022-01-07 07:30:00|332.53|329.73|333.54|330.74|333.54|330.74|332.28|329.48|0
1641540900000|2022-01-07 07:35:00|333.41|330.61|332.78|329.98|333.6|330.8|332.65|329.85|0
1641541200000|2022-01-07 07:40:00|332.9|330.1|333.15|330.35|333.53|330.73|332.78|329.98|0
1641541500000|2022-01-07 07:45:00|333.03|330.23|333.66|330.86|334.04|331.24|332.97|330.17|0
1641541800000|2022-01-07 07:50:00|333.6|330.8|333.91|331.11|334.04|331.24|333.4|330.6|0
1641542100000|2022-01-07 07:55:00|333.78|330.98|333.02|330.22|334.03|331.23|332.77|329.97|0
1641542400000|2022-01-07 08:00:00|332.89|330.09|336.57|333.77|336.7|333.9|332.77|329.97|0
1641542700000|2022-01-07 08:05:00|336.12|333.72|336.5|334.1|337.13|334.73|335.86|333.46|0
1641543000000|2022-01-07 08:10:00|336.62|334.22|334.21|331.81|336.62|334.22|334.21|331.81|0
1641543300000|2022-01-07 08:15:00|334.33|331.93|335.09|332.69|335.09|332.69|333.7|331.3|0
1641543600000|2022-01-07 08:20:00|335.03|332.63|334.58|332.18|335.09|332.69|334.2|331.8|0
1641543900000|2022-01-07 08:25:00|334.65|332.25|335.54|333.14|336.62|334.22|334.58|332.18|0
1641544200000|2022-01-07 08:30:00|335.98|333.58|338.53|336.13|339.81|337.41|335.98|333.58|0
1641544500000|2022-01-07 08:35:00|338.47|336.07|338.14|335.74|339.55|337.15|338.14|335.74|0
1641544800000|2022-01-07 08:40:00|338.27|335.87|340.19|337.79|340.45|338.05|338.14|335.74|0
1641545100000|2022-01-07 08:45:00|339.93|337.53|340.31|337.91|340.44|338.04|339.29|336.89|0
1641545400000|2022-01-07 08:50:00|340.25|337.85|339.54|337.14|340.31|337.91|338.78|336.38|0
1641545700000|2022-01-07 08:55:00|339.67|337.27|338.77|336.37|339.8|337.4|337.69|335.29|0
1641546000000|2022-01-07 09:00:00|338.97|336.57|338.84|336.44|339.86|337.46|338.52|336.12|0
1641546300000|2022-01-07 09:05:00|338.9|336.5|337.11|334.71|339.41|337.01|337.11|334.71|0
1641546600000|2022-01-07 09:10:00|337.24|334.84|335.58|333.18|337.36|334.96|335.2|332.8|0
1641546900000|2022-01-07 09:15:00|335.45|333.05|335.83|333.43|336.47|334.07|335.2|332.8|0
1641547200000|2022-01-07 09:20:00|335.7|333.3|334.94|332.54|335.7|333.3|334.94|332.54|0
1641547500000|2022-01-07 09:25:00|335.13|332.73|333.92|331.52|335.13|332.73|333.04|330.64|0
1641547800000|2022-01-07 09:30:00|333.8|331.4|332.28|329.88|333.92|331.52|332.28|329.88|0
1641548100000|2022-01-07 09:35:00|332.66|330.26|332.15|329.75|333.16|330.76|331.77|329.37|0
1641548400000|2022-01-07 09:40:00|332.4|330|332.4|330|332.53|330.13|331.39|328.99|0
1641548700000|2022-01-07 09:45:00|332.34|329.94|332.52|330.12|332.53|330.13|331.64|329.24|0
1641549000000|2022-01-07 09:50:00|332.4|330|333.15|330.75|333.15|330.75|332.27|329.87|0
1641549300000|2022-01-07 09:55:00|333.22|330.82|333.78|331.38|333.91|331.51|333.03|330.63|0
1641549600000|2022-01-07 10:00:00|333.66|331.26|333.66|331.26|335.18|332.78|333.53|331.13|0
1641549900000|2022-01-07 10:05:00|333.53|331.13|331.88|329.48|333.66|331.26|331.76|329.36|0
1641550200000|2022-01-07 10:10:00|332.01|329.61|331.63|329.23|332.14|329.74|331.38|328.98|0
1641550500000|2022-01-07 10:15:00|331.5|329.1|332.13|329.73|332.76|330.36|331.5|329.1|0
1641550800000|2022-01-07 10:20:00|332.01|329.61|331.57|329.17|332.13|329.73|331.5|329.1|0
1641551100000|2022-01-07 10:25:00|331.5|329.1|330.74|328.34|331.75|329.35|330.24|327.84|0
1641551400000|2022-01-07 10:30:00|330.62|328.22|330.11|327.71|330.87|328.47|329.74|327.34|0
1641551700000|2022-01-07 10:35:00|329.99|327.59|330.99|328.59|330.99|328.59|329.86|327.46|0
1641552000000|2022-01-07 10:40:00|331.12|328.72|330.36|327.96|331.12|328.72|329.98|327.58|0
1641552300000|2022-01-07 10:45:00|330.23|327.83|330.73|328.33|331.11|328.71|330.23|327.83|0
1641552600000|2022-01-07 10:50:00|330.61|328.21|330.23|327.83|330.86|328.46|329.79|327.39|0
1641552900000|2022-01-07 10:55:00|330.17|327.77|330.98|328.58|330.98|328.58|330.17|327.77|0
1641553200000|2022-01-07 11:00:00|330.73|328.33|331.61|329.21|332.12|329.72|330.73|328.33|0
1641553500000|2022-01-07 11:05:00|331.48|329.08|330.98|328.58|331.86|329.46|330.85|328.45|0
1641553800000|2022-01-07 11:10:00|330.85|328.45|331.73|329.33|332.24|329.84|330.6|328.2|0
1641554100000|2022-01-07 11:15:00|331.86|329.46|330.47|328.07|331.98|329.58|330.22|327.82|0
1641554400000|2022-01-07 11:20:00|330.41|328.01|330.22|327.82|330.6|328.2|329.84|327.44|0
1641554700000|2022-01-07 11:25:00|330.34|327.94|330.34|327.94|330.47|328.07|329.71|327.31|0
1641555000000|2022-01-07 11:30:00|330.22|327.82|329.96|327.56|331.03|328.63|329.84|327.44|0
1641555300000|2022-01-07 11:35:00|330.09|327.69|331.09|328.69|331.47|329.07|330.03|327.63|0
1641555600000|2022-01-07 11:40:00|331.22|328.82|330.96|328.56|331.47|329.07|330.46|328.06|0
1641555900000|2022-01-07 11:45:00|330.84|328.44|331.21|328.81|331.34|328.94|330.46|328.06|0
1641556200000|2022-01-07 11:50:00|331.09|328.69|331.46|329.06|331.84|329.44|330.96|328.56|0
1641556500000|2022-01-07 11:55:00|331.59|329.19|333.23|330.83|333.23|330.83|330.65|328.25|0
1641556800000|2022-01-07 12:00:00|332.98|330.58|330.83|328.43|332.98|330.58|330.45|328.05|0
1641557100000|2022-01-07 12:05:00|330.77|328.37|332.21|329.81|332.34|329.94|329.82|327.42|0
1641557400000|2022-01-07 12:10:00|332.28|329.88|332.34|329.94|332.97|330.57|332.21|329.81|0
1641557700000|2022-01-07 12:15:00|332.46|330.06|331.71|329.31|332.59|330.19|331.45|329.05|0
1641558000000|2022-01-07 12:20:00|332.02|329.62|332.59|330.19|332.97|330.57|331.96|329.56|0
1641558300000|2022-01-07 12:25:00|332.53|330.13|332.46|330.06|333.72|331.32|332.46|330.06|0
1641558600000|2022-01-07 12:30:00|332.59|330.19|330.79|328.39|332.71|330.31|330.79|328.39|0
1641558900000|2022-01-07 12:35:00|330.91|328.51|331.92|329.52|332.43|330.03|330.79|328.39|0
1641559200000|2022-01-07 12:40:00|332.05|329.65|332.37|329.97|333.19|330.79|331.67|329.27|0
1641559500000|2022-01-07 12:45:00|332.3|329.9|331.79|329.39|332.68|330.28|331.29|328.89|0
1641559800000|2022-01-07 12:50:00|331.92|329.52|331.79|329.39|331.92|329.52|331.16|328.76|0
1641560100000|2022-01-07 12:55:00|331.92|329.52|333.44|331.04|333.63|331.23|331.92|329.52|0
1641560400000|2022-01-07 13:00:00|333.31|330.91|333.05|330.65|333.56|331.16|332.11|329.71|0
1641560700000|2022-01-07 13:05:00|332.74|330.34|332.54|330.14|333.43|331.03|331.66|329.26|0
1641561000000|2022-01-07 13:10:00|332.8|330.4|333.3|330.9|333.56|331.16|332.29|329.89|0
1641561300000|2022-01-07 13:15:00|333.18|330.78|333.55|331.15|333.94|331.54|332.41|330.01|0
1641561600000|2022-01-07 13:20:00|333.68|331.28|333.43|331.03|334.32|331.92|333.05|330.65|0
1641561900000|2022-01-07 13:25:00|333.3|330.9|332.73|330.33|333.68|331.28|332.41|330.01|0
1641562200000|2022-01-07 13:30:00|332.98|330.58|335.97|333.57|336.86|334.46|328.19|325.79|0
1641562500000|2022-01-07 13:35:00|335.91|333.51|342.39|339.99|342.65|340.25|335.46|333.06|0
1641562800000|2022-01-07 13:40:00|342.65|340.25|340.58|338.18|343.55|341.15|340.32|337.92|0
1641563100000|2022-01-07 13:45:00|340.71|338.31|338.01|335.61|340.71|338.31|337.37|334.97|0
1641563400000|2022-01-07 13:50:00|338.26|335.86|342.58|340.18|343.49|341.09|338.01|335.61|0
1641563700000|2022-01-07 13:55:00|342.46|340.06|341.29|338.89|342.97|340.57|340.52|338.12|0
1641564000000|2022-01-07 14:00:00|341.17|338.77|340.26|337.86|341.17|338.77|339.24|336.84|0
1641564300000|2022-01-07 14:05:00|340.14|337.74|338.21|335.81|340.14|337.74|338.09|335.69|0
1641564600000|2022-01-07 14:10:00|338.09|335.69|337.57|335.17|340|337.6|337.57|335.17|0
1641564900000|2022-01-07 14:15:00|337.32|334.92|337.19|334.79|337.96|335.56|336.55|334.15|0
1641565200000|2022-01-07 14:20:00|337.06|334.66|337.25|334.85|337.83|335.43|336.68|334.28|0
1641565500000|2022-01-07 14:25:00|337.06|334.66|336.55|334.15|338.27|335.87|336.17|333.77|0
1641565800000|2022-01-07 14:30:00|336.29|333.89|339.43|337.03|339.74|337.34|334.13|331.73|0
1641566100000|2022-01-07 14:35:00|339.18|336.78|336.87|334.47|341.36|338.96|336.87|334.47|0
1641566400000|2022-01-07 14:40:00|336.74|334.34|331.91|329.51|338.66|336.26|331.66|329.26|0
1641566700000|2022-01-07 14:45:00|332.29|329.89|332.16|329.76|333.81|331.41|330.4|328|0
1641567000000|2022-01-07 14:50:00|332.67|330.27|331.28|328.88|333.68|331.28|330.52|328.12|0
1641567300000|2022-01-07 14:55:00|331.22|328.82|331.91|329.51|332.29|329.89|329.39|326.99|0
1641567600000|2022-01-07 15:00:00|331.53|329.13|333.34|330.94|334.06|331.66|326.95|324.55|0
1641567900000|2022-01-07 15:05:00|334.1|331.7|336.78|334.38|337.03|334.63|334.1|331.7|0
1641568200000|2022-01-07 15:10:00|336.9|334.5|336.26|333.86|338.06|335.66|334.61|332.21|0
1641568500000|2022-01-07 15:15:00|336.39|333.99|338.82|336.42|339.47|337.07|336.39|333.99|0
1641568800000|2022-01-07 15:20:00|339.21|336.81|340.75|338.35|340.75|338.35|337.41|335.01|0
1641569100000|2022-01-07 15:25:00|340.62|338.22|339.85|337.45|340.75|338.35|337.54|335.14|0
1641569400000|2022-01-07 15:30:00|340.23|337.83|340.23|337.83|341.01|338.61|338.18|335.78|0
1641569700000|2022-01-07 15:35:00|340.36|337.96|344.21|341.81|344.21|341.81|339.45|337.05|0
1641570000000|2022-01-07 15:40:00|344.08|341.68|345.5|343.1|346.15|343.75|341.1|338.7|0
1641570300000|2022-01-07 15:45:00|345.76|343.36|347.85|345.45|347.98|345.58|345.5|343.1|0
1641570600000|2022-01-07 15:50:00|348.11|345.71|353.21|350.81|355.67|353.27|347.58|345.18|0
1641570900000|2022-01-07 15:55:00|353.08|350.68|348.96|346.56|354.39|351.99|347.13|344.73|0
1641571200000|2022-01-07 16:00:00|349.35|346.95|349.35|346.95|350.66|348.26|346.87|344.47|0
1641571500000|2022-01-07 16:05:00|349.48|347.08|347.58|345.18|349.48|347.08|346.47|344.07|0
1641571800000|2022-01-07 16:10:00|347.45|345.05|348.76|346.36|349.41|347.01|347.32|344.92|0
1641572100000|2022-01-07 16:15:00|348.63|346.23|350.59|348.19|352.17|349.77|347.58|345.18|0
1641572400000|2022-01-07 16:20:00|350.72|348.32|346.27|343.87|350.72|348.32|345.62|343.22|0
1641572700000|2022-01-07 16:25:00|346.66|344.26|342.64|340.24|347.19|344.79|342.64|340.24|0
1641573000000|2022-01-07 16:30:00|343.02|340.62|343.37|340.97|346.47|344.07|342.6|340.2|0
1641573300000|2022-01-07 16:35:00|343.5|341.1|343.11|340.71|344.41|342.01|341.95|339.55|0
1641573600000|2022-01-07 16:40:00|342.85|340.45|342.46|340.06|343.37|340.97|341.17|338.77|0
1641573900000|2022-01-07 16:45:00|342.33|339.93|337.83|335.43|342.85|340.45|337.83|335.43|0
1641574200000|2022-01-07 16:50:00|337.57|335.17|335.93|333.53|338.5|336.1|335.15|332.75|0
1641574500000|2022-01-07 16:55:00|335.8|333.4|336.17|333.77|337.08|334.68|335.15|332.75|0
1641574800000|2022-01-07 17:00:00|335.91|333.51|338.09|335.69|338.22|335.82|335.53|333.13|0
1641575100000|2022-01-07 17:05:00|337.96|335.56|337.44|335.04|338.86|336.46|336.55|334.15|0
1641575400000|2022-01-07 17:10:00|337.19|334.79|336.66|334.26|338.19|335.79|335.78|333.38|0
1641575700000|2022-01-07 17:15:00|337.04|334.64|339.09|336.69|339.09|336.69|336.02|333.62|0
1641576000000|2022-01-07 17:20:00|338.83|336.43|339.99|337.59|340.5|338.1|338.83|336.43|0
1641576300000|2022-01-07 17:25:00|340.12|337.72|339.6|337.2|341.02|338.62|339.08|336.68|0
1641576600000|2022-01-07 17:30:00|339.47|337.07|340.37|337.97|341.01|338.61|339.47|337.07|0
1641576900000|2022-01-07 17:35:00|340.11|337.71|341.14|338.74|342.43|340.03|340.11|337.71|0
1641577200000|2022-01-07 17:40:00|341.01|338.61|340.75|338.35|341.4|339|339.72|337.32|0
1641577500000|2022-01-07 17:45:00|341.01|338.61|340.62|338.22|341.53|339.13|337.8|335.4|0
1641577800000|2022-01-07 17:50:00|340.75|338.35|339.33|336.93|340.88|338.48|338.82|336.42|0
1641578100000|2022-01-07 17:55:00|339.4|337|338.69|336.29|340.23|337.83|338.56|336.16|0
1641578400000|2022-01-07 18:00:00|338.56|336.16|337.14|334.74|340.87|338.47|337.14|334.74|0
1641578700000|2022-01-07 18:05:00|337.27|334.87|336.5|334.1|337.65|335.25|335.73|333.33|0
1641579000000|2022-01-07 18:10:00|336.37|333.97|335.85|333.45|336.62|334.22|335.6|333.2|0
1641579300000|2022-01-07 18:15:00|335.98|333.58|336.24|333.84|336.88|334.48|334.96|332.56|0
1641579600000|2022-01-07 18:20:00|336.11|333.71|337.52|335.12|337.65|335.25|335.72|333.32|0
1641579900000|2022-01-07 18:25:00|337.39|334.99|338.29|335.89|338.67|336.27|337|334.6|0
1641580200000|2022-01-07 18:30:00|338.42|336.02|336.49|334.09|338.8|336.4|336.49|334.09|0
1641580500000|2022-01-07 18:35:00|336.23|333.83|337.64|335.24|337.9|335.5|335.72|333.32|0
1641580800000|2022-01-07 18:40:00|337.9|335.5|337.38|334.98|338.41|336.01|336.87|334.47|0
1641581100000|2022-01-07 18:45:00|337.51|335.11|338.79|336.39|338.79|336.39|337.51|335.11|0
1641581400000|2022-01-07 18:50:00|338.67|336.27|338.53|336.13|340.34|337.94|337.63|335.23|0
1641581700000|2022-01-07 18:55:00|338.66|336.26|338.92|336.52|338.92|336.52|337.63|335.23|0
1641582000000|2022-01-07 19:00:00|338.79|336.39|338.4|336|338.92|336.52|337.63|335.23|0
1641582300000|2022-01-07 19:05:00|338.53|336.13|338.53|336.13|340.08|337.68|337.89|335.49|0
1641582600000|2022-01-07 19:10:00|338.66|336.26|338.78|336.38|338.91|336.51|337.63|335.23|0
1641582900000|2022-01-07 19:15:00|338.66|336.26|338.65|336.25|339.17|336.77|338.01|335.61|0
1641583200000|2022-01-07 19:20:00|338.78|336.38|341.62|339.22|341.62|339.22|338.78|336.38|0
1641583500000|2022-01-07 19:25:00|341.88|339.48|340.46|338.06|342.92|340.52|340.33|337.93|0
1641583800000|2022-01-07 19:30:00|340.59|338.19|340.71|338.31|341.36|338.96|340.07|337.67|0
1641584100000|2022-01-07 19:35:00|340.84|338.44|337.62|335.22|341.49|339.09|337.62|335.22|0
1641584400000|2022-01-07 19:40:00|337.74|335.34|337.1|334.7|338.65|336.25|336.07|333.67|0
1641584700000|2022-01-07 19:45:00|336.97|334.57|336.33|333.93|337.74|335.34|335.05|332.65|0
1641585000000|2022-01-07 19:50:00|336.2|333.8|335.17|332.77|337.1|334.7|334.53|332.13|0
1641585300000|2022-01-07 19:55:00|335.3|332.9|335.81|333.41|336.2|333.8|335.04|332.64|0
1641585600000|2022-01-07 20:00:00|335.55|333.15|334.01|331.61|336.01|333.61|334.01|331.61|0
1641585900000|2022-01-07 20:05:00|334.14|331.74|334.27|331.87|334.52|332.12|332.48|330.08|0
1641586200000|2022-01-07 20:10:00|334.14|331.74|336.7|334.3|336.96|334.56|334.14|331.74|0
1641586500000|2022-01-07 20:15:00|336.57|334.17|335.8|333.4|336.96|334.56|335.54|333.14|0
1641586800000|2022-01-07 20:20:00|335.67|333.27|337.34|334.94|337.34|334.94|335.29|332.89|0
1641587100000|2022-01-07 20:25:00|337.21|334.81|337.72|335.32|339.14|336.74|337.21|334.81|0
1641587400000|2022-01-07 20:30:00|337.6|335.2|337.59|335.19|338.88|336.48|335.02|332.62|0
1641587700000|2022-01-07 20:35:00|337.72|335.32|336.31|333.91|338.37|335.97|335.79|333.39|0
1641588000000|2022-01-07 20:40:00|336.18|333.78|338.49|336.09|338.75|336.35|335.66|333.26|0
1641588300000|2022-01-07 20:45:00|338.75|336.35|336.3|333.9|339.53|337.13|335.27|332.87|0
1641588600000|2022-01-07 20:50:00|336.17|333.77|338.76|336.36|339.02|336.62|335.01|332.61|0
1641588900000|2022-01-07 20:55:00|338.89|336.49|339.38|336.98|341.18|338.78|337.33|334.93|0
1641589200000|2022-01-07 21:00:00|339.51|337.11|337.16|334.76|339.51|337.11|337.16|334.76|0
1641589500000|2022-01-07 21:05:00|337.03|334.63|337.16|334.76|337.16|334.76|336|333.6|0
1641589800000|2022-01-07 21:10:00|337.03|334.63|339.24|336.84|339.37|336.97|337.03|334.63|0
1641801900000|2022-01-10 08:05:00|334.36|331.96|336.42|334.02|336.55|334.15|334.36|331.96|0
1641802200000|2022-01-10 08:10:00|336.68|334.28|337.78|335.38|338.24|335.84|335.39|332.99|0
1641802500000|2022-01-10 08:15:00|338.11|335.71|339.67|337.27|340.19|337.79|337.72|335.32|0
1641802800000|2022-01-10 08:20:00|339.73|337.33|339.47|337.07|341.49|339.09|339.08|336.68|0
1641803100000|2022-01-10 08:25:00|339.01|336.61|340.44|338.04|341.98|339.58|339.01|336.61|0
1641803400000|2022-01-10 08:30:00|340.7|338.3|344.61|342.21|344.68|342.28|340.7|338.3|0
1641803700000|2022-01-10 08:35:00|344.22|341.82|346.06|343.66|346.85|344.45|344.22|341.82|0
1641804000000|2022-01-10 08:40:00|346.12|343.72|345.68|343.28|348.65|346.25|343.67|341.27|0
1641804300000|2022-01-10 08:45:00|345.81|343.41|345.02|342.62|347.78|345.38|344.63|342.23|0
1641804600000|2022-01-10 08:50:00|345.15|342.75|344.43|342.03|346.46|344.06|344.04|341.64|0
1641804900000|2022-01-10 08:55:00|344.3|341.9|342.4|340|344.95|342.55|341.36|338.96|0
1641805200000|2022-01-10 09:00:00|342.33|339.93|342.85|340.45|342.85|340.45|340.77|338.37|0
1641805500000|2022-01-10 09:05:00|342.72|340.32|339.98|337.58|342.72|340.32|339.34|336.94|0
1641805800000|2022-01-10 09:10:00|340.77|338.37|340.76|338.36|340.96|338.56|339.27|336.87|0
1641806100000|2022-01-10 09:15:00|340.63|338.23|339.53|337.13|340.63|338.23|339.27|336.87|0
1641806400000|2022-01-10 09:20:00|339.59|337.19|338.81|336.41|339.59|337.19|338.55|336.15|0
1641806700000|2022-01-10 09:25:00|338.94|336.54|337.9|335.5|338.94|336.54|337.77|335.37|0
1641807000000|2022-01-10 09:30:00|337.77|335.37|338.94|336.54|338.94|336.54|337.13|334.73|0
1641807300000|2022-01-10 09:35:00|339.07|336.67|338.68|336.28|339.07|336.67|337.38|334.98|0
1641807600000|2022-01-10 09:40:00|338.61|336.21|337.38|334.98|338.8|336.4|337.38|334.98|0
1641807900000|2022-01-10 09:45:00|337.45|335.05|339.32|336.92|339.45|337.05|337.38|334.98|0
1641808200000|2022-01-10 09:50:00|339.45|337.05|339|336.6|339.84|337.44|338.74|336.34|0
1641808500000|2022-01-10 09:55:00|338.93|336.53|340.48|338.08|340.48|338.08|338.28|335.88|0
1641808800000|2022-01-10 10:00:00|340.42|338.02|340.09|337.69|341.66|339.26|340.09|337.69|0
1641809100000|2022-01-10 10:05:00|340.22|337.82|339.57|337.17|340.61|338.21|339.51|337.11|0
1641809400000|2022-01-10 10:10:00|339.7|337.3|337.37|334.97|339.7|337.3|337.24|334.84|0
1641809700000|2022-01-10 10:15:00|337.24|334.84|338.53|336.13|338.53|336.13|336.98|334.58|0
1641810000000|2022-01-10 10:20:00|338.4|336|340.47|338.07|340.87|338.47|338.01|335.61|0
1641810300000|2022-01-10 10:25:00|340.6|338.2|339.82|337.42|340.73|338.33|339.43|337.03|0
1641810600000|2022-01-10 10:30:00|339.89|337.49|339.56|337.16|340.73|338.33|339.56|337.16|0
1641810900000|2022-01-10 10:35:00|339.82|337.42|339.89|337.49|340.34|337.94|339.43|337.03|0
1641811200000|2022-01-10 10:40:00|339.82|337.42|342.42|340.02|342.68|340.28|339.69|337.29|0
1641811500000|2022-01-10 10:45:00|342.55|340.15|342.1|339.7|342.55|340.15|341.12|338.72|0
1641811800000|2022-01-10 10:50:00|341.9|339.5|343.07|340.67|343.4|341|341.25|338.85|0
1641812100000|2022-01-10 10:55:00|343.2|340.8|342.29|339.89|343.33|340.93|341.96|339.56|0
1641812400000|2022-01-10 11:00:00|342.42|340.02|343.79|341.39|343.92|341.52|341.63|339.23|0
1641812700000|2022-01-10 11:05:00|343.46|341.06|343.72|341.32|344.24|341.84|342.67|340.27|0
1641813000000|2022-01-10 11:10:00|343.59|341.19|343.85|341.45|344.05|341.65|343.19|340.79|0
1641813300000|2022-01-10 11:15:00|343.92|341.52|342.67|340.27|343.98|341.58|342.48|340.08|0
1641813600000|2022-01-10 11:20:00|342.74|340.34|344.5|342.1|344.76|342.36|342.15|339.75|0
1641813900000|2022-01-10 11:25:00|344.57|342.17|344.37|341.97|345.15|342.75|344.37|341.97|0
1641814200000|2022-01-10 11:30:00|344.5|342.1|344.5|342.1|344.5|342.1|342.93|340.53|0
1641814500000|2022-01-10 11:35:00|344.36|341.96|345.68|343.28|345.94|343.54|343.91|341.51|0
1641814800000|2022-01-10 11:40:00|345.54|343.14|345.28|342.88|346.99|344.59|345.02|342.62|0
1641815100000|2022-01-10 11:45:00|345.02|342.62|344.3|341.9|345.02|342.62|344.1|341.7|0
1641815400000|2022-01-10 11:50:00|344.23|341.83|344.03|341.63|344.49|342.09|343.18|340.78|0
1641815700000|2022-01-10 11:55:00|343.96|341.56|343.57|341.17|343.96|341.56|343.11|340.71|0
1641816000000|2022-01-10 12:00:00|343.44|341.04|344.35|341.95|344.35|341.95|342.72|340.32|0
1641816300000|2022-01-10 12:05:00|344.22|341.82|345.4|343|345.53|343.13|343.17|340.77|0
1641816600000|2022-01-10 12:10:00|345.14|342.74|347.11|344.71|347.71|345.31|344.61|342.21|0
1641816900000|2022-01-10 12:15:00|347.24|344.84|349.09|346.69|349.35|346.95|347.24|344.84|0
1641817200000|2022-01-10 12:20:00|349.16|346.76|348.16|345.76|349.22|346.82|348.03|345.63|0
1641817500000|2022-01-10 12:25:00|348.29|345.89|348.82|346.42|349.61|347.21|347.9|345.5|0
1641817800000|2022-01-10 12:30:00|348.89|346.49|353.6|351.2|353.74|351.34|348.56|346.16|0
1641818100000|2022-01-10 12:35:00|353.47|351.07|354.7|352.3|355.5|353.1|350.54|348.14|0
1641818400000|2022-01-10 12:40:00|354.83|352.43|354.17|351.77|355.1|352.7|353.77|351.37|0
1641818700000|2022-01-10 12:45:00|354.3|351.9|355.5|353.1|355.9|353.5|354.03|351.63|0
1641819000000|2022-01-10 12:50:00|355.63|353.23|357.77|355.37|357.97|355.57|355.63|353.23|0
1641819300000|2022-01-10 12:55:00|357.64|355.24|360.32|357.92|360.46|358.06|357.23|354.83|0
1641819600000|2022-01-10 13:00:00|360.26|357.86|358.44|356.04|360.99|358.59|358.44|356.04|0
1641819900000|2022-01-10 13:05:00|358.51|356.11|358.3|355.9|359.24|356.84|357.36|354.96|0
1641820200000|2022-01-10 13:10:00|358.57|356.17|357.49|355.09|359.24|356.84|357.36|354.96|0
1641820500000|2022-01-10 13:15:00|357.63|355.23|357.49|355.09|358.43|356.03|357.22|354.82|0
1641820800000|2022-01-10 13:20:00|357.76|355.36|357.89|355.49|357.89|355.49|356.42|354.02|0
1641821100000|2022-01-10 13:25:00|358.03|355.63|357.62|355.22|358.43|356.03|357.22|354.82|0
1641821400000|2022-01-10 13:30:00|357.49|355.09|358.02|355.62|359.37|356.97|356.68|354.28|0
1641821700000|2022-01-10 13:35:00|358.29|355.89|356.28|353.88|358.96|356.56|356.28|353.88|0
1641822000000|2022-01-10 13:40:00|356.55|354.15|357.75|355.35|357.75|355.35|356.01|353.61|0
1641822300000|2022-01-10 13:45:00|357.88|355.48|358.15|355.75|358.15|355.75|357.35|354.95|0
1641822600000|2022-01-10 13:50:00|358.02|355.62|359.9|357.5|360.03|357.63|356.94|354.54|0
1641822900000|2022-01-10 13:55:00|359.76|357.36|359.35|356.95|360.16|357.76|359.22|356.82|0
1641823200000|2022-01-10 14:00:00|359.22|356.82|358.41|356.01|359.56|357.16|358.41|356.01|0
1641823500000|2022-01-10 14:05:00|358.28|355.88|358.41|356.01|358.81|356.41|357.34|354.94|0
1641823800000|2022-01-10 14:10:00|358.54|356.14|359.89|357.49|359.89|357.49|358.41|356.01|0
1641824100000|2022-01-10 14:15:00|359.75|357.35|360.29|357.89|361.77|359.37|359.35|356.95|0
1641824400000|2022-01-10 14:20:00|360.15|357.75|361.91|359.51|361.91|359.51|358.94|356.54|0
1641824700000|2022-01-10 14:25:00|361.77|359.37|360.82|358.42|361.77|359.37|358.94|356.54|0
1641825000000|2022-01-10 14:30:00|360.55|358.15|366.25|363.85|367.06|364.66|359.21|356.81|0
1641825300000|2022-01-10 14:35:00|366.38|363.98|366.93|364.53|369.66|367.26|365.84|363.44|0
1641825600000|2022-01-10 14:40:00|367.47|365.07|371.94|369.54|372.08|369.68|366.06|363.66|0
1641825900000|2022-01-10 14:45:00|372.08|369.68|373.69|371.29|374.73|372.33|370.45|368.05|0
1641826200000|2022-01-10 14:50:00|373.48|371.08|376.26|373.86|376.95|374.55|371.55|369.15|0
1641826500000|2022-01-10 14:55:00|376.4|374|377.65|375.25|379.33|376.93|375.56|373.16|0
1641826800000|2022-01-10 15:00:00|377.51|375.11|383.22|380.82|383.36|380.96|375.27|372.87|0
1641827100000|2022-01-10 15:05:00|382.94|380.54|377.9|375.5|383.64|381.24|377.06|374.66|0
1641827400000|2022-01-10 15:10:00|378.18|375.78|387.74|385.34|388.16|385.76|378.18|375.78|0
1641827700000|2022-01-10 15:15:00|387.88|385.48|384.35|381.95|388.73|386.33|383.78|381.38|0
1641828000000|2022-01-10 15:20:00|383.78|381.38|384.48|382.08|386.18|383.78|382.07|379.67|0
1641828300000|2022-01-10 15:25:00|384.76|382.36|382|379.6|385.04|382.64|381.71|379.31|0
1641828600000|2022-01-10 15:30:00|381.57|379.17|381.99|379.59|383.13|380.73|378.61|376.21|0
1641828900000|2022-01-10 15:35:00|382.42|380.02|387.06|384.66|387.2|384.8|381.43|379.03|0
1641829200000|2022-01-10 15:40:00|386.91|384.51|389.76|387.36|390.9|388.5|385.64|383.24|0
1641829500000|2022-01-10 15:45:00|389.62|387.22|393.55|391.15|394.83|392.43|388.62|386.22|0
1641829800000|2022-01-10 15:50:00|393.69|391.29|389.84|387.44|394.69|392.29|388.57|386.17|0
1641830100000|2022-01-10 15:55:00|389.42|387.02|388.57|386.17|392.55|390.15|387.43|385.03|0
1641830400000|2022-01-10 16:00:00|389.13|386.73|388.14|385.74|392.26|389.86|387.72|385.32|0
1641830700000|2022-01-10 16:05:00|388.71|386.31|384.33|381.93|388.85|386.45|384.33|381.93|0
1641831000000|2022-01-10 16:10:00|383.68|381.28|380.17|377.77|384.25|381.85|379.33|376.93|0
1641831300000|2022-01-10 16:15:00|380.45|378.05|377.23|374.83|382.27|379.87|376.68|374.28|0
1641831600000|2022-01-10 16:20:00|377.37|374.97|375.42|373.02|378.77|376.37|374.73|372.33|0
1641831900000|2022-01-10 16:25:00|375.56|373.16|374.34|371.94|379.06|376.66|373.64|371.24|0
1641832200000|2022-01-10 16:30:00|374.47|372.07|378.64|376.24|379.06|376.66|374.47|372.07|0
1641832500000|2022-01-10 16:35:00|378.92|376.52|381.3|378.9|381.86|379.46|378.09|375.69|0
1641832800000|2022-01-10 16:40:00|381.72|379.32|381.44|379.04|383.55|381.15|381.02|378.62|0
1641833100000|2022-01-10 16:45:00|381.3|378.9|380.6|378.2|382.56|380.16|379.48|377.08|0
1641833400000|2022-01-10 16:50:00|381.44|379.04|381.86|379.46|382.84|380.44|379.61|377.21|0
1641833700000|2022-01-10 16:55:00|382|379.6|377.52|375.12|382.7|380.3|377.24|374.84|0
1641834000000|2022-01-10 17:00:00|377.8|375.4|382.41|380.01|382.55|380.15|377.38|374.98|0
1641834300000|2022-01-10 17:05:00|382.27|379.87|385.51|383.11|385.65|383.25|381.71|379.31|0
1641834600000|2022-01-10 17:10:00|385.37|382.97|381.99|379.59|385.37|382.97|381.57|379.17|0
1641834900000|2022-01-10 17:15:00|382.2|379.8|384.52|382.12|384.8|382.4|381.71|379.31|0
1641835200000|2022-01-10 17:20:00|384.66|382.26|384.17|381.77|385.08|382.68|383.53|381.13|0
1641835500000|2022-01-10 17:25:00|384.09|381.69|383.95|381.55|384.94|382.54|382.54|380.14|0
1641835800000|2022-01-10 17:30:00|384.09|381.69|384.94|382.54|386.07|383.67|383.53|381.13|0
1641836100000|2022-01-10 17:35:00|384.8|382.4|385.36|382.96|385.5|383.1|383.53|381.13|0
1641836400000|2022-01-10 17:40:00|385.22|382.82|383.95|381.55|385.78|383.38|380.15|377.75|0
1641836700000|2022-01-10 17:45:00|384.09|381.69|381.69|379.29|384.09|381.69|379.03|376.63|0
1641837000000|2022-01-10 17:50:00|381.98|379.58|374.84|372.44|382.82|380.42|372.62|370.22|0
1641837300000|2022-01-10 17:55:00|374.97|372.57|377.56|375.16|378.32|375.92|374.97|372.57|0
1641837600000|2022-01-10 18:00:00|377.62|375.22|376.22|373.82|378.32|375.92|374|371.6|0
1641837900000|2022-01-10 18:05:00|376.08|373.68|374.69|372.29|376.5|374.1|373.3|370.9|0
1641838200000|2022-01-10 18:10:00|374.41|372.01|372.75|370.35|375.39|372.99|372.75|370.35|0
1641838500000|2022-01-10 18:15:00|372.33|369.93|371.77|369.37|373.99|371.59|371.77|369.37|0
1641838800000|2022-01-10 18:20:00|371.91|369.51|372.71|370.31|374.41|372.01|369.01|366.61|0
1641839100000|2022-01-10 18:25:00|372.57|370.17|370.25|367.85|373.12|370.72|368.74|366.34|0
1641839400000|2022-01-10 18:30:00|370.11|367.71|371.08|368.68|372.18|369.78|368.18|365.78|0
1641839700000|2022-01-10 18:35:00|370.94|368.54|372.04|369.64|372.04|369.64|369.56|367.16|0
1641840000000|2022-01-10 18:40:00|371.77|369.37|366.67|364.27|372.04|369.64|366.39|363.99|0
1641840300000|2022-01-10 18:45:00|366.53|364.13|365.3|362.9|368.32|365.92|364.75|362.35|0
1641840600000|2022-01-10 18:50:00|365.16|362.76|362.16|359.76|365.3|362.9|361.48|359.08|0
1641840900000|2022-01-10 18:55:00|362.02|359.62|362.7|360.3|365.7|363.3|361.21|358.81|0
1641841200000|2022-01-10 19:00:00|362.84|360.44|358.9|356.5|363.38|360.98|358.9|356.5|0
1641841500000|2022-01-10 19:05:00|358.97|356.57|356.61|354.21|360.39|357.99|356.47|354.07|0
1641841800000|2022-01-10 19:10:00|356.74|354.34|358.09|355.69|359.17|356.77|356.47|354.07|0
1641842100000|2022-01-10 19:15:00|358.63|356.23|357.01|354.61|358.9|356.5|354.73|352.33|0
1641842400000|2022-01-10 19:20:00|357.41|355.01|357.14|354.74|357.82|355.42|355.66|353.26|0
1641842700000|2022-01-10 19:25:00|357.01|354.61|356.06|353.66|358.08|355.68|355.39|352.99|0
1641843000000|2022-01-10 19:30:00|356|353.6|353.2|350.8|357.54|355.14|353.2|350.8|0
1641843300000|2022-01-10 19:35:00|352.66|350.26|353.87|351.47|354.27|351.87|351.59|349.19|0
1641843600000|2022-01-10 19:40:00|353.74|351.34|355.35|352.95|355.35|352.95|350.79|348.39|0
1641843900000|2022-01-10 19:45:00|355.08|352.68|354.61|352.21|355.35|352.95|353.73|351.33|0
1641844200000|2022-01-10 19:50:00|354.54|352.14|359.27|356.87|359.81|357.41|354.27|351.87|0
1641844500000|2022-01-10 19:55:00|359.4|357|355.48|353.08|359.95|357.55|354.54|352.14|0
1641844800000|2022-01-10 20:00:00|355.34|352.94|357.23|354.83|357.37|354.97|352.65|350.25|0
1641845100000|2022-01-10 20:05:00|356.69|354.29|360.35|357.95|362.67|360.27|356.55|354.15|0
1641845400000|2022-01-10 20:10:00|360.08|357.68|360.85|358.45|361.09|358.69|356.28|353.88|0
1641845700000|2022-01-10 20:15:00|360.09|357.69|358.6|356.2|362.55|360.15|356.44|354.04|0
1641846000000|2022-01-10 20:20:00|359.55|357.15|357.51|355.11|360.23|357.83|357.24|354.84|0
1641846300000|2022-01-10 20:25:00|357.78|355.38|356.97|354.57|358.33|355.93|356.03|353.63|0
1641846600000|2022-01-10 20:30:00|357.24|354.84|354.27|351.87|359.41|357.01|354.27|351.87|0
1641846900000|2022-01-10 20:35:00|354|351.6|354.94|352.54|356.29|353.89|352.8|350.4|0
1641847200000|2022-01-10 20:40:00|354.81|352.41|354|351.6|356.29|353.89|350.25|347.85|0
1641847500000|2022-01-10 20:45:00|354.4|352|350.65|348.25|354.4|352|349.18|346.78|0
1641847800000|2022-01-10 20:50:00|350.52|348.12|347.85|345.45|351.59|349.19|346.79|344.39|0
1641848100000|2022-01-10 20:55:00|348.12|345.72|342.44|340.04|348.12|345.72|340.73|338.33|0
1641848400000|2022-01-10 21:00:00|342.96|340.56|339.52|337.12|347.16|344.76|338.34|335.94|0
1641848700000|2022-01-10 21:05:00|339.39|336.99|338.99|336.59|339.65|337.25|338.47|336.07|0
1641849000000|2022-01-10 21:10:00|339.13|336.73|339.39|336.99|339.78|337.38|338.99|336.59|0
1641849300000|2022-01-10 21:15:00|339.52|337.12|338.8|336|339.85|337.12|338.53|335.73|0
1641849600000|2022-01-10 21:20:00|338.67|335.87|338.27|335.47|338.8|336|337.88|335.08|0
1641849900000|2022-01-10 21:25:00|338.4|335.6|338.53|335.73|338.79|335.99|338.14|335.34|0
1641850200000|2022-01-10 21:30:00|338.4|335.6|338.92|336.12|339.19|336.39|338.27|335.47|0
1641850500000|2022-01-10 21:35:00|338.79|335.99|337.74|334.94|338.79|335.99|337.74|334.94|0
1641850800000|2022-01-10 21:40:00|337.87|335.07|338.26|335.46|338.26|335.46|337.74|334.94|0
1641851100000|2022-01-10 21:45:00|338|335.2|339.31|336.51|339.31|336.51|337.87|335.07|0
1641851400000|2022-01-10 21:50:00|339.44|336.64|339.83|337.03|339.83|337.03|338.78|335.98|0
1641851700000|2022-01-10 21:55:00|339.7|336.9|339.24|336.44|340.36|337.56|339.24|336.44|0
1641852000000|2022-01-10 22:00:00|339.26|336.46|338.94|336.14|339.57|336.77|338.94|336.14|0
1641852300000|2022-01-10 22:05:00|338.92|336.12|339.28|336.48|339.3|336.5|338.92|336.12|0
1641852600000|2022-01-10 22:10:00|339.31|336.51|339.31|336.51|339.43|336.63|339.31|336.51|0
1641852900000|2022-01-10 22:15:00|339.27|336.47|338.87|336.07|339.31|336.51|338.87|336.07|0
1641853200000|2022-01-10 22:20:00|338.85|336.05|338.79|335.99|338.87|336.07|338.79|335.99|0
1641853500000|2022-01-10 22:25:00|338.87|336.07|338.64|335.84|338.89|336.09|338.37|335.57|0
1641853800000|2022-01-10 22:30:00|338.62|335.82|338.71|335.91|338.77|335.97|338.62|335.82|0
1641854100000|2022-01-10 22:35:00|338.75|335.95|338.63|335.83|338.75|335.95|338.63|335.83|0
1641854400000|2022-01-10 22:40:00|338.58|335.78|338.5|335.7|338.58|335.78|338.5|335.7|0
1641854700000|2022-01-10 22:45:00|338.54|335.74|338.42|335.62|338.54|335.74|338.25|335.45|0
1641855000000|2022-01-10 22:50:00|338.36|335.56|338.15|335.35|338.42|335.62|337.96|335.16|0
1641855300000|2022-01-10 22:55:00|338.27|335.47|338.15|335.35|338.61|335.81|338.15|335.35|0
1641855600000|2022-01-10 23:00:00|338.17|335.37|338.76|335.96|339.54|336.74|338.04|335.24|0
1641855900000|2022-01-10 23:05:00|338.62|335.82|339.54|336.74|340.2|337.4|338.1|335.3|0
1641856200000|2022-01-10 23:10:00|339.41|336.61|337.83|335.03|339.41|336.61|337.57|334.77|0
1641856500000|2022-01-10 23:15:00|337.7|334.9|337.7|334.9|338.16|335.36|337.44|334.64|0
1641856800000|2022-01-10 23:20:00|337.57|334.77|336.13|333.33|337.57|334.77|336.07|333.27|0
1641857100000|2022-01-10 23:25:00|336.33|333.53|336.26|333.46|337.17|334.37|335.87|333.07|0
1641857400000|2022-01-10 23:30:00|336.52|333.72|337.3|334.5|337.3|334.5|336.13|333.33|0
1641857700000|2022-01-10 23:35:00|337.17|334.37|337.76|334.96|337.76|334.96|336.78|333.98|0
1641858000000|2022-01-10 23:40:00|337.82|335.02|336.51|333.71|337.95|335.15|336.25|333.45|0
1641858300000|2022-01-10 23:45:00|336.25|333.45|337.17|334.37|337.43|334.63|336.25|333.45|0
1641858600000|2022-01-10 23:50:00|337.16|334.36|337.75|334.95|337.82|335.02|337.03|334.23|0
1641858900000|2022-01-10 23:55:00|337.82|335.02|337.68|334.88|337.82|335.02|337.16|334.36|0
1641859200000|2022-01-11 00:00:00|337.75|334.95|336.64|333.84|337.75|334.95|336.51|333.71|0
1641859500000|2022-01-11 00:05:00|336.51|333.71|336.9|334.1|337.42|334.62|335.98|333.18|0
1641859800000|2022-01-11 00:10:00|336.96|334.16|335.98|333.18|337.03|334.23|335.72|332.92|0
1641860100000|2022-01-11 00:15:00|336.11|333.31|339.78|336.98|339.85|337.05|336.11|333.31|0
1641860400000|2022-01-11 00:20:00|339.91|337.11|341.36|338.56|341.49|338.69|339.12|336.32|0
1641860700000|2022-01-11 00:25:00|341.22|338.42|341.22|338.42|341.22|338.42|339.77|336.97|0
1641861000000|2022-01-11 00:30:00|341.16|338.36|340.96|338.16|341.62|338.82|340.76|337.96|0
1641861300000|2022-01-11 00:35:00|341.22|338.42|339.37|336.57|341.22|338.42|339.37|336.57|0
1641861600000|2022-01-11 00:40:00|339.31|336.51|338.13|335.33|339.64|336.84|338.06|335.26|0
1641861900000|2022-01-11 00:45:00|338.19|335.39|338.45|335.65|338.45|335.65|337.4|334.6|0
1641862200000|2022-01-11 00:50:00|338.52|335.72|337.27|334.47|338.85|336.05|337.27|334.47|0
1641862500000|2022-01-11 00:55:00|337.34|334.54|336.94|334.14|337.34|334.54|336.61|333.81|0
1641862800000|2022-01-11 01:00:00|336.88|334.08|337.66|334.86|338.18|335.38|336.61|333.81|0
1641863100000|2022-01-11 01:05:00|337.6|334.8|337.92|335.12|337.92|335.12|337|334.2|0
1641863400000|2022-01-11 01:10:00|338.05|335.25|340.55|337.75|340.68|337.88|337.92|335.12|0
1641863700000|2022-01-11 01:15:00|340.81|338.01|338.83|336.03|342.79|339.99|338.57|335.77|0
1641864000000|2022-01-11 01:20:00|338.7|335.9|339.82|337.02|339.88|337.08|338.38|335.58|0
1641864300000|2022-01-11 01:25:00|339.36|336.56|339.22|336.42|339.62|336.82|338.96|336.16|0
1641864600000|2022-01-11 01:30:00|339.29|336.49|341.2|338.4|341.46|338.66|338.57|335.77|0
1641864900000|2022-01-11 01:35:00|341.07|338.27|339.61|336.81|341.07|338.27|338.76|335.96|0
1641865200000|2022-01-11 01:40:00|339.75|336.95|340.01|337.21|340.4|337.6|339.35|336.55|0
1641865500000|2022-01-11 01:45:00|340.14|337.34|340.73|337.93|341.06|338.26|339.55|336.75|0
1641865800000|2022-01-11 01:50:00|341.26|338.46|342.78|339.98|342.91|340.11|340|337.2|0
1641866100000|2022-01-11 01:55:00|342.64|339.84|341.58|338.78|342.78|339.98|341.06|338.26|0
1641866400000|2022-01-11 02:00:00|341.65|338.85|341.71|338.91|341.98|339.18|341.19|338.39|0
1641866700000|2022-01-11 02:05:00|341.91|339.11|339.21|336.41|341.91|339.11|338.95|336.15|0
1641867000000|2022-01-11 02:10:00|339.34|336.54|337.5|334.7|339.34|336.54|337.37|334.57|0
1641867300000|2022-01-11 02:15:00|337.44|334.64|337.76|334.96|338.02|335.22|337.24|334.44|0
1641867600000|2022-01-11 02:20:00|337.63|334.83|336.19|333.39|337.76|334.96|336.06|333.26|0
1641867900000|2022-01-11 02:25:00|336.32|333.52|336.71|333.91|336.71|333.91|335.93|333.13|0
1641868200000|2022-01-11 02:30:00|336.65|333.85|337.36|334.56|337.36|334.56|336.32|333.52|0
1641868500000|2022-01-11 02:35:00|337.43|334.63|337.36|334.56|338.02|335.22|337.3|334.5|0
1641868800000|2022-01-11 02:40:00|337.43|334.63|337.82|335.02|338.08|335.28|337.3|334.5|0
1641869100000|2022-01-11 02:45:00|337.88|335.08|337.22|334.42|337.88|335.08|336.57|333.77|0
1641869400000|2022-01-11 02:50:00|337.29|334.49|336.57|333.77|337.75|334.95|336.18|333.38|0
1641869700000|2022-01-11 02:55:00|336.51|333.71|336.18|333.38|336.57|333.77|335.91|333.11|0
1641870000000|2022-01-11 03:00:00|336.31|333.51|336.7|333.9|336.83|334.03|335.91|333.11|0
1641870300000|2022-01-11 03:05:00|336.76|333.96|337.09|334.29|337.09|334.29|336.43|333.63|0
1641870600000|2022-01-11 03:10:00|336.82|334.02|337.48|334.68|337.74|334.94|336.69|333.89|0
1641870900000|2022-01-11 03:15:00|337.35|334.55|336.17|333.37|337.48|334.68|336.17|333.37|0
1641871200000|2022-01-11 03:20:00|336.04|333.24|336.17|333.37|336.43|333.63|335.91|333.11|0
1641871500000|2022-01-11 03:25:00|336.03|333.23|336.56|333.76|336.62|333.82|335.9|333.1|0
1641871800000|2022-01-11 03:30:00|336.69|333.89|336.42|333.62|336.69|333.89|336.16|333.36|0
1641872100000|2022-01-11 03:35:00|336.55|333.75|336.81|334.01|337.07|334.27|336.29|333.49|0
1641872400000|2022-01-11 03:40:00|336.75|333.95|336.55|333.75|336.94|334.14|336.29|333.49|0
1641872700000|2022-01-11 03:45:00|336.68|333.88|336.81|334.01|337.46|334.66|336.68|333.88|0
1641873000000|2022-01-11 03:50:00|336.88|334.08|338.64|335.84|338.64|335.84|336.81|334.01|0
1641873300000|2022-01-11 03:55:00|338.77|335.97|338.25|335.45|338.77|335.97|337.99|335.19|0
1641873600000|2022-01-11 04:00:00|338.18|335.38|338.37|335.57|338.64|335.84|338.05|335.25|0
1641873900000|2022-01-11 04:05:00|338.31|335.51|339.03|336.23|339.03|336.23|338.11|335.31|0
1641874200000|2022-01-11 04:10:00|339.42|336.62|340.21|337.41|340.28|337.48|339.16|336.36|0
1641874500000|2022-01-11 04:15:00|340.08|337.28|339.42|336.62|340.08|337.28|339.03|336.23|0
1641874800000|2022-01-11 04:20:00|339.55|336.75|340.21|337.41|340.34|337.54|339.29|336.49|0
1641875100000|2022-01-11 04:25:00|340.14|337.34|340.21|337.41|340.34|337.54|339.94|337.14|0
1641875400000|2022-01-11 04:30:00|340.07|337.27|340.34|337.54|340.47|337.67|340.07|337.27|0
1641875700000|2022-01-11 04:35:00|340.47|337.67|339.94|337.14|341.39|338.59|339.94|337.14|0
1641876000000|2022-01-11 04:40:00|339.81|337.01|339.28|336.48|339.81|337.01|338.89|336.09|0
1641876300000|2022-01-11 04:45:00|339.41|336.61|339.15|336.35|339.54|336.74|339.15|336.35|0
1641876600000|2022-01-11 04:50:00|339.21|336.41|339.14|336.34|339.28|336.48|338.75|335.95|0
1641876900000|2022-01-11 04:55:00|339.27|336.47|339.54|336.74|339.93|337.13|339.14|336.34|0
1641877200000|2022-01-11 05:00:00|339.67|336.87|338.75|335.95|340.06|337.26|338.35|335.55|0
1641877500000|2022-01-11 05:05:00|338.88|336.08|339.27|336.47|339.27|336.47|338.09|335.29|0
1641877800000|2022-01-11 05:10:00|339.53|336.73|339.86|337.06|340.06|337.26|339.4|336.6|0
1641878100000|2022-01-11 05:15:00|340.06|337.26|340.45|337.65|340.71|337.91|339.53|336.73|0
1641878400000|2022-01-11 05:20:00|340.25|337.45|340.71|337.91|340.71|337.91|340.05|337.25|0
1641878700000|2022-01-11 05:25:00|340.78|337.98|339.92|337.12|340.84|338.04|339|336.2|0
1641879000000|2022-01-11 05:30:00|340.05|337.25|339.72|336.92|340.05|337.25|339.26|336.46|0
1641879300000|2022-01-11 05:35:00|339.33|336.53|340.44|337.64|340.57|337.77|338.73|335.93|0
1641879600000|2022-01-11 05:40:00|340.38|337.58|340.04|337.24|340.57|337.77|339.78|336.98|0
1641879900000|2022-01-11 05:45:00|340.18|337.38|340.83|338.03|340.97|338.17|340.04|337.24|0
1641880200000|2022-01-11 05:50:00|340.7|337.9|340.44|337.64|340.7|337.9|339.65|336.85|0
1641880500000|2022-01-11 05:55:00|340.3|337.5|339.71|336.91|340.37|337.57|339.51|336.71|0
1641880800000|2022-01-11 06:00:00|339.91|337.11|340.9|338.1|341.22|338.42|338.99|336.19|0
1641881100000|2022-01-11 06:05:00|340.96|338.16|341.09|338.29|341.49|338.69|340.43|337.63|0
1641881400000|2022-01-11 06:10:00|341.16|338.36|340.56|337.76|341.62|338.82|340.43|337.63|0
1641881700000|2022-01-11 06:15:00|340.63|337.83|340.82|338.02|341.09|338.29|340.43|337.63|0
1641882000000|2022-01-11 06:20:00|340.69|337.89|340.82|338.02|341.08|338.28|340.29|337.49|0
1641882300000|2022-01-11 06:25:00|340.95|338.15|342.14|339.34|342.14|339.34|340.82|338.02|0
1641882600000|2022-01-11 06:30:00|342.01|339.21|340.95|338.15|342.27|339.47|340.55|337.75|0
1641882900000|2022-01-11 06:35:00|340.82|338.02|341.61|338.81|341.61|338.81|340.02|337.22|0
1641883200000|2022-01-11 06:40:00|341.47|338.67|342.4|339.6|342.4|339.6|341.34|338.54|0
1641883500000|2022-01-11 06:45:00|342.33|339.53|342.13|339.33|342.53|339.73|341.74|338.94|0
1641883800000|2022-01-11 06:50:00|342.2|339.4|343.05|340.25|343.72|340.92|342.13|339.33|0
1641884100000|2022-01-11 06:55:00|342.92|340.12|341.07|338.27|342.92|340.12|341.07|338.27|0
1641884400000|2022-01-11 07:00:00|340.67|337.87|341.8|339|342.33|339.53|340.15|337.35|0
1641884700000|2022-01-11 07:05:00|341.73|338.93|340.27|337.47|342.26|339.46|340.27|337.47|0
1641885000000|2022-01-11 07:10:00|340.41|337.61|340.4|337.6|341.27|338.47|340.14|337.34|0
1641885300000|2022-01-11 07:15:00|340.34|337.54|338.56|335.76|340.4|337.6|338.43|335.63|0
1641885600000|2022-01-11 07:20:00|338.37|335.57|338.95|336.15|339.22|336.42|338.04|335.24|0
1641885900000|2022-01-11 07:25:00|338.89|336.09|337.9|335.1|338.95|336.15|337.51|334.71|0
1641886200000|2022-01-11 07:30:00|337.71|334.91|337.64|334.84|338.69|335.89|337.51|334.71|0
1641886500000|2022-01-11 07:35:00|337.77|334.97|338.82|336.02|339.08|336.28|337.77|334.97|0
1641886800000|2022-01-11 07:40:00|338.88|336.08|338.55|335.75|338.95|336.15|338.16|335.36|0
1641887100000|2022-01-11 07:45:00|338.42|335.62|337.89|335.09|339.21|336.41|337.37|334.57|0
1641887400000|2022-01-11 07:50:00|337.76|334.96|337.5|334.7|338.29|335.49|337.24|334.44|0
1641887700000|2022-01-11 07:55:00|337.63|334.83|337.36|334.56|337.89|335.09|336.97|334.17|0
1641888000000|2022-01-11 08:00:00|337.1|334.3|335.86|333.06|337.5|334.7|335.86|333.06|0
1641888300000|2022-01-11 08:05:00|335.79|333.39|337.95|335.55|338.08|335.68|333.9|331.5|0
1641888600000|2022-01-11 08:10:00|337.68|335.28|338.73|336.33|339.52|337.12|337.68|335.28|0
1641888900000|2022-01-11 08:15:00|338.6|336.2|339.13|336.73|339.78|337.38|338.14|335.74|0
1641889200000|2022-01-11 08:20:00|338.99|336.59|338.31|335.91|339.47|337.07|337.13|334.73|0
1641889500000|2022-01-11 08:25:00|338.44|336.04|339.75|337.35|340.41|338.01|338.38|335.98|0
1641889800000|2022-01-11 08:30:00|339.62|337.22|342.65|340.25|342.78|340.38|339.62|337.22|0
1641890100000|2022-01-11 08:35:00|342.52|340.12|340.41|338.01|342.59|340.19|340.01|337.61|0
1641890400000|2022-01-11 08:40:00|340.14|337.74|338.43|336.03|340.54|338.14|338.04|335.64|0
1641890700000|2022-01-11 08:45:00|338.3|335.9|338.17|335.77|339.35|336.95|337.52|335.12|0
1641891000000|2022-01-11 08:50:00|338.3|335.9|338.17|335.77|339.09|336.69|337.39|334.99|0
1641891300000|2022-01-11 08:55:00|338.04|335.64|337.12|334.72|339.09|336.69|337.12|334.72|0
1641891600000|2022-01-11 09:00:00|336.99|334.59|335.42|333.02|337.25|334.85|335.03|332.63|0
1641891900000|2022-01-11 09:05:00|335.29|332.89|335.36|332.96|336.33|333.93|335.03|332.63|0
1641892200000|2022-01-11 09:10:00|335.29|332.89|333.73|331.33|336.14|333.74|333.47|331.07|0
1641892500000|2022-01-11 09:15:00|333.99|331.59|332.04|329.64|334.51|332.11|331.78|329.38|0
1641892800000|2022-01-11 09:20:00|331.91|329.51|330.49|328.09|332.43|330.03|330.1|327.7|0
1641893100000|2022-01-11 09:25:00|330.62|328.22|330.55|328.15|331.13|328.73|330.1|327.7|0
1641893400000|2022-01-11 09:30:00|330.49|328.09|329.2|326.8|330.49|328.09|328.56|326.16|0
1641893700000|2022-01-11 09:35:00|329.33|326.93|329.58|327.18|332.01|329.61|328.43|326.03|0
1641894000000|2022-01-11 09:40:00|329.7|327.3|329.32|326.92|330.22|327.82|329.19|326.79|0
1641894300000|2022-01-11 09:45:00|329.44|327.04|328.48|326.08|329.83|327.43|328.16|325.76|0
1641894600000|2022-01-11 09:50:00|328.55|326.15|328.8|326.4|329.06|326.66|328.29|325.89|0
1641894900000|2022-01-11 09:55:00|328.67|326.27|329.95|327.55|330.34|327.94|328.54|326.14|0
1641895200000|2022-01-11 10:00:00|329.7|327.3|328.8|326.4|330.59|328.19|328.8|326.4|0
1641895500000|2022-01-11 10:05:00|328.92|326.52|328.92|326.52|329.18|326.78|327.52|325.12|0
1641895800000|2022-01-11 10:10:00|329.18|326.78|329.69|327.29|330.14|327.74|328.99|326.59|0
1641896100000|2022-01-11 10:15:00|330.07|327.67|329.69|327.29|330.46|328.06|329.43|327.03|0
1641896400000|2022-01-11 10:20:00|329.56|327.16|330.52|328.12|331.36|328.96|329.43|327.03|0
1641896700000|2022-01-11 10:25:00|330.46|328.06|331.35|328.95|331.35|328.95|329.88|327.48|0
1641897000000|2022-01-11 10:30:00|331.29|328.89|330.84|328.44|331.35|328.95|330.58|328.18|0
1641897300000|2022-01-11 10:35:00|330.9|328.5|330.45|328.05|330.97|328.57|329.81|327.41|0
1641897600000|2022-01-11 10:40:00|330.58|328.18|329.87|327.47|330.64|328.24|329.68|327.28|0
1641897900000|2022-01-11 10:45:00|329.81|327.41|329.61|327.21|330.06|327.66|329.16|326.76|0
1641898200000|2022-01-11 10:50:00|329.55|327.15|329.55|327.15|330.7|328.3|329.55|327.15|0
1641898500000|2022-01-11 10:55:00|329.42|327.02|330.7|328.3|330.96|328.56|329.42|327.02|0
1641898800000|2022-01-11 11:00:00|330.57|328.17|332.63|330.23|332.63|330.23|330.57|328.17|0
1641899100000|2022-01-11 11:05:00|332.5|330.1|332.63|330.23|333.92|331.52|332.24|329.84|0
1641899400000|2022-01-11 11:10:00|332.5|330.1|333.4|331|333.53|331.13|332.11|329.71|0
1641899700000|2022-01-11 11:15:00|333.27|330.87|333.01|330.61|333.4|331|332.37|329.97|0
1641900000000|2022-01-11 11:20:00|333.14|330.74|332.75|330.35|333.4|331|332.75|330.35|0
1641900300000|2022-01-11 11:25:00|332.88|330.48|333.52|331.12|333.65|331.25|332.75|330.35|0
1641900600000|2022-01-11 11:30:00|333.39|330.99|332.36|329.96|333.65|331.25|331.97|329.57|0
1641900900000|2022-01-11 11:35:00|332.3|329.9|331.71|329.31|332.68|330.28|331.58|329.18|0
1641901200000|2022-01-11 11:40:00|331.97|329.57|331.45|329.05|331.97|329.57|331.45|329.05|0
1641901500000|2022-01-11 11:45:00|331.71|329.31|331.84|329.44|331.84|329.44|331.32|328.92|0
1641901800000|2022-01-11 11:50:00|331.9|329.5|330.68|328.28|331.97|329.57|330.55|328.15|0
1641902100000|2022-01-11 11:55:00|330.81|328.41|333.64|331.24|333.64|331.24|330.68|328.28|0
1641902400000|2022-01-11 12:00:00|333.77|331.37|332.73|330.33|333.77|331.37|332.35|329.95|0
1641902700000|2022-01-11 12:05:00|332.61|330.21|332.6|330.2|332.99|330.59|331.83|329.43|0
1641903000000|2022-01-11 12:10:00|332.73|330.33|332.73|330.33|333.51|331.11|332.09|329.69|0
1641903300000|2022-01-11 12:15:00|332.86|330.46|333.37|330.97|333.5|331.1|332.47|330.07|0
1641903600000|2022-01-11 12:20:00|333.12|330.72|332.73|330.33|333.12|330.72|332.34|329.94|0
1641903900000|2022-01-11 12:25:00|332.6|330.2|332.47|330.07|333.24|330.84|332.47|330.07|0
1641904200000|2022-01-11 12:30:00|332.34|329.94|332.98|330.58|333.63|331.23|332.34|329.94|0
1641904500000|2022-01-11 12:35:00|332.72|330.32|332.85|330.45|333.24|330.84|332.46|330.06|0
1641904800000|2022-01-11 12:40:00|332.98|330.58|333.17|330.77|333.24|330.84|332.59|330.19|0
1641905100000|2022-01-11 12:45:00|333.11|330.71|334.4|332|334.92|332.52|333.11|330.71|0
1641905400000|2022-01-11 12:50:00|334.27|331.87|334.53|332.13|334.66|332.26|333.36|330.96|0
1641905700000|2022-01-11 12:55:00|334.66|332.26|336.6|334.2|336.86|334.46|334.14|331.74|0
1641906000000|2022-01-11 13:00:00|336.41|334.01|335.3|332.9|337.58|335.18|334.65|332.25|0
1641906300000|2022-01-11 13:05:00|335.43|333.03|335.04|332.64|335.56|333.16|334.26|331.86|0
1641906600000|2022-01-11 13:10:00|335.17|332.77|335.56|333.16|335.95|333.55|334.91|332.51|0
1641906900000|2022-01-11 13:15:00|335.43|333.03|335.03|332.63|335.43|333.03|334.9|332.5|0
1641907200000|2022-01-11 13:20:00|335.16|332.76|335.55|333.15|335.94|333.54|335.16|332.76|0
1641907500000|2022-01-11 13:25:00|335.42|333.02|336.2|333.8|336.33|333.93|334.9|332.5|0
1641907800000|2022-01-11 13:30:00|336.14|333.74|335.16|332.76|336.2|333.8|334.38|331.98|0
1641908100000|2022-01-11 13:35:00|335.29|332.89|338.15|335.75|338.54|336.14|335.29|332.89|0
1641908400000|2022-01-11 13:40:00|338.02|335.62|339.59|337.19|340.5|338.1|337.89|335.49|0
1641908700000|2022-01-11 13:45:00|339.72|337.32|338.15|335.75|339.72|337.32|337.36|334.96|0
1641909000000|2022-01-11 13:50:00|338.28|335.88|340.57|338.17|341.16|338.76|338.28|335.88|0
1641909300000|2022-01-11 13:55:00|340.5|338.1|341.02|338.62|341.16|338.76|339.98|337.58|0
1641909600000|2022-01-11 14:00:00|340.96|338.56|342.73|340.33|342.86|340.46|340.89|338.49|0
1641909900000|2022-01-11 14:05:00|342.67|340.27|341.55|339.15|343.13|340.73|341.55|339.15|0
1641910200000|2022-01-11 14:10:00|341.68|339.28|341.68|339.28|342.86|340.46|341.41|339.01|0
1641910500000|2022-01-11 14:15:00|341.81|339.41|342.73|340.33|343.39|340.99|341.67|339.27|0
1641910800000|2022-01-11 14:20:00|342.79|340.39|341.41|339.01|342.79|340.39|341.41|339.01|0
1641911100000|2022-01-11 14:25:00|341.28|338.88|342.2|339.8|342.59|340.19|340.75|338.35|0
1641911400000|2022-01-11 14:30:00|342.06|339.66|348.5|346.1|353.97|351.57|341.67|339.27|0
1641911700000|2022-01-11 14:35:00|349.44|347.04|349.44|347.04|349.57|347.17|345.57|343.17|0
1641912000000|2022-01-11 14:40:00|348.9|346.5|354.5|352.1|358.16|355.76|348.9|346.5|0
1641912300000|2022-01-11 14:45:00|354.64|352.24|356.12|353.72|358.02|355.62|353.56|351.16|0
1641912600000|2022-01-11 14:50:00|356.8|354.4|355.85|353.45|358.02|355.62|350.2|347.8|0
1641912900000|2022-01-11 14:55:00|356.26|353.86|355.31|352.91|359.51|357.11|353.42|351.02|0
1641913200000|2022-01-11 15:00:00|355.04|352.64|348.2|345.8|356.25|353.85|348.06|345.66|0
1641913500000|2022-01-11 15:05:00|348.33|345.93|348.51|346.11|349.95|347.55|345.98|343.58|0
1641913800000|2022-01-11 15:10:00|348.64|346.24|348.64|346.24|348.64|346.24|345.44|343.04|0
1641914100000|2022-01-11 15:15:00|347.97|345.57|346.77|344.37|350.91|348.51|345.97|343.57|0
1641914400000|2022-01-11 15:20:00|347.04|344.64|348.9|346.5|348.9|346.5|345.44|343.04|0
1641914700000|2022-01-11 15:25:00|348.23|345.83|347.83|345.43|350.37|347.97|346.37|343.97|0
1641915000000|2022-01-11 15:30:00|347.7|345.3|351.84|349.44|351.98|349.58|343.19|340.79|0
1641915300000|2022-01-11 15:35:00|351.44|349.04|351.17|348.77|352.65|350.25|349.83|347.43|0
1641915600000|2022-01-11 15:40:00|351.31|348.91|355.98|353.58|356.93|354.53|351.31|348.91|0
1641915900000|2022-01-11 15:45:00|356.66|354.26|355.13|352.73|356.66|354.26|351.26|348.86|0
1641916200000|2022-01-11 15:50:00|355.53|353.13|353.91|351.51|357.16|354.76|353.51|351.11|0
1641916500000|2022-01-11 15:55:00|353.64|351.24|352.03|349.63|354.86|352.46|351.22|348.82|0
1641916800000|2022-01-11 16:00:00|351.89|349.49|346.68|344.28|352.3|349.9|344.96|342.56|0
1641917100000|2022-01-11 16:05:00|346.28|343.88|344.96|342.56|347.94|345.54|341.65|339.25|0
1641917400000|2022-01-11 16:10:00|344.43|342.03|339.27|336.87|344.43|342.03|338.48|336.08|0
1641917700000|2022-01-11 16:15:00|339.14|336.74|334.16|331.76|339.8|337.4|333.38|330.98|0
1641918000000|2022-01-11 16:20:00|333.77|331.37|334.68|332.28|336.78|334.38|332.34|329.94|0
1641918300000|2022-01-11 16:25:00|334.55|332.15|333.24|330.84|337.21|334.81|332.98|330.58|0
1641918600000|2022-01-11 16:30:00|333.11|330.71|334.15|331.75|334.93|332.53|333.11|330.71|0
1641918900000|2022-01-11 16:35:00|333.76|331.36|330|327.6|333.76|331.36|329.61|327.21|0
1641919200000|2022-01-11 16:40:00|329.87|327.47|327.68|325.28|330.13|327.73|325.5|323.1|0
1641919500000|2022-01-11 16:45:00|327.49|325.09|331.03|328.63|331.55|329.15|327.23|324.83|0
1641919800000|2022-01-11 16:50:00|330.64|328.24|328.96|326.56|330.64|328.24|327.8|325.4|0
1641920100000|2022-01-11 16:55:00|328.57|326.17|327.93|325.53|329.6|327.2|327.8|325.4|0
1641920400000|2022-01-11 17:00:00|327.67|325.27|326.9|324.5|329.62|327.22|326.29|323.89|0
1641920700000|2022-01-11 17:05:00|326.65|324.25|326.51|324.11|327.93|325.53|326.26|323.86|0
1641921000000|2022-01-11 17:10:00|326.39|323.99|326.13|323.73|327.87|325.47|326.13|323.73|0
1641921300000|2022-01-11 17:15:00|326.26|323.86|326.77|324.37|328.05|325.65|325.61|323.21|0
1641921600000|2022-01-11 17:20:00|326.64|324.24|327.28|324.88|327.79|325.39|326.38|323.98|0
1641921900000|2022-01-11 17:25:00|327.15|324.75|331.28|328.88|331.93|329.53|327.15|324.75|0
1641922200000|2022-01-11 17:30:00|331.15|328.75|330.24|327.84|331.93|329.53|328.95|326.55|0
1641922500000|2022-01-11 17:35:00|330.11|327.71|329.27|326.87|330.5|328.1|328.05|325.65|0
1641922800000|2022-01-11 17:40:00|329.21|326.81|327.91|325.51|329.72|327.32|327.79|325.39|0
1641923100000|2022-01-11 17:45:00|328.04|325.64|328.56|326.16|328.81|326.41|327.66|325.26|0
1641923400000|2022-01-11 17:50:00|328.3|325.9|326.24|323.84|328.69|326.29|326.24|323.84|0
1641923700000|2022-01-11 17:55:00|326.37|323.97|326.5|324.1|327.52|325.12|325.98|323.58|0
1641924000000|2022-01-11 18:00:00|326.49|324.09|327.78|325.38|329.45|327.05|326.49|324.09|0
1641924300000|2022-01-11 18:05:00|327.65|325.25|329.45|327.05|330.36|327.96|327.65|325.25|0
1641924600000|2022-01-11 18:10:00|329.32|326.92|327.26|324.86|329.32|326.92|326.87|324.47|0
1641924900000|2022-01-11 18:15:00|327.39|324.99|325.33|322.93|327.52|325.12|325.33|322.93|0
1641925200000|2022-01-11 18:20:00|325.46|323.06|321.88|319.48|325.46|323.06|320.73|318.33|0
1641925500000|2022-01-11 18:25:00|322.01|319.61|323.41|321.01|323.54|321.14|322.01|319.61|0
1641925800000|2022-01-11 18:30:00|323.28|320.88|322.9|320.5|323.79|321.39|322.39|319.99|0
1641926100000|2022-01-11 18:35:00|322.77|320.37|322.64|320.24|323.28|320.88|322.38|319.98|0
1641926400000|2022-01-11 18:40:00|322.51|320.11|322.51|320.11|323.02|320.62|322.13|319.73|0
1641926700000|2022-01-11 18:45:00|322.38|319.98|322.76|320.36|323.15|320.75|320.85|318.45|0
1641927000000|2022-01-11 18:50:00|322.51|320.11|322.19|319.79|322.76|320.36|321.74|319.34|0
1641927300000|2022-01-11 18:55:00|321.99|319.59|321.23|318.83|322.25|319.85|320.97|318.57|0
1641927600000|2022-01-11 19:00:00|321.35|318.95|322.5|320.1|322.89|320.49|321.1|318.7|0
1641927900000|2022-01-11 19:05:00|322.37|319.97|324.16|321.76|325.06|322.66|321.99|319.59|0
1641928200000|2022-01-11 19:10:00|323.91|321.51|323.33|320.93|324.55|322.15|323.01|320.61|0
1641928500000|2022-01-11 19:15:00|323.39|320.99|322.62|320.22|323.78|321.38|322.5|320.1|0
1641928800000|2022-01-11 19:20:00|322.75|320.35|322.49|320.09|323.77|321.37|322.37|319.97|0
1641929100000|2022-01-11 19:25:00|322.62|320.22|321.73|319.33|323.13|320.73|321.6|319.2|0
1641929400000|2022-01-11 19:30:00|321.6|319.2|322.49|320.09|323.38|320.98|321.6|319.2|0
1641929700000|2022-01-11 19:35:00|322.62|320.22|320.7|318.3|323.26|320.86|320.32|317.92|0
1641930000000|2022-01-11 19:40:00|320.96|318.56|320.19|317.79|321.08|318.68|320.06|317.66|0
1641930300000|2022-01-11 19:45:00|320.06|317.66|318.99|316.59|320.19|317.79|318.79|316.39|0
1641930600000|2022-01-11 19:50:00|319.05|316.65|318.41|316.01|319.81|317.41|318.16|315.76|0
1641930900000|2022-01-11 19:55:00|318.54|316.14|319.04|316.64|319.17|316.77|316.64|314.24|0
1641931200000|2022-01-11 20:00:00|318.92|316.52|317.77|315.37|319.04|316.64|317.27|314.87|0
1641931500000|2022-01-11 20:05:00|317.65|315.25|316.38|313.98|317.77|315.37|315.38|312.98|0
1641931800000|2022-01-11 20:10:00|316.51|314.11|316.63|314.23|317.77|315.37|316.38|313.98|0
1641932100000|2022-01-11 20:15:00|316.51|314.11|317.01|314.61|317.26|314.86|315.5|313.1|0
1641932400000|2022-01-11 20:20:00|316.88|314.48|316.88|314.48|319.08|316.68|315.5|313.1|0
1641932700000|2022-01-11 20:25:00|317.14|314.74|316.25|313.85|317.51|315.11|315.62|313.22|0
1641933000000|2022-01-11 20:30:00|316.38|313.98|316.88|314.48|317.13|314.73|314.99|312.59|0
1641933300000|2022-01-11 20:35:00|316.75|314.35|318.82|316.42|318.82|316.42|316.25|313.85|0
1641933600000|2022-01-11 20:40:00|318.95|316.55|318.98|316.58|320.12|317.72|317.82|315.42|0
1641933900000|2022-01-11 20:45:00|319.11|316.71|319.48|317.08|319.74|317.34|318.47|316.07|0
1641934200000|2022-01-11 20:50:00|319.61|317.21|320.24|317.84|322.27|319.87|319.61|317.21|0
1641934500000|2022-01-11 20:55:00|319.86|317.46|315.95|313.55|319.86|317.46|315.83|313.43|0
1641934800000|2022-01-11 21:00:00|316.08|313.68|315.95|313.55|316.46|314.06|315.08|312.68|0
1641935100000|2022-01-11 21:05:00|315.83|313.43|316.08|313.68|316.33|313.93|315.58|313.18|0
1641935400000|2022-01-11 21:10:00|316.2|313.8|316.45|314.05|316.83|314.43|316.08|313.68|0
1641935700000|2022-01-11 21:15:00|316.9|314.1|317.02|314.22|317.15|314.35|316.65|313.85|0
1641936000000|2022-01-11 21:20:00|316.96|314.16|317.02|314.22|317.02|314.22|316.52|313.72|0
1641936300000|2022-01-11 21:25:00|317.15|314.35|316.9|314.1|317.15|314.35|316.9|314.1|0
1641936600000|2022-01-11 21:30:00|316.89|314.09|316.77|313.97|316.89|314.09|316.77|313.97|0
1641936900000|2022-01-11 21:35:00|316.71|313.91|316.64|313.84|316.77|313.97|316.64|313.84|0
1641937200000|2022-01-11 21:40:00|316.77|313.97|316.26|313.46|316.77|313.97|316.26|313.46|0
1641937500000|2022-01-11 21:45:00|316.39|313.59|316.76|313.96|316.76|313.96|316.14|313.34|0
1641937800000|2022-01-11 21:50:00|316.64|313.84|316.76|313.96|316.76|313.96|316.51|313.71|0
1641938100000|2022-01-11 21:55:00|316.63|313.83|316.82|314.02|316.82|314.02|316.63|313.83|0
1641938400000|2022-01-11 22:00:00|316.58|313.78|316.84|314.04|316.84|314.04|316.58|313.78|0
1641938700000|2022-01-11 22:05:00|316.89|314.09|316.82|314.02|317.06|314.26|316.74|313.94|0
1641939000000|2022-01-11 22:10:00|316.94|314.14|316.89|314.09|316.94|314.14|316.89|314.09|0
1641939300000|2022-01-11 22:15:00|316.91|314.11|316.61|313.81|316.93|314.13|316.43|313.63|0
1641939600000|2022-01-11 22:20:00|316.63|313.83|316.63|313.83|316.66|313.86|316.63|313.83|0
1641939900000|2022-01-11 22:25:00|316.65|313.85|316.46|313.66|316.65|313.85|316.44|313.64|0
1641940200000|2022-01-11 22:30:00|316.31|313.51|316.55|313.75|316.57|313.77|316.31|313.51|0
1641940500000|2022-01-11 22:35:00|316.53|313.73|316.57|313.77|316.57|313.77|316.53|313.73|0
1641940800000|2022-01-11 22:40:00|316.59|313.79|316.58|313.78|316.6|313.8|316.58|313.78|0
1641941400000|2022-01-11 22:50:00|316.56|313.76|316.58|313.78|316.58|313.78|316.56|313.76|0
1641941700000|2022-01-11 22:55:00|316.67|313.87|316.58|313.78|316.67|313.87|316.49|313.69|0
1641942000000|2022-01-11 23:00:00|316.42|313.62|315.98|313.18|317.05|314.25|315.98|313.18|0
1641942300000|2022-01-11 23:05:00|316.1|313.3|316.04|313.24|316.23|313.43|315.23|312.43|0
1641942600000|2022-01-11 23:10:00|315.98|313.18|316.48|313.68|316.6|313.8|315.85|313.05|0
1641942900000|2022-01-11 23:15:00|316.42|313.62|316.98|314.18|317.23|314.43|316.35|313.55|0
1641943200000|2022-01-11 23:20:00|316.92|314.12|317.1|314.3|317.35|314.55|316.73|313.93|0
1641943500000|2022-01-11 23:25:00|317.23|314.43|317.1|314.3|317.23|314.43|316.97|314.17|0
1641943800000|2022-01-11 23:30:00|317.04|314.24|316.59|313.79|317.04|314.24|316.59|313.79|0
1641944100000|2022-01-11 23:35:00|316.72|313.92|317.22|314.42|317.47|314.67|316.59|313.79|0
1641944400000|2022-01-11 23:40:00|317.09|314.29|316.72|313.92|317.34|314.54|316.46|313.66|0
1641944700000|2022-01-11 23:45:00|316.84|314.04|317.22|314.42|317.47|314.67|316.46|313.66|0
1641945000000|2022-01-11 23:50:00|317.28|314.48|317.21|314.41|317.47|314.67|317.09|314.29|0
1641945300000|2022-01-11 23:55:00|317.28|314.48|316.96|314.16|317.41|314.61|316.71|313.91|0
1641945600000|2022-01-12 00:00:00|317.09|314.29|317.15|314.35|317.34|314.54|316.58|313.78|0
1641945900000|2022-01-12 00:05:00|317.08|314.28|316.71|313.91|317.21|314.41|316.46|313.66|0
1641946200000|2022-01-12 00:10:00|316.83|314.03|316.95|314.15|317.33|314.53|316.83|314.03|0
1641946500000|2022-01-12 00:15:00|316.83|314.03|316.45|313.65|316.83|314.03|316.07|313.27|0
1641946800000|2022-01-12 00:20:00|316.33|313.53|315.76|312.96|316.58|313.78|315.57|312.77|0
1641947100000|2022-01-12 00:25:00|315.82|313.02|315.19|312.39|315.82|313.02|314.82|312.02|0
1641947400000|2022-01-12 00:30:00|314.94|312.14|314.82|312.02|315.19|312.39|314.19|311.39|0
1641947700000|2022-01-12 00:35:00|314.69|311.89|314.81|312.01|315.07|312.27|314.32|311.52|0
1641948000000|2022-01-12 00:40:00|314.69|311.89|314.81|312.01|314.81|312.01|314.19|311.39|0
1641948300000|2022-01-12 00:45:00|314.94|312.14|314.81|312.01|315.13|312.33|314.69|311.89|0
1641948600000|2022-01-12 00:50:00|314.94|312.14|315.25|312.45|315.31|312.51|314.81|312.01|0
1641948900000|2022-01-12 00:55:00|315.31|312.51|315.68|312.88|315.68|312.88|315.18|312.38|0
1641949200000|2022-01-12 01:00:00|315.81|313.01|315.93|313.13|316.31|313.51|315.56|312.76|0
1641949500000|2022-01-12 01:05:00|315.81|313.01|315.8|313|316.31|313.51|315.55|312.75|0
1641949800000|2022-01-12 01:10:00|315.68|312.88|316.18|313.38|316.43|313.63|315.43|312.63|0
1641950100000|2022-01-12 01:15:00|316.3|313.5|317.43|314.63|317.43|314.63|316.3|313.5|0
1641950400000|2022-01-12 01:20:00|317.5|314.7|317.05|314.25|317.5|314.7|316.93|314.13|0
1641950700000|2022-01-12 01:25:00|317.18|314.38|316.99|314.19|317.18|314.38|316.8|314|0
1641951000000|2022-01-12 01:30:00|316.93|314.13|317.3|314.5|317.3|314.5|316.61|313.81|0
1641951300000|2022-01-12 01:35:00|317.24|314.44|316.8|314|317.3|314.5|316.67|313.87|0
1641951600000|2022-01-12 01:40:00|316.74|313.94|317.49|314.69|317.55|314.75|316.04|313.24|0
1641951900000|2022-01-12 01:45:00|317.55|314.75|318.43|315.63|319.18|316.38|317.04|314.24|0
1641952200000|2022-01-12 01:50:00|318.3|315.5|318.05|315.25|318.68|315.88|317.92|315.12|0
1641952500000|2022-01-12 01:55:00|318.17|315.37|317.42|314.62|318.42|315.62|317.16|314.36|0
1641952800000|2022-01-12 02:00:00|317.29|314.49|315.53|312.73|317.42|314.62|315.53|312.73|0
1641953100000|2022-01-12 02:05:00|315.41|312.61|316.41|313.61|316.47|313.67|315.41|312.61|0
1641953400000|2022-01-12 02:10:00|316.28|313.48|316.03|313.23|316.6|313.8|315.78|312.98|0
1641953700000|2022-01-12 02:15:00|316.15|313.35|315.65|312.85|316.28|313.48|315.65|312.85|0
1641954000000|2022-01-12 02:20:00|315.59|312.79|315.15|312.35|315.65|312.85|315.15|312.35|0
1641954300000|2022-01-12 02:25:00|315.27|312.47|315.15|312.35|315.52|312.72|315.02|312.22|0
1641954600000|2022-01-12 02:30:00|315.02|312.22|315.52|312.72|316.02|313.22|315.02|312.22|0
1641954900000|2022-01-12 02:35:00|315.64|312.84|315.64|312.84|315.77|312.97|315.39|312.59|0
1641955200000|2022-01-12 02:40:00|315.71|312.91|315.89|313.09|315.89|313.09|315.52|312.72|0
1641955500000|2022-01-12 02:45:00|315.77|312.97|315.89|313.09|316.14|313.34|315.76|312.96|0
1641955800000|2022-01-12 02:50:00|315.95|313.15|315.83|313.03|316.39|313.59|315.76|312.96|0
1641956100000|2022-01-12 02:55:00|315.76|312.96|315.51|312.71|315.83|313.03|315.26|312.46|0
1641956400000|2022-01-12 03:00:00|315.63|312.83|315.38|312.58|315.63|312.83|315.13|312.33|0
1641956700000|2022-01-12 03:05:00|315.32|312.52|315.26|312.46|315.51|312.71|315.13|312.33|0
1641957000000|2022-01-12 03:10:00|315.38|312.58|315.63|312.83|315.63|312.83|315.13|312.33|0
1641957300000|2022-01-12 03:15:00|315.69|312.89|315.38|312.58|315.69|312.89|315.25|312.45|0
1641957600000|2022-01-12 03:20:00|315.25|312.45|315.44|312.64|315.63|312.83|315.13|312.33|0
1641957900000|2022-01-12 03:25:00|315.5|312.7|315.37|312.57|315.5|312.7|315|312.2|0
1641958200000|2022-01-12 03:30:00|315.19|312.39|314.87|312.07|315.19|312.39|314.5|311.7|0
1641958500000|2022-01-12 03:35:00|314.81|312.01|314.74|311.94|314.99|312.19|314.37|311.57|0
1641958800000|2022-01-12 03:40:00|314.62|311.82|314.99|312.19|314.99|312.19|314.62|311.82|0
1641959100000|2022-01-12 03:45:00|314.93|312.13|315.11|312.31|315.24|312.44|314.86|312.06|0
1641959400000|2022-01-12 03:50:00|314.99|312.19|314.61|311.81|314.99|312.19|314.61|311.81|0
1641959700000|2022-01-12 03:55:00|314.49|311.69|314.49|311.69|314.74|311.94|314.49|311.69|0
1641960000000|2022-01-12 04:00:00|314.36|311.56|314.17|311.37|314.61|311.81|314.11|311.31|0
1641960300000|2022-01-12 04:05:00|314.11|311.31|314.11|311.31|314.36|311.56|314.11|311.31|0
1641960600000|2022-01-12 04:10:00|314.23|311.43|314.23|311.43|314.36|311.56|314.11|311.31|0
1641960900000|2022-01-12 04:15:00|314.35|311.55|314.48|311.68|314.6|311.8|314.35|311.55|0
1641961200000|2022-01-12 04:20:00|314.54|311.74|314.73|311.93|314.73|311.93|314.48|311.68|0
1641961500000|2022-01-12 04:25:00|314.72|311.92|314.85|312.05|315.1|312.3|314.72|311.92|0
1641961800000|2022-01-12 04:30:00|314.97|312.17|314.97|312.17|314.97|312.17|314.72|311.92|0
1641962100000|2022-01-12 04:35:00|314.85|312.05|314.97|312.17|315.1|312.3|314.85|312.05|0
1641962400000|2022-01-12 04:40:00|314.84|312.04|314.47|311.67|314.84|312.04|314.34|311.54|0
1641962700000|2022-01-12 04:45:00|314.34|311.54|314.59|311.79|314.59|311.79|314.34|311.54|0
1641963000000|2022-01-12 04:50:00|314.71|311.91|314.71|311.91|314.71|311.91|314.34|311.54|0
1641963300000|2022-01-12 04:55:00|314.65|311.85|314.59|311.79|314.84|312.04|314.46|311.66|0
1641963600000|2022-01-12 05:00:00|314.46|311.66|314.33|311.53|314.65|311.85|314.21|311.41|0
1641963900000|2022-01-12 05:05:00|314.21|311.41|314.21|311.41|314.46|311.66|314.08|311.28|0
1641964200000|2022-01-12 05:10:00|314.08|311.28|313.96|311.16|314.08|311.28|313.46|310.66|0
1641964500000|2022-01-12 05:15:00|314.08|311.28|314.45|311.65|314.45|311.65|313.95|311.15|0
1641964800000|2022-01-12 05:20:00|314.33|311.53|314.08|311.28|314.33|311.53|313.95|311.15|0
1641965100000|2022-01-12 05:25:00|313.95|311.15|313.95|311.15|314.45|311.65|313.95|311.15|0
1641965400000|2022-01-12 05:30:00|313.82|311.02|314.2|311.4|314.2|311.4|313.82|311.02|0
1641965700000|2022-01-12 05:35:00|314.07|311.27|313.26|310.46|314.07|311.27|312.95|310.15|0
1641966000000|2022-01-12 05:40:00|313.2|310.4|312.32|309.52|313.2|310.4|312.32|309.52|0
1641966300000|2022-01-12 05:45:00|312.2|309.4|312.07|309.27|312.7|309.9|312.07|309.27|0
1641966600000|2022-01-12 05:50:00|312.2|309.4|311.7|308.9|312.32|309.52|311.33|308.53|0
1641966900000|2022-01-12 05:55:00|311.82|309.02|310.95|308.15|311.82|309.02|310.83|308.03|0
1641967200000|2022-01-12 06:00:00|311.08|308.28|309.47|306.67|311.14|308.34|309.47|306.67|0
1641967500000|2022-01-12 06:05:00|309.59|306.79|310.45|307.65|310.7|307.9|309.59|306.79|0
1641967800000|2022-01-12 06:10:00|310.39|307.59|310.57|307.77|310.82|308.02|310.2|307.4|0
1641968100000|2022-01-12 06:15:00|310.64|307.84|311.81|309.01|311.81|309.01|310.57|307.77|0
1641968400000|2022-01-12 06:20:00|311.75|308.95|311.69|308.89|311.94|309.14|311.44|308.64|0
1641968700000|2022-01-12 06:25:00|311.81|309.01|312.06|309.26|312.43|309.63|311.44|308.64|0
1641969000000|2022-01-12 06:30:00|312.12|309.32|311.81|309.01|312.31|309.51|311.81|309.01|0
1641969300000|2022-01-12 06:35:00|311.93|309.13|311.87|309.07|312.24|309.44|311.81|309.01|0
1641969600000|2022-01-12 06:40:00|311.93|309.13|311.55|308.75|312.05|309.25|311.37|308.57|0
1641969900000|2022-01-12 06:45:00|311.43|308.63|312.05|309.25|312.05|309.25|311.43|308.63|0
1641970200000|2022-01-12 06:50:00|312.17|309.37|312.55|309.75|312.67|309.87|312.05|309.25|0
1641970500000|2022-01-12 06:55:00|312.49|309.69|312.86|310.06|312.92|310.12|312.49|309.69|0
1641970800000|2022-01-12 07:00:00|313.41|310.61|313.29|310.49|314.1|311.3|313.16|310.36|0
1641971100000|2022-01-12 07:05:00|313.35|310.55|313.48|310.68|313.54|310.74|312.79|309.99|0
1641971400000|2022-01-12 07:10:00|313.54|310.74|313.22|310.42|313.78|310.98|312.98|310.18|0
1641971700000|2022-01-12 07:15:00|313.28|310.48|312.54|309.74|313.28|310.48|312.54|309.74|0
1641972000000|2022-01-12 07:20:00|312.41|309.61|312.66|309.86|312.78|309.98|312.04|309.24|0
1641972300000|2022-01-12 07:25:00|312.53|309.73|313.4|310.6|314.03|311.23|312.53|309.73|0
1641972600000|2022-01-12 07:30:00|313.47|310.67|312.28|309.48|313.47|310.67|312.03|309.23|0
1641972900000|2022-01-12 07:35:00|312.34|309.54|311.25|308.45|312.72|309.92|311.01|308.21|0
1641973200000|2022-01-12 07:40:00|311.38|308.58|311.44|308.64|312.12|309.32|311.25|308.45|0
1641973500000|2022-01-12 07:45:00|311.38|308.58|311.5|308.7|311.87|309.07|311.13|308.33|0
1641973800000|2022-01-12 07:50:00|311.44|308.64|312.99|310.19|312.99|310.19|311.25|308.45|0
1641974100000|2022-01-12 07:55:00|312.93|310.13|313.11|310.31|313.74|310.94|312.93|310.13|0
1641974400000|2022-01-12 08:00:00|312.99|310.19|313.61|310.81|314.11|311.31|312.36|309.56|0
1641974700000|2022-01-12 08:05:00|313.91|311.51|313.66|311.26|314.41|312.01|313.28|310.88|0
1641975000000|2022-01-12 08:10:00|313.78|311.38|313.9|311.5|314.03|311.63|312.78|310.38|0
1641975300000|2022-01-12 08:15:00|313.78|311.38|314.78|312.38|315.28|312.88|313.65|311.25|0
1641975600000|2022-01-12 08:20:00|314.65|312.25|314.27|311.87|315.15|312.75|313.28|310.88|0
1641975900000|2022-01-12 08:25:00|314.4|312|317.6|315.2|317.66|315.26|314.34|311.94|0
1641976200000|2022-01-12 08:30:00|317.53|315.13|317.66|315.26|318.16|315.76|316.65|314.25|0
1641976500000|2022-01-12 08:35:00|317.78|315.38|318.54|316.14|319.8|317.4|317.4|315|0
1641976800000|2022-01-12 08:40:00|319.04|316.64|320.43|318.03|320.69|318.29|318.66|316.26|0
1641977100000|2022-01-12 08:45:00|320.31|317.91|320.3|317.9|320.56|318.16|319.48|317.08|0
1641977400000|2022-01-12 08:50:00|320.43|318.03|319.04|316.64|320.94|318.54|318.28|315.88|0
1641977700000|2022-01-12 08:55:00|318.91|316.51|320.86|318.46|320.99|318.59|317.53|315.13|0
1641978000000|2022-01-12 09:00:00|320.99|318.59|317.83|315.43|321.18|318.78|317.83|315.43|0
1641978300000|2022-01-12 09:05:00|317.96|315.56|318.08|315.68|318.33|315.93|317.45|315.05|0
1641978600000|2022-01-12 09:10:00|317.96|315.56|318.83|316.43|319.09|316.69|317.58|315.18|0
1641978900000|2022-01-12 09:15:00|318.71|316.31|317.83|315.43|318.96|316.56|317.7|315.3|0
1641979200000|2022-01-12 09:20:00|317.7|315.3|316.19|313.79|318.08|315.68|316.19|313.79|0
1641979500000|2022-01-12 09:25:00|316.07|313.67|314.69|312.29|316.07|313.67|314.69|312.29|0
1641979800000|2022-01-12 09:30:00|314.57|312.17|315.94|313.54|316.44|314.04|314.57|312.17|0
1641980100000|2022-01-12 09:35:00|316.06|313.66|316.31|313.91|316.69|314.29|315.56|313.16|0
1641980400000|2022-01-12 09:40:00|316.44|314.04|315.68|313.28|316.44|314.04|315.56|313.16|0
1641980700000|2022-01-12 09:45:00|315.81|313.41|315.06|312.66|316.06|313.66|314.93|312.53|0
1641981000000|2022-01-12 09:50:00|314.93|312.53|313.81|311.41|315.18|312.78|313.81|311.41|0
1641981300000|2022-01-12 09:55:00|313.93|311.53|314.05|311.65|314.8|312.4|313.81|311.41|0
1641981600000|2022-01-12 10:00:00|313.8|311.4|314.3|311.9|314.3|311.9|313.31|310.91|0
1641981900000|2022-01-12 10:05:00|314.18|311.78|315.3|312.9|315.49|313.09|314.05|311.65|0
1641982200000|2022-01-12 10:10:00|315.17|312.77|315.05|312.65|315.86|313.46|314.67|312.27|0
1641982500000|2022-01-12 10:15:00|314.92|312.52|315.29|312.89|315.29|312.89|314.17|311.77|0
1641982800000|2022-01-12 10:20:00|315.23|312.83|313.92|311.52|315.54|313.14|313.92|311.52|0
1641983100000|2022-01-12 10:25:00|313.79|311.39|314.54|312.14|314.67|312.27|313.54|311.14|0
1641983400000|2022-01-12 10:30:00|314.79|312.39|316.04|313.64|316.16|313.76|314.29|311.89|0
1641983700000|2022-01-12 10:35:00|316.16|313.76|315.04|312.64|316.16|313.76|314.98|312.58|0
1641984000000|2022-01-12 10:40:00|315.16|312.76|314.66|312.26|315.23|312.83|314.66|312.26|0
1641984300000|2022-01-12 10:45:00|314.54|312.14|313.29|310.89|314.54|312.14|313.29|310.89|0
1641984600000|2022-01-12 10:50:00|313.41|311.01|313.53|311.13|314.03|311.63|313.04|310.64|0
1641984900000|2022-01-12 10:55:00|313.66|311.26|313.28|310.88|313.78|311.38|312.91|310.51|0
1641985200000|2022-01-12 11:00:00|313.16|310.76|312.78|310.38|313.16|310.76|312.04|309.64|0
1641985500000|2022-01-12 11:05:00|312.85|310.45|313.53|311.13|313.65|311.25|312.16|309.76|0
1641985800000|2022-01-12 11:10:00|313.4|311|313.65|311.25|314.15|311.75|313.4|311|0
1641986100000|2022-01-12 11:15:00|313.53|311.13|314.15|311.75|314.15|311.75|313.15|310.75|0
1641986400000|2022-01-12 11:20:00|314.02|311.62|313.02|310.62|314.15|311.75|313.02|310.62|0
1641986700000|2022-01-12 11:25:00|313.15|310.75|313.89|311.49|314.14|311.74|312.9|310.5|0
1641987000000|2022-01-12 11:30:00|313.77|311.37|313.77|311.37|314.14|311.74|313.27|310.87|0
1641987300000|2022-01-12 11:35:00|313.64|311.24|313.64|311.24|313.83|311.43|313.27|310.87|0
1641987600000|2022-01-12 11:40:00|313.76|311.36|313.89|311.49|314.14|311.74|313.64|311.24|0
1641987900000|2022-01-12 11:45:00|314.01|311.61|312.89|310.49|314.01|311.61|312.46|310.06|0
1641988200000|2022-01-12 11:50:00|313.01|310.61|312.57|310.17|315.78|313.38|312.57|310.17|0
1641988500000|2022-01-12 11:55:00|312.69|310.29|314.19|311.79|314.19|311.79|312.57|310.17|0
1641988800000|2022-01-12 12:00:00|314.06|311.66|313.44|311.04|314.81|312.41|313.19|310.79|0
1641989100000|2022-01-12 12:05:00|313.31|310.91|315.31|312.91|315.31|312.91|313.19|310.79|0
1641989400000|2022-01-12 12:10:00|315.18|312.78|315.31|312.91|315.56|313.16|314.56|312.16|0
1641989700000|2022-01-12 12:15:00|315.25|312.85|315.43|313.03|315.43|313.03|314.43|312.03|0
1641990000000|2022-01-12 12:20:00|315.31|312.91|313.8|311.4|315.56|313.16|313.8|311.4|0
1641990300000|2022-01-12 12:25:00|313.93|311.53|314.05|311.65|314.43|312.03|313.43|311.03|0
1641990600000|2022-01-12 12:30:00|313.99|311.59|312.62|310.22|313.99|311.59|312.43|310.03|0
1641990900000|2022-01-12 12:35:00|312.68|310.28|312.67|310.27|312.92|310.52|311.93|309.53|0
1641991200000|2022-01-12 12:40:00|312.8|310.4|313.3|310.9|313.3|310.9|312.3|309.9|0
1641991500000|2022-01-12 12:45:00|313.17|310.77|313.67|311.27|314.17|311.77|313.17|310.77|0
1641991800000|2022-01-12 12:50:00|313.79|311.39|313.67|311.27|314.73|312.33|313.61|311.21|0
1641992100000|2022-01-12 12:55:00|313.54|311.14|313.66|311.26|313.91|311.51|313.17|310.77|0
1641992400000|2022-01-12 13:00:00|313.54|311.14|312.42|310.02|313.66|311.26|312.42|310.02|0
1641992700000|2022-01-12 13:05:00|312.48|310.08|313.66|311.26|314.04|311.64|311.92|309.52|0
1641993000000|2022-01-12 13:10:00|313.54|311.14|312.79|310.39|313.91|311.51|312.29|309.89|0
1641993300000|2022-01-12 13:15:00|312.54|310.14|311.04|308.64|312.54|310.14|310.79|308.39|0
1641993600000|2022-01-12 13:20:00|310.92|308.52|309.92|307.52|311.79|309.39|309.92|307.52|0
1641993900000|2022-01-12 13:25:00|310.05|307.65|310.73|308.33|311.41|309.01|309.18|306.78|0
1641994200000|2022-01-12 13:30:00|311.72|309.32|307.76|305.36|313.09|310.69|306.71|304.31|0
1641994500000|2022-01-12 13:35:00|307.33|304.93|305.12|302.72|307.57|305.17|303.41|301.01|0
1641994800000|2022-01-12 13:40:00|304.87|302.47|304.5|302.1|305.61|303.21|304.14|301.74|0
1641995100000|2022-01-12 13:45:00|304.75|302.35|306.71|304.31|307.94|305.54|304.75|302.35|0
1641995400000|2022-01-12 13:50:00|306.58|304.18|305.11|302.71|307.69|305.29|304.99|302.59|0
1641995700000|2022-01-12 13:55:00|304.99|302.59|304.13|301.73|306.21|303.81|303.89|301.49|0
1641996000000|2022-01-12 14:00:00|304.01|301.61|304.62|302.22|305.11|302.71|303.88|301.48|0
1641996300000|2022-01-12 14:05:00|304.49|302.09|304.74|302.34|305.96|303.56|304.37|301.97|0
1641996600000|2022-01-12 14:10:00|304.62|302.22|306.52|304.12|306.7|304.3|304.37|301.97|0
1641996900000|2022-01-12 14:15:00|306.33|303.93|307.43|305.03|307.8|305.4|306.08|303.68|0
1641997200000|2022-01-12 14:20:00|307.56|305.16|306.08|303.68|307.8|305.4|305.47|303.07|0
1641997500000|2022-01-12 14:25:00|305.96|303.56|306.45|304.05|307.06|304.66|305.59|303.19|0
1641997800000|2022-01-12 14:30:00|306.57|304.17|304.42|302.02|307.31|304.91|301.44|299.04|0
1641998100000|2022-01-12 14:35:00|304.05|301.65|305.03|302.63|308.6|306.2|304.05|301.65|0
1641998400000|2022-01-12 14:40:00|304.91|302.51|308.1|305.7|309.96|307.56|304.05|301.65|0
1641998700000|2022-01-12 14:45:00|307.85|305.45|306.13|303.73|308.22|305.82|305.15|302.75|0
1641999000000|2022-01-12 14:50:00|305.27|302.87|303.07|300.67|306.5|304.1|302.22|299.82|0
1641999300000|2022-01-12 14:55:00|303.19|300.79|301.73|299.33|304.78|302.38|301.49|299.09|0
1641999600000|2022-01-12 15:00:00|301.49|299.09|302.34|299.94|303.31|300.91|300.15|297.75|0
1641999900000|2022-01-12 15:05:00|302.46|300.06|296.81|294.41|304.16|301.76|296.69|294.29|0
1642000200000|2022-01-12 15:10:00|296.69|294.29|296.44|294.04|297.66|295.26|295.72|293.32|0
1642000500000|2022-01-12 15:15:00|296.32|293.92|296.93|294.53|298.5|296.1|296.32|293.92|0
1642000800000|2022-01-12 15:20:00|297.05|294.65|298.26|295.86|298.87|296.47|296.32|293.92|0
1642001100000|2022-01-12 15:25:00|298.14|295.74|299.96|297.56|300.03|297.63|298.14|295.74|0
1642001400000|2022-01-12 15:30:00|299.72|297.32|302.04|299.64|304.13|301.73|299.11|296.71|0
1642001700000|2022-01-12 15:35:00|301.92|299.52|306.6|304.2|306.6|304.2|300.81|298.41|0
1642002000000|2022-01-12 15:40:00|306.72|304.32|308.02|305.62|310.52|308.12|304.32|301.92|0
1642002300000|2022-01-12 15:45:00|308.15|305.75|312.25|309.85|312.38|309.98|305.79|303.39|0
1642002600000|2022-01-12 15:50:00|312.13|309.73|312.38|309.98|314|311.6|311.51|309.11|0
1642002900000|2022-01-12 15:55:00|312.75|310.35|311.01|308.61|313.75|311.35|309.77|307.37|0
1642003200000|2022-01-12 16:00:00|310.88|308.48|312.25|309.85|312.5|310.1|308.66|306.26|0
1642003500000|2022-01-12 16:05:00|312.37|309.97|315.49|313.09|318.26|315.86|311.25|308.85|0
1642003800000|2022-01-12 16:10:00|315.12|312.72|316.87|314.47|317.12|314.72|314.24|311.84|0
1642004100000|2022-01-12 16:15:00|317.63|315.23|316.24|313.84|319.9|317.5|315.24|312.84|0
1642004400000|2022-01-12 16:20:00|316.62|314.22|315.36|312.96|318|315.6|315.24|312.84|0
1642004700000|2022-01-12 16:25:00|315.86|313.46|312.93|310.53|315.99|313.59|311.87|309.47|0
1642005000000|2022-01-12 16:30:00|312.74|310.34|310.5|308.1|312.74|310.34|309.63|307.23|0
1642005300000|2022-01-12 16:35:00|310.62|308.22|310.12|307.72|310.87|308.47|308.77|306.37|0
1642005600000|2022-01-12 16:40:00|309.88|307.48|310.37|307.97|310.37|307.97|307.28|304.88|0
1642005900000|2022-01-12 16:45:00|310.25|307.85|310.62|308.22|310.74|308.34|308.64|306.24|0
1642006200000|2022-01-12 16:50:00|310.74|308.34|308.64|306.24|310.86|308.46|308.39|305.99|0
1642006500000|2022-01-12 16:55:00|308.51|306.11|309.75|307.35|311.23|308.83|308.51|306.11|0
1642006800000|2022-01-12 17:00:00|309.62|307.22|309.37|306.97|310.49|308.09|308.51|306.11|0
1642007100000|2022-01-12 17:05:00|309.62|307.22|312.04|309.64|313.35|310.95|309.5|307.1|0
1642007400000|2022-01-12 17:10:00|311.97|309.57|312.22|309.82|313.22|310.82|311.1|308.7|0
1642007700000|2022-01-12 17:15:00|311.97|309.57|310.23|307.83|312.84|310.44|309.61|307.21|0
1642008000000|2022-01-12 17:20:00|310.11|307.71|309.86|307.46|310.98|308.58|309.49|307.09|0
1642008300000|2022-01-12 17:25:00|309.98|307.58|310.23|307.83|310.23|307.83|308.5|306.1|0
1642008600000|2022-01-12 17:30:00|310.1|307.7|309.48|307.08|310.23|307.83|308.99|306.59|0
1642008900000|2022-01-12 17:35:00|308.74|306.34|309.3|306.9|309.48|307.08|307.14|304.74|0
1642009200000|2022-01-12 17:40:00|309.23|306.83|308.99|306.59|309.61|307.21|308.25|305.85|0
1642009500000|2022-01-12 17:45:00|308.86|306.46|308.61|306.21|310.1|307.7|308.24|305.84|0
1642009800000|2022-01-12 17:50:00|308.37|305.97|306.27|303.87|308.61|306.21|306.27|303.87|0
1642010100000|2022-01-12 17:55:00|306.4|304|306.15|303.75|306.52|304.12|305.41|303.01|0
1642010400000|2022-01-12 18:00:00|306.03|303.63|306.76|304.36|307.99|305.59|305.9|303.5|0
1642010700000|2022-01-12 18:05:00|306.88|304.48|307.13|304.73|307.62|305.22|306.64|304.24|0
1642011000000|2022-01-12 18:10:00|307|304.6|309.1|306.7|309.84|307.44|306.27|303.87|0
1642011300000|2022-01-12 18:15:00|309.22|306.82|309.47|307.07|310.83|308.43|309.22|306.82|0
1642011600000|2022-01-12 18:20:00|309.53|307.13|310.21|307.81|310.83|308.43|309.53|307.13|0
1642011900000|2022-01-12 18:25:00|310.39|307.99|310.45|308.05|311.07|308.67|308.47|306.07|0
1642012200000|2022-01-12 18:30:00|310.7|308.3|309.46|307.06|311.69|309.29|309.09|306.69|0
1642012500000|2022-01-12 18:35:00|309.58|307.18|310.94|308.54|311.81|309.41|309.58|307.18|0
1642012800000|2022-01-12 18:40:00|310.82|308.42|310.32|307.92|311.07|308.67|309.58|307.18|0
1642013100000|2022-01-12 18:45:00|310.2|307.8|310.82|308.42|310.94|308.54|309.21|306.81|0
1642013400000|2022-01-12 18:50:00|310.94|308.54|312.55|310.15|313.8|311.4|310.69|308.29|0
1642013700000|2022-01-12 18:55:00|312.68|310.28|312.87|310.47|313.18|310.78|311.81|309.41|0
1642014000000|2022-01-12 19:00:00|313.18|310.78|314.42|312.02|315.8|313.4|312.68|310.28|0
1642014300000|2022-01-12 19:05:00|314.55|312.15|314.17|311.77|315.3|312.9|313.05|310.65|0
1642014600000|2022-01-12 19:10:00|314.3|311.9|312.42|310.02|314.8|312.4|312.17|309.77|0
1642014900000|2022-01-12 19:15:00|312.3|309.9|312.05|309.65|312.79|310.39|311.55|309.15|0
1642015200000|2022-01-12 19:20:00|312.3|309.9|309.93|307.53|312.3|309.9|309.93|307.53|0
1642015500000|2022-01-12 19:25:00|310.06|307.66|309.07|306.67|310.31|307.91|308.82|306.42|0
1642015800000|2022-01-12 19:30:00|308.94|306.54|311.42|309.02|312.04|309.64|308.82|306.42|0
1642016100000|2022-01-12 19:35:00|311.36|308.96|310.3|307.9|311.79|309.39|310.05|307.65|0
1642016400000|2022-01-12 19:40:00|310.42|308.02|312.78|310.38|312.91|310.51|310.42|308.02|0
1642016700000|2022-01-12 19:45:00|312.66|310.26|311.04|308.64|313.16|310.76|310.92|308.52|0
1642017000000|2022-01-12 19:50:00|311.16|308.76|310.05|307.65|311.16|308.76|309.92|307.52|0
1642017300000|2022-01-12 19:55:00|310.17|307.77|310.17|307.77|310.29|307.89|309.06|306.66|0
1642017600000|2022-01-12 20:00:00|309.92|307.52|312.4|310|313.52|311.12|309.3|306.9|0
1642017900000|2022-01-12 20:05:00|312.28|309.88|313.65|311.25|313.9|311.5|312.15|309.75|0
1642018200000|2022-01-12 20:10:00|313.52|311.12|311.4|309|313.65|311.25|311.4|309|0
1642018500000|2022-01-12 20:15:00|311.28|308.88|312.15|309.75|312.15|309.75|310.53|308.13|0
1642018800000|2022-01-12 20:20:00|311.9|309.5|312.14|309.74|312.39|309.99|310.78|308.38|0
1642019100000|2022-01-12 20:25:00|312.27|309.87|311.89|309.49|313.89|311.49|311.77|309.37|0
1642019400000|2022-01-12 20:30:00|312.27|309.87|312.76|310.36|313.01|310.61|310.77|308.37|0
1642019700000|2022-01-12 20:35:00|312.89|310.49|313.39|310.99|313.76|311.36|311.77|309.37|0
1642020000000|2022-01-12 20:40:00|313.26|310.86|310.52|308.12|313.63|311.23|310.27|307.87|0
1642020300000|2022-01-12 20:45:00|310.4|308|310.02|307.62|310.89|308.49|308.17|305.77|0
1642020600000|2022-01-12 20:50:00|309.9|307.5|307.43|305.03|310.02|307.62|306.32|303.92|0
1642020900000|2022-01-12 20:55:00|307.62|305.22|309.03|306.63|311.01|308.61|306.81|304.41|0
1642021200000|2022-01-12 21:00:00|308.78|306.38|307.96|305.56|309.13|306.73|307.22|304.82|0
1642021500000|2022-01-12 21:05:00|307.83|305.43|306.97|304.57|307.83|305.43|306.97|304.57|0
1642021800000|2022-01-12 21:10:00|307.09|304.69|307.33|304.93|307.33|304.93|306.72|304.32|0
1642022100000|2022-01-12 21:15:00|307.46|305.06|306.67|303.87|307.53|305.06|306.67|303.87|0
1642022400000|2022-01-12 21:20:00|306.79|303.99|307.04|304.24|307.65|304.85|306.79|303.99|0
1642022700000|2022-01-12 21:25:00|306.92|304.12|306.91|304.11|307.04|304.24|306.79|303.99|0
1642023000000|2022-01-12 21:30:00|307.04|304.24|307.53|304.73|307.77|304.97|307.04|304.24|0
1642023300000|2022-01-12 21:35:00|307.65|304.85|308.14|305.34|308.27|305.47|307.65|304.85|0
1642023600000|2022-01-12 21:40:00|308.08|305.28|308.26|305.46|308.26|305.46|308.02|305.22|0
1642023900000|2022-01-12 21:45:00|308.14|305.34|308.14|305.34|308.26|305.46|308.14|305.34|0
1642024200000|2022-01-12 21:50:00|308.01|305.21|308.26|305.46|308.26|305.46|307.89|305.09|0
1642024500000|2022-01-12 21:55:00|308.38|305.58|308.94|306.14|309.43|306.63|308.38|305.58|0
1642024800000|2022-01-12 22:00:00|308.98|306.18|309.11|306.31|309.11|306.31|308.66|305.86|0
1642025100000|2022-01-12 22:05:00|309.05|306.25|309.07|306.27|309.11|306.31|309.03|306.23|0
1642025400000|2022-01-12 22:10:00|308.98|306.18|309.02|306.22|309.07|306.27|308.92|306.12|0
1642025700000|2022-01-12 22:15:00|308.98|306.18|308.92|306.12|309.03|306.23|308.87|306.07|0
1642026000000|2022-01-12 22:20:00|308.96|306.16|308.9|306.1|308.96|306.16|308.9|306.1|0
1642026300000|2022-01-12 22:25:00|308.92|306.12|309.01|306.21|309.06|306.26|308.9|306.1|0
1642026600000|2022-01-12 22:30:00|309.02|306.22|309.04|306.24|309.06|306.26|308.97|306.17|0
1642026900000|2022-01-12 22:35:00|309.08|306.28|309.15|306.35|309.15|306.35|309.08|306.28|0
1642027200000|2022-01-12 22:40:00|309.13|306.33|309.09|306.29|309.15|306.35|309.06|306.26|0
1642027500000|2022-01-12 22:45:00|309.11|306.31|309.09|306.29|309.11|306.31|309.07|306.27|0
1642027800000|2022-01-12 22:50:00|309.07|306.27|309.09|306.29|309.09|306.29|309.05|306.25|0
1642028100000|2022-01-12 22:55:00|309.07|306.27|309.11|306.31|309.11|306.31|309.03|306.23|0
1642028400000|2022-01-12 23:00:00|308.79|305.99|308.66|305.86|309.47|306.67|308.42|305.62|0
1642028700000|2022-01-12 23:05:00|308.72|305.92|309.09|306.29|309.34|306.54|308.72|305.92|0
1642029000000|2022-01-12 23:10:00|308.97|306.17|309.21|306.41|309.46|306.66|308.97|306.17|0
1642029300000|2022-01-12 23:15:00|309.34|306.54|309.09|306.29|309.46|306.66|309.09|306.29|0
1642029600000|2022-01-12 23:20:00|309.03|306.23|308.47|305.67|309.03|306.23|308.41|305.61|0
1642029900000|2022-01-12 23:25:00|308.41|305.61|309.27|306.47|309.46|306.66|308.35|305.55|0
1642030200000|2022-01-12 23:30:00|309.08|306.28|309.08|306.28|309.33|306.53|308.59|305.79|0
1642030500000|2022-01-12 23:35:00|308.96|306.16|308.71|305.91|309.21|306.41|308.22|305.42|0
1642030800000|2022-01-12 23:40:00|308.65|305.85|309.45|306.65|309.7|306.9|308.46|305.66|0
1642031100000|2022-01-12 23:45:00|309.33|306.53|309.7|306.9|309.7|306.9|308.71|305.91|0
1642031400000|2022-01-12 23:50:00|309.82|307.02|310.19|307.39|310.44|307.64|309.57|306.77|0
1642031700000|2022-01-12 23:55:00|310.06|307.26|309.44|306.64|310.19|307.39|309.32|306.52|0
1642032000000|2022-01-13 00:00:00|309.32|306.52|309.94|307.14|310.31|307.51|309.32|306.52|0
1642032300000|2022-01-13 00:05:00|310.06|307.26|310.68|307.88|310.68|307.88|309.44|306.64|0
1642032600000|2022-01-13 00:10:00|310.62|307.82|311.36|308.56|311.49|308.69|310.55|307.75|0
1642032900000|2022-01-13 00:15:00|311.42|308.62|311.05|308.25|311.67|308.87|310.92|308.12|0
1642033200000|2022-01-13 00:20:00|311.11|308.31|310.67|307.87|311.3|308.5|310.3|307.5|0
1642033500000|2022-01-13 00:25:00|310.74|307.94|310.79|307.99|310.98|308.18|310.3|307.5|0
1642033800000|2022-01-13 00:30:00|310.86|308.06|309.55|306.75|310.86|308.06|309.43|306.63|0
1642034100000|2022-01-13 00:35:00|309.43|306.63|309.8|307|309.92|307.12|309.43|306.63|0
1642034400000|2022-01-13 00:40:00|309.68|306.88|310.17|307.37|310.17|307.37|309.43|306.63|0
1642034700000|2022-01-13 00:45:00|310.04|307.24|310.04|307.24|310.04|307.24|309.55|306.75|0
1642035000000|2022-01-13 00:50:00|310.17|307.37|310.16|307.36|310.54|307.74|310.16|307.36|0
1642035300000|2022-01-13 00:55:00|310.23|307.43|310.78|307.98|310.78|307.98|310.16|307.36|0
1642035600000|2022-01-13 01:00:00|310.66|307.86|309.91|307.11|310.78|307.98|309.91|307.11|0
1642035900000|2022-01-13 01:05:00|310.04|307.24|309.29|306.49|310.04|307.24|308.92|306.12|0
1642036200000|2022-01-13 01:10:00|309.36|306.56|309.54|306.74|309.66|306.86|309.17|306.37|0
1642036500000|2022-01-13 01:15:00|309.66|306.86|310.9|308.1|310.9|308.1|309.41|306.61|0
1642036800000|2022-01-13 01:20:00|311.02|308.22|310.9|308.1|311.15|308.35|310.4|307.6|0
1642037100000|2022-01-13 01:25:00|310.96|308.16|310.77|307.97|311.21|308.41|310.52|307.72|0
1642037400000|2022-01-13 01:30:00|310.71|307.91|311.58|308.78|311.64|308.84|310.59|307.79|0
1642037700000|2022-01-13 01:35:00|311.51|308.71|311.26|308.46|312.01|309.21|310.71|307.91|0
1642038000000|2022-01-13 01:40:00|311.14|308.34|312.01|309.21|312.38|309.58|311.14|308.34|0
1642038300000|2022-01-13 01:45:00|312.13|309.33|312.88|310.08|313.13|310.33|312.01|309.21|0
1642038600000|2022-01-13 01:50:00|313|310.2|313.75|310.95|314|311.2|312.88|310.08|0
1642038900000|2022-01-13 01:55:00|314.25|311.45|316.13|313.33|316.82|314.02|314|311.2|0
1642039200000|2022-01-13 02:00:00|316|313.2|314.87|312.07|316|313.2|314.75|311.95|0
1642039500000|2022-01-13 02:05:00|314.94|312.14|314.87|312.07|315.12|312.32|314.74|311.94|0
1642039800000|2022-01-13 02:10:00|314.99|312.19|313.99|311.19|314.99|312.19|313.99|311.19|0
1642040100000|2022-01-13 02:15:00|313.87|311.07|314.11|311.31|314.37|311.57|313.37|310.57|0
1642040400000|2022-01-13 02:20:00|314.05|311.25|313.86|311.06|314.61|311.81|313.86|311.06|0
1642040700000|2022-01-13 02:25:00|313.99|311.19|313.68|310.88|313.99|311.19|313.49|310.69|0
1642041000000|2022-01-13 02:30:00|313.61|310.81|313.73|310.93|313.73|310.93|313.11|310.31|0
1642041300000|2022-01-13 02:35:00|313.61|310.81|313.23|310.43|313.73|310.93|313.11|310.31|0
1642041600000|2022-01-13 02:40:00|313.11|310.31|313.23|310.43|313.36|310.56|313.11|310.31|0
1642041900000|2022-01-13 02:45:00|313.29|310.49|312.98|310.18|313.35|310.55|312.54|309.74|0
1642042200000|2022-01-13 02:50:00|313.1|310.3|314.1|311.3|314.1|311.3|312.98|310.18|0
1642042500000|2022-01-13 02:55:00|313.98|311.18|313.72|310.92|313.98|311.18|313.35|310.55|0
1642042800000|2022-01-13 03:00:00|313.85|311.05|314.35|311.55|314.85|312.05|313.72|310.92|0
1642043100000|2022-01-13 03:05:00|314.47|311.67|315.1|312.3|315.6|312.8|314.35|311.55|0
1642043400000|2022-01-13 03:10:00|314.97|312.17|315.09|312.29|315.6|312.8|314.72|311.92|0
1642043700000|2022-01-13 03:15:00|315.22|312.42|314.84|312.04|315.34|312.54|314.72|311.92|0
1642044000000|2022-01-13 03:20:00|314.72|311.92|315.09|312.29|315.09|312.29|314.46|311.66|0
1642044300000|2022-01-13 03:25:00|315.03|312.23|316.34|313.54|316.47|313.67|314.84|312.04|0
1642044600000|2022-01-13 03:30:00|316.22|313.42|315.09|312.29|316.22|313.42|314.96|312.16|0
1642044900000|2022-01-13 03:35:00|315.03|312.23|315.21|312.41|315.59|312.79|314.96|312.16|0
1642045200000|2022-01-13 03:40:00|315.08|312.28|315.21|312.41|315.52|312.72|314.83|312.03|0
1642045500000|2022-01-13 03:45:00|315.27|312.47|315.21|312.41|315.46|312.66|314.95|312.15|0
1642045800000|2022-01-13 03:50:00|315.08|312.28|314.83|312.03|315.58|312.78|314.77|311.97|0
1642046100000|2022-01-13 03:55:00|314.7|311.9|314.45|311.65|314.95|312.15|314.45|311.65|0
1642046400000|2022-01-13 04:00:00|314.39|311.59|314.07|311.27|314.45|311.65|313.82|311.02|0
1642046700000|2022-01-13 04:05:00|313.82|311.02|313.7|310.9|313.82|311.02|313.45|310.65|0
1642047000000|2022-01-13 04:10:00|313.82|311.02|313.94|311.14|314.07|311.27|313.76|310.96|0
1642047300000|2022-01-13 04:15:00|313.82|311.02|313.69|310.89|313.82|311.02|313.19|310.39|0
1642047600000|2022-01-13 04:20:00|313.57|310.77|313.5|310.7|313.69|310.89|313.5|310.7|0
1642047900000|2022-01-13 04:25:00|313.56|310.76|313.44|310.64|313.69|310.89|313.44|310.64|0
1642048200000|2022-01-13 04:30:00|313.31|310.51|314.31|311.51|314.31|311.51|313.31|310.51|0
1642048500000|2022-01-13 04:35:00|314.25|311.45|313.93|311.13|314.31|311.51|313.81|311.01|0
1642048800000|2022-01-13 04:40:00|313.87|311.07|313.81|311.01|313.93|311.13|313.68|310.88|0
1642049100000|2022-01-13 04:45:00|313.93|311.13|313.55|310.75|314.06|311.26|313.55|310.75|0
1642049400000|2022-01-13 04:50:00|313.68|310.88|313.43|310.63|313.68|310.88|313.18|310.38|0
1642049700000|2022-01-13 04:55:00|313.3|310.5|313.55|310.75|313.55|310.75|313.05|310.25|0
1642050000000|2022-01-13 05:00:00|313.43|310.63|312.92|310.12|313.55|310.75|312.8|310|0
1642050300000|2022-01-13 05:05:00|312.86|310.06|313.92|311.12|314.17|311.37|312.86|310.06|0
1642050600000|2022-01-13 05:10:00|314.05|311.25|314.92|312.12|314.92|312.12|313.92|311.12|0
1642050900000|2022-01-13 05:15:00|315.05|312.25|315.23|312.43|315.42|312.62|314.54|311.74|0
1642051200000|2022-01-13 05:20:00|315.29|312.49|315.04|312.24|315.42|312.62|315.04|312.24|0
1642051500000|2022-01-13 05:25:00|314.98|312.18|315.36|312.56|315.54|312.74|314.92|312.12|0
1642051800000|2022-01-13 05:30:00|315.29|312.49|315.41|312.61|315.79|312.99|315.04|312.24|0
1642052100000|2022-01-13 05:35:00|315.35|312.55|315.16|312.36|315.35|312.55|314.66|311.86|0
1642052400000|2022-01-13 05:40:00|315.04|312.24|315.54|312.74|315.91|313.11|315.04|312.24|0
1642052700000|2022-01-13 05:45:00|315.66|312.86|315.41|312.61|316.04|313.24|315.16|312.36|0
1642053000000|2022-01-13 05:50:00|315.35|312.55|314.65|311.85|315.53|312.73|314.4|311.6|0
1642053300000|2022-01-13 05:55:00|314.78|311.98|315.4|312.6|315.78|312.98|314.78|311.98|0
1642053600000|2022-01-13 06:00:00|315.03|312.23|315.03|312.23|315.85|313.05|314.47|311.67|0
1642053900000|2022-01-13 06:05:00|314.97|312.17|313.9|311.1|314.97|312.17|313.52|310.72|0
1642054200000|2022-01-13 06:10:00|314.02|311.22|313.52|310.72|314.02|311.22|312.9|310.1|0
1642054500000|2022-01-13 06:15:00|313.4|310.6|312.52|309.72|313.59|310.79|312.4|309.6|0
1642054800000|2022-01-13 06:20:00|312.46|309.66|312.52|309.72|312.71|309.91|311.9|309.1|0
1642055100000|2022-01-13 06:25:00|312.64|309.84|312.89|310.09|313.27|310.47|312.52|309.72|0
1642055400000|2022-01-13 06:30:00|313.02|310.22|312.14|309.34|313.26|310.46|312.02|309.22|0
1642055700000|2022-01-13 06:35:00|312.02|309.22|312.33|309.53|312.51|309.71|312.01|309.21|0
1642056000000|2022-01-13 06:40:00|312.26|309.46|313.13|310.33|313.26|310.46|312.26|309.46|0
1642056300000|2022-01-13 06:45:00|313.07|310.27|313.38|310.58|313.51|310.71|313.01|310.21|0
1642056600000|2022-01-13 06:50:00|313.26|310.46|314.38|311.58|314.45|311.65|313.26|310.46|0
1642056900000|2022-01-13 06:55:00|314.25|311.45|314|311.2|314.38|311.58|313.75|310.95|0
1642057200000|2022-01-13 07:00:00|314.25|311.45|315.5|312.7|315.75|312.95|313.75|310.95|0
1642057500000|2022-01-13 07:05:00|315.38|312.58|314.87|312.07|316.13|313.33|314.87|312.07|0
1642057800000|2022-01-13 07:10:00|315.13|312.33|315|312.2|315.5|312.7|314.62|311.82|0
1642058100000|2022-01-13 07:15:00|315.12|312.32|315.37|312.57|315.62|312.82|314.5|311.7|0
1642058400000|2022-01-13 07:20:00|315.25|312.45|315.5|312.7|315.62|312.82|315|312.2|0
1642058700000|2022-01-13 07:25:00|315.37|312.57|312.76|309.96|315.37|312.57|312.13|309.33|0
1642059000000|2022-01-13 07:30:00|312.88|310.08|312.5|309.7|312.88|310.08|312.25|309.45|0
1642059300000|2022-01-13 07:35:00|312.38|309.58|312.25|309.45|313.38|310.58|312.25|309.45|0
1642059600000|2022-01-13 07:40:00|312.19|309.39|312.87|310.07|312.87|310.07|312|309.2|0
1642059900000|2022-01-13 07:45:00|313|310.2|312.5|309.7|313|310.2|312.25|309.45|0
1642060200000|2022-01-13 07:50:00|312.62|309.82|312.75|309.95|312.75|309.95|312.37|309.57|0
1642060500000|2022-01-13 07:55:00|312.87|310.07|311.93|309.13|313|310.2|311.74|308.94|0
1642060800000|2022-01-13 08:00:00|311.87|309.07|311.36|308.56|312.62|309.82|310.93|308.13|0
1642061100000|2022-01-13 08:05:00|311.16|308.76|309.48|307.08|311.54|309.14|309.29|306.89|0
1642061400000|2022-01-13 08:10:00|309.35|306.95|308.29|305.89|309.41|307.01|307.92|305.52|0
1642061700000|2022-01-13 08:15:00|308.04|305.64|308.48|306.08|309.04|306.64|307.42|305.02|0
1642062000000|2022-01-13 08:20:00|308.54|306.14|306.8|304.4|308.79|306.39|306.8|304.4|0
1642062300000|2022-01-13 08:25:00|306.67|304.27|305.93|303.53|307.42|305.02|305.81|303.41|0
1642062600000|2022-01-13 08:30:00|305.81|303.41|306.17|303.77|306.3|303.9|304.82|302.42|0
1642062900000|2022-01-13 08:35:00|306.24|303.84|307.04|304.64|307.41|305.01|306.24|303.84|0
1642063200000|2022-01-13 08:40:00|307.1|304.7|306.42|304.02|307.29|304.89|306.24|303.84|0
1642063500000|2022-01-13 08:45:00|306.54|304.14|306.85|304.45|306.91|304.51|305.8|303.4|0
1642063800000|2022-01-13 08:50:00|306.73|304.33|308.03|305.63|308.03|305.63|306.66|304.26|0
1642064100000|2022-01-13 08:55:00|308.15|305.75|308.02|305.62|308.27|305.87|307.53|305.13|0
1642064400000|2022-01-13 09:00:00|307.9|305.5|309.14|306.74|309.52|307.12|307.59|305.19|0
1642064700000|2022-01-13 09:05:00|308.77|306.37|308.33|305.93|309.14|306.74|308.14|305.74|0
1642065000000|2022-01-13 09:10:00|308.77|306.37|309.2|306.8|309.39|306.99|308.46|306.06|0
1642065300000|2022-01-13 09:15:00|309.39|306.99|309.01|306.61|309.89|307.49|309.01|306.61|0
1642065600000|2022-01-13 09:20:00|309.14|306.74|308.39|305.99|309.14|306.74|308.14|305.74|0
1642065900000|2022-01-13 09:25:00|308.45|306.05|307.76|305.36|308.64|306.24|307.64|305.24|0
1642066200000|2022-01-13 09:30:00|307.7|305.3|307.58|305.18|307.89|305.49|307.39|304.99|0
1642066500000|2022-01-13 09:35:00|307.7|305.3|307.39|304.99|307.83|305.43|307.26|304.86|0
1642066800000|2022-01-13 09:40:00|307.51|305.11|307.26|304.86|307.76|305.36|307.01|304.61|0
1642067100000|2022-01-13 09:45:00|307.33|304.93|308.13|305.73|308.25|305.85|307.26|304.86|0
1642067400000|2022-01-13 09:50:00|308.38|305.98|307.57|305.17|308.38|305.98|307.13|304.73|0
1642067700000|2022-01-13 09:55:00|307.63|305.23|307.01|304.61|308|305.6|307.01|304.61|0
1642068000000|2022-01-13 10:00:00|306.88|304.48|307.13|304.73|307.26|304.86|306.63|304.23|0
1642068300000|2022-01-13 10:05:00|307.25|304.85|306.63|304.23|307.25|304.85|306.51|304.11|0
1642068600000|2022-01-13 10:10:00|306.76|304.36|306.75|304.35|306.76|304.36|306.26|303.86|0
1642068900000|2022-01-13 10:15:00|306.88|304.48|306.13|303.73|306.88|304.48|306.13|303.73|0
1642069200000|2022-01-13 10:20:00|306.26|303.86|306.25|303.85|306.63|304.23|305.76|303.36|0
1642069500000|2022-01-13 10:25:00|306.32|303.92|305.51|303.11|306.38|303.98|305.02|302.62|0
1642069800000|2022-01-13 10:30:00|305.63|303.23|305.26|302.86|305.76|303.36|304.65|302.25|0
1642070100000|2022-01-13 10:35:00|305.39|302.99|305.26|302.86|305.51|303.11|305.01|302.61|0
1642070400000|2022-01-13 10:40:00|305.14|302.74|304.64|302.24|305.26|302.86|304.4|302|0
1642070700000|2022-01-13 10:45:00|304.52|302.12|305.13|302.73|305.13|302.73|304.27|301.87|0
1642071000000|2022-01-13 10:50:00|305.01|302.61|305.62|303.22|306|303.6|305.01|302.61|0
1642071300000|2022-01-13 10:55:00|305.75|303.35|305.5|303.1|305.87|303.47|305.25|302.85|0
1642071600000|2022-01-13 11:00:00|305.25|302.85|304.51|302.11|305.5|303.1|304.51|302.11|0
1642071900000|2022-01-13 11:05:00|304.63|302.23|304.63|302.23|305.13|302.73|304.57|302.17|0
1642072200000|2022-01-13 11:10:00|304.51|302.11|304.63|302.23|304.88|302.48|304.14|301.74|0
1642072500000|2022-01-13 11:15:00|304.75|302.35|305.24|302.84|305.24|302.84|303.89|301.49|0
1642072800000|2022-01-13 11:20:00|305.49|303.09|305.86|303.46|305.86|303.46|305.12|302.72|0
1642073100000|2022-01-13 11:25:00|305.98|303.58|306.72|304.32|306.85|304.45|305.98|303.58|0
1642073400000|2022-01-13 11:30:00|306.6|304.2|306.1|303.7|306.85|304.45|305.86|303.46|0
1642073700000|2022-01-13 11:35:00|306.23|303.83|306.1|303.7|306.47|304.07|305.85|303.45|0
1642074000000|2022-01-13 11:40:00|306.23|303.83|306.22|303.82|306.47|304.07|305.98|303.58|0
1642074300000|2022-01-13 11:45:00|306.1|303.7|306.34|303.94|306.59|304.19|305.98|303.58|0
1642074600000|2022-01-13 11:50:00|306.41|304.01|306.84|304.44|306.96|304.56|306.22|303.82|0
1642074900000|2022-01-13 11:55:00|306.96|304.56|307.7|305.3|307.83|305.43|306.84|304.44|0
1642075200000|2022-01-13 12:00:00|307.83|305.43|306.96|304.56|307.83|305.43|306.22|303.82|0
1642075500000|2022-01-13 12:05:00|307.08|304.68|309.78|307.38|310.09|307.69|306.46|304.06|0
1642075800000|2022-01-13 12:10:00|309.9|307.5|309.1|306.7|309.9|307.5|308.79|306.39|0
1642076100000|2022-01-13 12:15:00|309.16|306.76|309.47|307.07|309.77|307.37|309.16|306.76|0
1642076400000|2022-01-13 12:20:00|309.53|307.13|309.03|306.63|310.39|307.99|308.91|306.51|0
1642076700000|2022-01-13 12:25:00|308.97|306.57|308.66|306.26|309.03|306.63|308.66|306.26|0
1642077000000|2022-01-13 12:30:00|308.78|306.38|308.66|306.26|309.52|307.12|308.66|306.26|0
1642077300000|2022-01-13 12:35:00|308.78|306.38|308.78|306.38|309.15|306.75|308.53|306.13|0
1642077600000|2022-01-13 12:40:00|308.9|306.5|308.16|305.76|308.9|306.5|308.04|305.64|0
1642077900000|2022-01-13 12:45:00|308.1|305.7|308.16|305.76|308.28|305.88|307.91|305.51|0
1642078200000|2022-01-13 12:50:00|308.03|305.63|308.89|306.49|309.02|306.62|308.03|305.63|0
1642078500000|2022-01-13 12:55:00|309.02|306.62|308.65|306.25|309.02|306.62|308.34|305.94|0
1642078800000|2022-01-13 13:00:00|308.77|306.37|309.38|306.98|309.76|307.36|308.15|305.75|0
1642079100000|2022-01-13 13:05:00|309.26|306.86|309.63|307.23|310|307.6|309.01|306.61|0
1642079400000|2022-01-13 13:10:00|309.51|307.11|308.76|306.36|309.75|307.35|308.76|306.36|0
1642079700000|2022-01-13 13:15:00|308.89|306.49|308.51|306.11|309.13|306.73|308.15|305.75|0
1642080000000|2022-01-13 13:20:00|308.39|305.99|308.14|305.74|308.76|306.36|307.77|305.37|0
1642080300000|2022-01-13 13:25:00|308.02|305.62|308.39|305.99|308.39|305.99|307.77|305.37|0
1642080600000|2022-01-13 13:30:00|308.51|306.11|305.68|303.28|308.82|306.42|304.95|302.55|0
1642080900000|2022-01-13 13:35:00|305.93|303.53|306.29|303.89|306.78|304.38|304.21|301.81|0
1642081200000|2022-01-13 13:40:00|306.17|303.77|306.41|304.01|306.91|304.51|306.17|303.77|0
1642081500000|2022-01-13 13:45:00|306.29|303.89|306.04|303.64|306.41|304.01|305.56|303.16|0
1642081800000|2022-01-13 13:50:00|305.92|303.52|304.82|302.42|306.04|303.64|304.82|302.42|0
1642082100000|2022-01-13 13:55:00|304.94|302.54|305.06|302.66|305.55|303.15|304.33|301.93|0
1642082400000|2022-01-13 14:00:00|304.94|302.54|304.57|302.17|305.18|302.78|304.57|302.17|0
1642082700000|2022-01-13 14:05:00|304.45|302.05|303.71|301.31|304.57|302.17|303.71|301.31|0
1642083000000|2022-01-13 14:10:00|303.59|301.19|304.44|302.04|304.81|302.41|303.35|300.95|0
1642083300000|2022-01-13 14:15:00|304.56|302.16|304.93|302.53|305.18|302.78|304.2|301.8|0
1642083600000|2022-01-13 14:20:00|305.05|302.65|304.68|302.28|305.05|302.65|304.2|301.8|0
1642083900000|2022-01-13 14:25:00|304.56|302.16|304.19|301.79|304.56|302.16|303.83|301.43|0
1642084200000|2022-01-13 14:30:00|304.07|301.67|304.68|302.28|305.54|303.14|301.88|299.48|0
1642084500000|2022-01-13 14:35:00|304.8|302.4|302.3|299.9|306.21|303.81|302.18|299.78|0
1642084800000|2022-01-13 14:40:00|301.93|299.53|303.51|301.11|305.59|303.19|301.45|299.05|0
1642085100000|2022-01-13 14:45:00|303.27|300.87|303.39|300.99|304.73|302.33|303.03|300.63|0
1642085400000|2022-01-13 14:50:00|303.27|300.87|303.75|301.35|304.98|302.58|302.78|300.38|0
1642085700000|2022-01-13 14:55:00|303.88|301.48|303.51|301.11|303.88|301.48|300.84|298.44|0
1642086000000|2022-01-13 15:00:00|303.26|300.86|306.2|303.8|306.32|303.92|302.53|300.13|0
1642086300000|2022-01-13 15:05:00|306.07|303.67|307.05|304.65|307.42|305.02|305.58|303.18|0
1642086600000|2022-01-13 15:10:00|307.3|304.9|309.02|306.62|309.15|306.75|307.3|304.9|0
1642086900000|2022-01-13 15:15:00|309.27|306.87|311.5|309.1|312.31|309.91|308.65|306.25|0
1642087200000|2022-01-13 15:20:00|311.13|308.73|310.13|307.73|311.37|308.97|309.76|307.36|0
1642087500000|2022-01-13 15:25:00|310.38|307.98|309.14|306.74|311.87|309.47|309.14|306.74|0
1642087800000|2022-01-13 15:30:00|309.26|306.86|311.86|309.46|312.86|310.46|308.03|305.63|0
1642088100000|2022-01-13 15:35:00|311.62|309.22|311.99|309.59|313.23|310.83|310.75|308.35|0
1642088400000|2022-01-13 15:40:00|312.24|309.84|312.98|310.58|313.11|310.71|310.87|308.47|0
1642088700000|2022-01-13 15:45:00|312.73|310.33|312.61|310.21|313.98|311.58|310.74|308.34|0
1642089000000|2022-01-13 15:50:00|312.73|310.33|315.06|312.66|318.87|316.47|312.73|310.33|0
1642089300000|2022-01-13 15:55:00|314.68|312.28|312.55|310.15|314.68|312.28|312.05|309.65|0
1642089600000|2022-01-13 16:00:00|312.67|310.27|312.92|310.52|315.06|312.66|310.8|308.4|0
1642089900000|2022-01-13 16:05:00|313.05|310.65|312.17|309.77|313.67|311.27|310.8|308.4|0
1642090200000|2022-01-13 16:10:00|312.29|309.89|314.68|312.28|315.18|312.78|312.29|309.89|0
1642090500000|2022-01-13 16:15:00|314.55|312.15|314.3|311.9|314.8|312.4|312.54|310.14|0
1642090800000|2022-01-13 16:20:00|314.17|311.77|309.79|307.39|314.55|312.15|309.54|307.14|0
1642091100000|2022-01-13 16:25:00|309.67|307.27|307.68|305.28|310.04|307.64|307.31|304.91|0
1642091400000|2022-01-13 16:30:00|307.8|305.4|308.05|305.65|309.04|306.64|307.06|304.66|0
1642091700000|2022-01-13 16:35:00|308.17|305.77|306.31|303.91|308.17|305.77|306.19|303.79|0
1642092000000|2022-01-13 16:40:00|306.44|304.04|306.81|304.41|307.05|304.65|305.94|303.54|0
1642092300000|2022-01-13 16:45:00|306.68|304.28|308.52|306.12|309.32|306.92|306.31|303.91|0
1642092600000|2022-01-13 16:50:00|308.64|306.24|307.65|305.25|309.88|307.48|307.53|305.13|0
1642092900000|2022-01-13 16:55:00|307.78|305.38|309.01|306.61|309.26|306.86|307.77|305.37|0
1642093200000|2022-01-13 17:00:00|309.14|306.74|313.62|311.22|313.99|311.59|309.14|306.74|0
1642093500000|2022-01-13 17:05:00|313.87|311.47|312.87|310.47|314.25|311.85|312.37|309.97|0
1642093800000|2022-01-13 17:10:00|312.74|310.34|315.75|313.35|315.75|313.35|312.74|310.34|0
1642094100000|2022-01-13 17:15:00|315.87|313.47|322.59|320.19|323.74|321.34|315.87|313.47|0
1642094400000|2022-01-13 17:20:00|322.98|320.58|324.51|322.11|327.6|325.2|322.98|320.58|0
1642094700000|2022-01-13 17:25:00|324.64|322.24|325.02|322.62|325.67|323.27|323.23|320.83|0
1642095000000|2022-01-13 17:30:00|325.54|323.14|322.71|320.31|327.86|325.46|322.59|320.19|0
1642095300000|2022-01-13 17:35:00|322.84|320.44|322.33|319.93|324.51|322.11|320.93|318.53|0
1642095600000|2022-01-13 17:40:00|322.07|319.67|325.14|322.74|325.14|322.74|322.07|319.67|0
1642095900000|2022-01-13 17:45:00|325.02|322.62|328.11|325.71|329.01|326.61|323.35|320.95|0
1642096200000|2022-01-13 17:50:00|328.37|325.97|326.89|324.49|329.14|326.74|321.15|318.75|0
1642096500000|2022-01-13 17:55:00|326.63|324.23|326.23|323.83|328.81|326.41|326.23|323.83|0
1642096800000|2022-01-13 18:00:00|326.36|323.96|325.58|323.18|329.52|327.12|325.07|322.67|0
1642097100000|2022-01-13 18:05:00|326.1|323.7|323.53|321.13|326.23|323.83|322.13|319.73|0
1642097400000|2022-01-13 18:10:00|323.66|321.26|324.3|321.9|325.65|323.25|322.77|320.37|0
1642097700000|2022-01-13 18:15:00|324.04|321.64|323.91|321.51|324.81|322.41|322.13|319.73|0
1642098000000|2022-01-13 18:20:00|323.79|321.39|321.11|318.71|324.68|322.28|320.09|317.69|0
1642098300000|2022-01-13 18:25:00|320.98|318.58|321.25|318.85|323.42|321.02|320.22|317.82|0
1642098600000|2022-01-13 18:30:00|321.51|319.11|323.16|320.76|323.42|321.02|321.51|319.11|0
1642098900000|2022-01-13 18:35:00|323.03|320.63|322.52|320.12|324.83|322.43|321.88|319.48|0
1642099200000|2022-01-13 18:40:00|322.78|320.38|324.18|321.78|324.69|322.29|322.78|320.38|0
1642099500000|2022-01-13 18:45:00|324.05|321.65|322.52|320.12|324.31|321.91|322.14|319.74|0
1642099800000|2022-01-13 18:50:00|322.64|320.24|322.39|319.99|323.67|321.27|322.13|319.73|0
1642100100000|2022-01-13 18:55:00|322.26|319.86|320.48|318.08|322.64|320.24|320.35|317.95|0
1642100400000|2022-01-13 19:00:00|320.6|318.2|318.95|316.55|321.37|318.97|317.81|315.41|0
1642100700000|2022-01-13 19:05:00|318.83|316.43|317.28|314.88|320.48|318.08|315.5|313.1|0
1642101000000|2022-01-13 19:10:00|317.41|315.01|319.57|317.17|319.7|317.3|317.41|315.01|0
1642101300000|2022-01-13 19:15:00|319.19|316.79|322.64|320.24|323.93|321.53|318.94|316.54|0
1642101600000|2022-01-13 19:20:00|322.51|320.11|322.51|320.11|323.8|321.4|321.87|319.47|0
1642101900000|2022-01-13 19:25:00|322.71|320.31|325.2|322.8|325.46|323.06|322.15|319.75|0
1642102200000|2022-01-13 19:30:00|325.33|322.93|325.07|322.67|327.79|325.39|324.69|322.29|0
1642102500000|2022-01-13 19:35:00|324.94|322.54|328.43|326.03|328.43|326.03|324.69|322.29|0
1642102800000|2022-01-13 19:40:00|328.3|325.9|326.49|324.09|328.56|326.16|325.84|323.44|0
1642103100000|2022-01-13 19:45:00|326.62|324.22|328.04|325.64|328.17|325.77|325.58|323.18|0
1642103400000|2022-01-13 19:50:00|327.91|325.51|326.48|324.08|328.56|326.16|325.97|323.57|0
1642103700000|2022-01-13 19:55:00|326.36|323.96|325.71|323.31|326.48|324.08|324.55|322.15|0
1642104000000|2022-01-13 20:00:00|326.35|323.95|331.29|328.89|332.2|329.8|326.35|323.95|0
1642104300000|2022-01-13 20:05:00|330.77|328.37|334.35|331.95|334.48|332.08|329.46|327.06|0
1642104600000|2022-01-13 20:10:00|334.48|332.08|335.4|333|337.1|334.7|333.96|331.56|0
1642104900000|2022-01-13 20:15:00|335.53|333.13|334.09|331.69|336.84|334.44|332.91|330.51|0
1642105200000|2022-01-13 20:20:00|334.22|331.82|335.92|333.52|337.23|334.83|333.3|330.9|0
1642105500000|2022-01-13 20:25:00|336.18|333.78|334.08|331.68|336.7|334.3|333.82|331.42|0
1642105800000|2022-01-13 20:30:00|333.56|331.16|333.43|331.03|335.06|332.66|332|329.6|0
1642106100000|2022-01-13 20:35:00|334.08|331.68|339.46|337.06|339.59|337.19|333.82|331.42|0
1642106400000|2022-01-13 20:40:00|338.8|336.4|339.19|336.79|339.46|337.06|337.35|334.95|0
1642106700000|2022-01-13 20:45:00|339.59|337.19|342.9|340.5|343.43|341.03|338.8|336.4|0
1642107000000|2022-01-13 20:50:00|342.77|340.37|345.83|343.43|346.77|344.37|342.63|340.23|0
1642107300000|2022-01-13 20:55:00|346.36|343.96|342.1|339.7|348.11|345.71|341.97|339.57|0
1642107600000|2022-01-13 21:00:00|341.3|338.9|343.82|341.42|344.76|342.36|340.24|337.84|0
1642107900000|2022-01-13 21:05:00|343.43|341.03|343.96|341.56|344.62|342.22|342.36|339.96|0
1642108200000|2022-01-13 21:10:00|343.82|341.42|343.02|340.62|344.89|342.49|342.23|339.83|0
1642108500000|2022-01-13 21:15:00|344.29|341.49|344.29|341.49|344.69|341.89|343.09|340.29|0
1642108800000|2022-01-13 21:20:00|344.02|341.22|344.55|341.75|344.82|342.02|344.02|341.22|0
1642109100000|2022-01-13 21:25:00|344.42|341.62|345.75|342.95|346.22|343.42|343.75|340.95|0
1642109400000|2022-01-13 21:30:00|345.62|342.82|344.15|341.35|346.15|343.35|344.15|341.35|0
1642109700000|2022-01-13 21:35:00|344.22|341.42|343.88|341.08|344.41|341.61|343.42|340.62|0
1642110000000|2022-01-13 21:40:00|343.74|340.94|343.88|341.08|344.14|341.34|343.15|340.35|0
1642110300000|2022-01-13 21:45:00|343.81|341.01|344.48|341.68|344.94|342.14|343.34|340.54|0
1642110600000|2022-01-13 21:50:00|344.41|341.61|343.61|340.81|344.67|341.87|343.61|340.81|0
1642110900000|2022-01-13 21:55:00|343.74|340.94|343.01|340.21|343.74|340.94|342.94|340.14|0
1642111200000|2022-01-13 22:00:00|342.82|340.02|342.86|340.06|343.03|340.23|342.82|340.02|0
1642111500000|2022-01-13 22:05:00|342.88|340.08|342.83|340.03|342.94|340.14|342.66|339.86|0
1642111800000|2022-01-13 22:10:00|342.85|340.05|342.83|340.03|342.85|340.05|342.83|340.03|0
1642112100000|2022-01-13 22:15:00|342.82|340.02|343.1|340.3|343.18|340.38|342.82|340.02|0
1642112400000|2022-01-13 22:20:00|343.12|340.32|343.17|340.37|343.22|340.42|343.06|340.26|0
1642112700000|2022-01-13 22:25:00|343.16|340.36|343.17|340.37|343.17|340.37|343.16|340.36|0
1642113000000|2022-01-13 22:30:00|343.16|340.36|343.17|340.37|343.25|340.45|342.96|340.16|0
1642113300000|2022-01-13 22:35:00|343.15|340.35|343.15|340.35|343.21|340.41|343.15|340.35|0
1642113600000|2022-01-13 22:40:00|343.07|340.27|343.07|340.27|343.15|340.35|343|340.2|0
1642113900000|2022-01-13 22:45:00|343.05|340.25|343.03|340.23|343.11|340.31|343.03|340.23|0
1642114200000|2022-01-13 22:50:00|342.97|340.17|342.84|340.04|342.97|340.17|342.8|340|0
1642114500000|2022-01-13 22:55:00|342.86|340.06|342.78|339.98|342.86|340.06|342.6|339.8|0
1642114800000|2022-01-13 23:00:00|341.66|338.86|341.06|338.26|341.72|338.92|340.47|337.67|0
1642115100000|2022-01-13 23:05:00|341.32|338.52|341.45|338.65|342.38|339.58|341.06|338.26|0
1642115400000|2022-01-13 23:10:00|341.26|338.46|340.79|337.99|341.58|338.78|340.52|337.72|0
1642115700000|2022-01-13 23:15:00|340.92|338.12|342.18|339.38|342.24|339.44|340.92|338.12|0
1642116000000|2022-01-13 23:20:00|342.38|339.58|341.58|338.78|342.38|339.58|341.05|338.25|0
1642116300000|2022-01-13 23:25:00|341.51|338.71|342.31|339.51|342.64|339.84|341.51|338.71|0
1642116600000|2022-01-13 23:30:00|342.24|339.44|341.71|338.91|342.37|339.57|341.31|338.51|0
1642116900000|2022-01-13 23:35:00|341.84|339.04|341.84|339.04|342.64|339.84|341.64|338.84|0
1642117200000|2022-01-13 23:40:00|341.77|338.97|341.57|338.77|342.17|339.37|341.17|338.37|0
1642117500000|2022-01-13 23:45:00|341.7|338.9|340.84|338.04|341.84|339.04|340.77|337.97|0
1642117800000|2022-01-13 23:50:00|340.91|338.11|341.3|338.5|341.83|339.03|340.91|338.11|0
1642118100000|2022-01-13 23:55:00|341.37|338.57|341.3|338.5|342.23|339.43|341.3|338.5|0
1642118400000|2022-01-14 00:00:00|341.56|338.76|345.95|343.15|347.29|344.49|341.03|338.23|0
1642118700000|2022-01-14 00:05:00|346.36|343.56|343.69|340.89|346.36|343.56|343.55|340.75|0
1642119000000|2022-01-14 00:10:00|343.95|341.15|342.75|339.95|343.95|341.15|342.49|339.69|0
1642119300000|2022-01-14 00:15:00|342.89|340.09|341.69|338.89|343.28|340.48|340.76|337.96|0
1642119600000|2022-01-14 00:20:00|341.82|339.02|341.76|338.96|342.62|339.82|341.56|338.76|0
1642119900000|2022-01-14 00:25:00|341.82|339.02|342.15|339.35|342.75|339.95|341.42|338.62|0
1642120200000|2022-01-14 00:30:00|342.22|339.42|343.14|340.34|343.28|340.48|341.89|339.09|0
1642120500000|2022-01-14 00:35:00|343.21|340.41|342.21|339.41|343.28|340.48|340.49|337.69|0
1642120800000|2022-01-14 00:40:00|342.34|339.54|341.15|338.35|343.27|340.47|340.82|338.02|0
1642121100000|2022-01-14 00:45:00|340.95|338.15|343.8|341|344.07|341.27|340.95|338.15|0
1642121400000|2022-01-14 00:50:00|343.94|341.14|342.14|339.34|344.34|341.54|342.07|339.27|0
1642121700000|2022-01-14 00:55:00|341.94|339.14|341.67|338.87|342.34|339.54|341.54|338.74|0
1642122000000|2022-01-14 01:00:00|341.74|338.94|340.74|337.94|342.34|339.54|340.08|337.28|0
1642122300000|2022-01-14 01:05:00|340.61|337.81|340.74|337.94|341.67|338.87|340.61|337.81|0
1642122600000|2022-01-14 01:10:00|340.55|337.75|341.8|339|342.07|339.27|340.41|337.61|0
1642122900000|2022-01-14 01:15:00|341.74|338.94|343.13|340.33|343.26|340.46|341.67|338.87|0
1642123200000|2022-01-14 01:20:00|343.39|340.59|342.53|339.73|344.06|341.26|342.19|339.39|0
1642123500000|2022-01-14 01:25:00|342.4|339.6|343.99|341.19|344.19|341.39|342.33|339.53|0
1642123800000|2022-01-14 01:30:00|343.92|341.12|344.32|341.52|344.98|342.18|343.46|340.66|0
1642124100000|2022-01-14 01:35:00|344.05|341.25|343.12|340.32|344.32|341.52|342.32|339.52|0
1642124400000|2022-01-14 01:40:00|342.98|340.18|345.38|342.58|345.51|342.71|342.72|339.92|0
1642124700000|2022-01-14 01:45:00|345.78|342.98|344.98|342.18|346.85|344.05|344.45|341.65|0
1642125000000|2022-01-14 01:50:00|344.85|342.05|345.24|342.44|345.91|343.11|344.84|342.04|0
1642125300000|2022-01-14 01:55:00|345.45|342.65|345.64|342.84|346.58|343.78|344.84|342.04|0
1642125600000|2022-01-14 02:00:00|345.51|342.71|345.37|342.57|346.44|343.64|344.57|341.77|0
1642125900000|2022-01-14 02:05:00|345.11|342.31|345.98|343.18|345.98|343.18|344.84|342.04|0
1642126200000|2022-01-14 02:10:00|346.04|343.24|349.66|346.86|349.93|347.13|345.77|342.97|0
1642126500000|2022-01-14 02:15:00|349.8|347|349.93|347.13|350.6|347.8|348.99|346.19|0
1642126800000|2022-01-14 02:20:00|350.06|347.26|348.85|346.05|350.06|347.26|348.04|345.24|0
1642127100000|2022-01-14 02:25:00|348.71|345.91|347.77|344.97|348.98|346.18|347.57|344.77|0
1642127400000|2022-01-14 02:30:00|347.64|344.84|346.83|344.03|347.64|344.84|346.5|343.7|0
1642127700000|2022-01-14 02:35:00|346.7|343.9|346.16|343.36|346.7|343.9|346.16|343.36|0
1642128000000|2022-01-14 02:40:00|345.89|343.09|344.89|342.09|345.89|343.09|344.82|342.02|0
1642128300000|2022-01-14 02:45:00|344.96|342.16|345.89|343.09|345.96|343.16|344.56|341.76|0
1642128600000|2022-01-14 02:50:00|345.76|342.96|345.22|342.42|345.76|342.96|344.82|342.02|0
1642128900000|2022-01-14 02:55:00|345.09|342.29|344.28|341.48|345.22|342.42|344.28|341.48|0
1642129200000|2022-01-14 03:00:00|344.42|341.62|345.82|343.02|345.88|343.08|344.15|341.35|0
1642129500000|2022-01-14 03:05:00|345.88|343.08|343.75|340.95|345.88|343.08|342.95|340.15|0
1642129800000|2022-01-14 03:10:00|343.88|341.08|344.68|341.88|345.21|342.41|343.08|340.28|0
1642130100000|2022-01-14 03:15:00|344.81|342.01|344.54|341.74|345.15|342.35|344.41|341.61|0
1642130400000|2022-01-14 03:20:00|344.48|341.68|344.81|342.01|345.34|342.54|344.28|341.48|0
1642130700000|2022-01-14 03:25:00|344.94|342.14|345.47|342.67|345.47|342.67|344.27|341.47|0
1642131000000|2022-01-14 03:30:00|345.61|342.81|346.34|343.54|346.94|344.14|345.07|342.27|0
1642131300000|2022-01-14 03:35:00|346.27|343.47|346.14|343.34|346.67|343.87|345.6|342.8|0
1642131600000|2022-01-14 03:40:00|346|343.2|347.21|344.41|347.48|344.68|346|343.2|0
1642131900000|2022-01-14 03:45:00|347.34|344.54|346.67|343.87|347.61|344.81|346.54|343.74|0
1642132200000|2022-01-14 03:50:00|346.6|343.8|346.8|344|347.27|344.47|346.6|343.8|0
1642132500000|2022-01-14 03:55:00|346.74|343.94|346.13|343.33|346.74|343.94|345.46|342.66|0
1642132800000|2022-01-14 04:00:00|345.8|343|344.26|341.46|345.8|343|343.73|340.93|0
1642133100000|2022-01-14 04:05:00|344.13|341.33|342.93|340.13|344.13|341.33|342.53|339.73|0
1642133400000|2022-01-14 04:10:00|342.66|339.86|342.79|339.99|342.99|340.19|342.26|339.46|0
1642133700000|2022-01-14 04:15:00|342.86|340.06|343.12|340.32|343.26|340.46|342.52|339.72|0
1642134000000|2022-01-14 04:20:00|343.19|340.39|340.67|337.87|343.19|340.39|340.53|337.73|0
1642134300000|2022-01-14 04:25:00|340.53|337.73|341.06|338.26|341.19|338.39|340.4|337.6|0
1642134600000|2022-01-14 04:30:00|341|338.2|341.59|338.79|341.85|339.05|340.8|338|0
1642134900000|2022-01-14 04:35:00|341.66|338.86|342.25|339.45|342.38|339.58|341.46|338.66|0
1642135200000|2022-01-14 04:40:00|342.38|339.58|342.18|339.38|342.51|339.71|342.18|339.38|0
1642135500000|2022-01-14 04:45:00|342.11|339.31|342.05|339.25|342.38|339.58|341.65|338.85|0
1642135800000|2022-01-14 04:50:00|342.11|339.31|342.11|339.31|342.45|339.65|341.85|339.05|0
1642136100000|2022-01-14 04:55:00|342.24|339.44|342.05|339.25|342.64|339.84|342.05|339.25|0
1642136400000|2022-01-14 05:00:00|341.98|339.18|341.31|338.51|341.98|339.18|341.05|338.25|0
1642136700000|2022-01-14 05:05:00|341.25|338.45|342.37|339.57|343.3|340.5|341.25|338.45|0
1642137000000|2022-01-14 05:10:00|342.31|339.51|342.5|339.7|342.77|339.97|341.97|339.17|0
1642137300000|2022-01-14 05:15:00|342.37|339.57|341.64|338.84|342.5|339.7|341.64|338.84|0
1642137600000|2022-01-14 05:20:00|341.57|338.77|341.83|339.03|342.23|339.43|341.57|338.77|0
1642137900000|2022-01-14 05:25:00|341.77|338.97|341.83|339.03|342.23|339.43|341.04|338.24|0
1642138200000|2022-01-14 05:30:00|341.9|339.1|342.49|339.69|342.49|339.69|341.43|338.63|0
1642138500000|2022-01-14 05:35:00|342.56|339.76|341.56|338.76|342.56|339.76|341.3|338.5|0
1642138800000|2022-01-14 05:40:00|341.63|338.83|342.03|339.23|342.49|339.69|341.56|338.76|0
1642139100000|2022-01-14 05:45:00|341.96|339.16|341.43|338.63|342.22|339.42|341.43|338.63|0
1642139400000|2022-01-14 05:50:00|341.56|338.76|340.5|337.7|341.69|338.89|340.5|337.7|0
1642139700000|2022-01-14 05:55:00|340.63|337.83|340.23|337.43|340.89|338.09|340.1|337.3|0
1642140000000|2022-01-14 06:00:00|340.36|337.56|340.3|337.5|340.36|337.56|338.51|335.71|0
1642140300000|2022-01-14 06:05:00|340.23|337.43|340.89|338.09|341.68|338.88|340.23|337.43|0
1642140600000|2022-01-14 06:10:00|340.76|337.96|339.37|336.57|340.89|338.09|339.24|336.44|0
1642140900000|2022-01-14 06:15:00|339.3|336.5|338.9|336.1|339.3|336.5|338.51|335.71|0
1642141200000|2022-01-14 06:20:00|338.84|336.04|339.43|336.63|339.83|337.03|337.72|334.92|0
1642141500000|2022-01-14 06:25:00|339.3|336.5|338.64|335.84|340.09|337.29|338.5|335.7|0
1642141800000|2022-01-14 06:30:00|338.5|335.7|337.58|334.78|338.63|335.83|337.06|334.26|0
1642142100000|2022-01-14 06:35:00|337.71|334.91|337.71|334.91|338.11|335.31|337.38|334.58|0
1642142400000|2022-01-14 06:40:00|337.65|334.85|337.38|334.58|337.65|334.85|336.92|334.12|0
1642142700000|2022-01-14 06:45:00|337.31|334.51|337.57|334.77|338.1|335.3|337.18|334.38|0
1642143000000|2022-01-14 06:50:00|337.71|334.91|338.1|335.3|338.23|335.43|337.7|334.9|0
1642143300000|2022-01-14 06:55:00|337.97|335.17|338.03|335.23|338.1|335.3|337.7|334.9|0
1642143600000|2022-01-14 07:00:00|337.83|335.03|337.57|334.77|338.23|335.43|337.04|334.24|0
1642143900000|2022-01-14 07:05:00|337.37|334.57|337.83|335.03|337.96|335.16|336.78|333.98|0
1642144200000|2022-01-14 07:10:00|337.7|334.9|337.04|334.24|338.09|335.29|336.78|333.98|0
1642144500000|2022-01-14 07:15:00|336.98|334.18|336.12|333.32|337.04|334.24|335.86|333.06|0
1642144800000|2022-01-14 07:20:00|336.05|333.25|336.32|333.52|336.45|333.65|335.46|332.66|0
1642145100000|2022-01-14 07:25:00|336.25|333.45|337.03|334.23|337.3|334.5|336.12|333.32|0
1642145400000|2022-01-14 07:30:00|337.16|334.36|339.4|336.6|339.67|336.87|337.16|334.36|0
1642145700000|2022-01-14 07:35:00|339.34|336.54|340.32|337.52|340.32|337.52|338.48|335.68|0
1642146000000|2022-01-14 07:40:00|340.06|337.26|340.32|337.52|341.38|338.58|339.53|336.73|0
1642146300000|2022-01-14 07:45:00|340.06|337.26|340.72|337.92|341.12|338.32|339.92|337.12|0
1642146600000|2022-01-14 07:50:00|340.85|338.05|341.51|338.71|341.77|338.97|340.72|337.92|0
1642146900000|2022-01-14 07:55:00|341.64|338.84|341.64|338.84|342.44|339.64|341.24|338.44|0
1642147200000|2022-01-14 08:00:00|341.91|339.11|343.1|340.3|343.7|340.9|339.92|337.12|0
1642147500000|2022-01-14 08:05:00|343.36|340.56|341.57|339.17|343.36|340.7|340.91|338.51|0
1642147800000|2022-01-14 08:10:00|341.44|339.04|340.11|337.71|342.1|339.7|339.32|336.92|0
1642148100000|2022-01-14 08:15:00|340.18|337.78|336.88|334.48|340.18|337.78|336.29|333.89|0
1642148400000|2022-01-14 08:20:00|337.08|334.68|336.15|333.75|337.86|335.46|336.02|333.62|0
1642148700000|2022-01-14 08:25:00|336.02|333.62|336.81|334.41|337.33|334.93|335.7|333.3|0
1642149000000|2022-01-14 08:30:00|336.94|334.54|336.48|334.08|337.2|334.8|335.63|333.23|0
1642149300000|2022-01-14 08:35:00|336.41|334.01|336.94|334.54|337.33|334.93|333.11|330.71|0
1642149600000|2022-01-14 08:40:00|337.07|334.67|338.78|336.38|338.91|336.51|336.8|334.4|0
1642149900000|2022-01-14 08:45:00|338.91|336.51|340.76|338.36|340.89|338.49|338.51|336.11|0
1642150200000|2022-01-14 08:50:00|340.63|338.23|341.22|338.82|342.61|340.21|339.57|337.17|0
1642150500000|2022-01-14 08:55:00|341.29|338.89|341.28|338.88|342.21|339.81|339.7|337.3|0
1642150800000|2022-01-14 09:00:00|340.75|338.35|338.51|336.11|341.28|338.88|338.31|335.91|0
1642151100000|2022-01-14 09:05:00|338.64|336.24|339.82|337.42|340.35|337.95|338.24|335.84|0
1642151400000|2022-01-14 09:10:00|339.89|337.49|338.5|336.1|341.41|339.01|338.5|336.1|0
1642151700000|2022-01-14 09:15:00|338.63|336.23|337.71|335.31|339.29|336.89|337.31|334.91|0
1642152000000|2022-01-14 09:20:00|337.45|335.05|337.18|334.78|337.71|335.31|336.39|333.99|0
1642152300000|2022-01-14 09:25:00|337.31|334.91|337.57|335.17|339.82|337.42|337.18|334.78|0
1642152600000|2022-01-14 09:30:00|337.38|334.98|335.47|333.07|337.44|335.04|335.28|332.88|0
1642152900000|2022-01-14 09:35:00|335.21|332.81|335.47|333.07|335.86|333.46|334.95|332.55|0
1642153200000|2022-01-14 09:40:00|335.34|332.94|336.32|333.92|336.52|334.12|335.34|332.94|0
1642153500000|2022-01-14 09:45:00|336.25|333.85|337.57|335.17|337.83|335.43|336.12|333.72|0
1642153800000|2022-01-14 09:50:00|337.7|335.3|338.09|335.69|338.88|336.48|336.91|334.51|0
1642154100000|2022-01-14 09:55:00|338.22|335.82|337.69|335.29|338.49|336.09|336.77|334.37|0
1642154400000|2022-01-14 10:00:00|337.56|335.16|339.27|336.87|339.27|336.87|337.43|335.03|0
1642154700000|2022-01-14 10:05:00|339.14|336.74|337.95|335.55|339.14|336.74|337.43|335.03|0
1642155000000|2022-01-14 10:10:00|337.89|335.49|338.74|336.34|338.81|336.41|337.29|334.89|0
1642155300000|2022-01-14 10:15:00|338.87|336.47|339.53|337.13|339.8|337.4|338.48|336.08|0
1642155600000|2022-01-14 10:20:00|339.4|337|339.27|336.87|339.66|337.26|338.34|335.94|0
1642155900000|2022-01-14 10:25:00|339.13|336.73|340.79|338.39|340.98|338.58|339.13|336.73|0
1642156200000|2022-01-14 10:30:00|340.98|338.58|340.98|338.58|342.44|340.04|340.58|338.18|0
1642156500000|2022-01-14 10:35:00|340.92|338.52|339.86|337.46|341.51|339.11|339.79|337.39|0
1642156800000|2022-01-14 10:40:00|339.92|337.52|339.52|337.12|340.32|337.92|339.39|336.99|0
1642157100000|2022-01-14 10:45:00|339.79|337.39|338.6|336.2|340.05|337.65|338.2|335.8|0
1642157400000|2022-01-14 10:50:00|338.4|336|339.12|336.72|339.78|337.38|338.33|335.93|0
1642157700000|2022-01-14 10:55:00|339.06|336.66|339.12|336.72|339.12|336.72|338.46|336.06|0
1642158000000|2022-01-14 11:00:00|339.25|336.85|337.93|335.53|339.25|336.85|337.54|335.14|0
1642158300000|2022-01-14 11:05:00|337.67|335.27|338.32|335.92|338.72|336.32|337.4|335|0
1642158600000|2022-01-14 11:10:00|338.46|336.06|338.13|335.73|338.46|336.06|337.53|335.13|0
1642158900000|2022-01-14 11:15:00|338.06|335.66|338.58|336.18|339.24|336.84|337.93|335.53|0
1642159200000|2022-01-14 11:20:00|338.52|336.12|339.64|337.24|339.64|337.24|337.79|335.39|0
1642159500000|2022-01-14 11:25:00|339.51|337.11|339.37|336.97|340.03|337.63|339.11|336.71|0
1642159800000|2022-01-14 11:30:00|339.24|336.84|340.1|337.7|340.43|338.03|339.18|336.78|0
1642160100000|2022-01-14 11:35:00|340.16|337.76|341.22|338.82|341.62|339.22|339.24|336.84|0
1642160400000|2022-01-14 11:40:00|341.35|338.95|340.95|338.55|342.55|340.15|340.69|338.29|0
1642160700000|2022-01-14 11:45:00|341.29|338.89|340.89|338.49|341.75|339.35|340.82|338.42|0
1642161000000|2022-01-14 11:50:00|340.82|338.42|341.42|339.02|342.01|339.61|340.82|338.42|0
1642161300000|2022-01-14 11:55:00|341.35|338.95|342.81|340.41|343.61|341.21|341.02|338.62|0
1642161600000|2022-01-14 12:00:00|343.07|340.67|345.34|342.94|345.47|343.07|342.54|340.14|0
1642161900000|2022-01-14 12:05:00|345.47|343.07|348.02|345.62|348.42|346.02|344.67|342.27|0
1642162200000|2022-01-14 12:10:00|347.88|345.48|346|343.6|348.22|345.82|345.73|343.33|0
1642162500000|2022-01-14 12:15:00|346.27|343.87|346.8|344.4|346.8|344.4|345.13|342.73|0
1642162800000|2022-01-14 12:20:00|346.54|344.14|345.46|343.06|347.21|344.81|344.39|341.99|0
1642163100000|2022-01-14 12:25:00|345.6|343.2|348.81|346.41|348.82|346.42|345.06|342.66|0
1642163400000|2022-01-14 12:30:00|348.95|346.55|347.6|345.2|349.08|346.68|347.6|345.2|0
1642163700000|2022-01-14 12:35:00|347.74|345.34|349.96|347.56|350.02|347.62|347.4|345|0
1642164000000|2022-01-14 12:40:00|350.02|347.62|355.06|352.66|355.87|353.47|347.61|345.21|0
1642164300000|2022-01-14 12:45:00|355.19|352.79|354.38|351.98|355.19|352.79|353.43|351.03|0
1642164600000|2022-01-14 12:50:00|354.31|351.91|355.46|353.06|355.87|353.47|353.9|351.5|0
1642164900000|2022-01-14 12:55:00|355.59|353.19|362.97|360.57|362.97|360.57|355.19|352.79|0
1642165200000|2022-01-14 13:00:00|362.55|360.15|362.09|359.69|368.06|365.66|361.18|358.78|0
1642165500000|2022-01-14 13:05:00|362.16|359.76|360.8|358.4|363.94|361.54|359.7|357.3|0
1642165800000|2022-01-14 13:10:00|360.94|358.54|363|360.6|363.41|361.01|359.56|357.16|0
1642166100000|2022-01-14 13:15:00|362.86|360.46|360.11|357.71|362.86|360.46|358.33|355.93|0
1642166400000|2022-01-14 13:20:00|359.97|357.57|358.74|356.34|360.66|358.26|358.6|356.2|0
1642166700000|2022-01-14 13:25:00|359.01|356.61|359.22|356.82|360.93|358.53|358.6|356.2|0
1642167000000|2022-01-14 13:30:00|359.15|356.75|360.79|358.39|362.71|360.31|358.6|356.2|0
1642167300000|2022-01-14 13:35:00|360.93|358.53|362.99|360.59|363.4|361|360.51|358.11|0
1642167600000|2022-01-14 13:40:00|362.85|360.45|364.78|362.38|365.61|363.21|361.2|358.8|0
1642167900000|2022-01-14 13:45:00|364.37|361.97|365.33|362.93|366.44|364.04|362.71|360.31|0
1642168200000|2022-01-14 13:50:00|365.61|363.21|368.05|365.65|370.08|367.68|365.47|363.07|0
1642168500000|2022-01-14 13:55:00|367.91|365.51|365.97|363.57|369.43|367.03|365.97|363.57|0
1642168800000|2022-01-14 14:00:00|366.38|363.98|365.69|363.29|368.18|365.78|365.55|363.15|0
1642169100000|2022-01-14 14:05:00|365.55|363.15|363.19|360.79|365.55|363.15|360.69|358.29|0
1642169400000|2022-01-14 14:10:00|363.05|360.65|362.36|359.96|363.74|361.34|361.26|358.86|0
1642169700000|2022-01-14 14:15:00|362.5|360.1|361.95|359.55|363.46|361.06|360.3|357.9|0
1642170000000|2022-01-14 14:20:00|362.22|359.82|362.08|359.68|363.74|361.34|361.26|358.86|0
1642170300000|2022-01-14 14:25:00|362.22|359.82|362.77|360.37|362.91|360.51|360.57|358.17|0
1642170600000|2022-01-14 14:30:00|362.49|360.09|363.32|360.92|364.56|362.16|359.75|357.35|0
1642170900000|2022-01-14 14:35:00|362.9|360.5|353.63|351.23|364.42|362.02|351.74|349.34|0
1642171200000|2022-01-14 14:40:00|353.76|351.36|353.08|350.68|356.61|354.21|351.2|348.8|0
1642171500000|2022-01-14 14:45:00|353.35|350.95|353.62|351.22|354.3|351.9|348.24|345.84|0
1642171800000|2022-01-14 14:50:00|353.42|351.02|349.04|346.64|354.3|351.9|349.04|346.64|0
1642172100000|2022-01-14 14:55:00|349.18|346.78|348.05|345.65|349.58|347.18|342.2|339.8|0
1642172400000|2022-01-14 15:00:00|347.59|345.19|351.89|349.49|354.31|351.91|345.68|343.28|0
1642172700000|2022-01-14 15:05:00|351.75|349.35|349.07|346.67|351.75|349.35|347.2|344.8|0
1642173000000|2022-01-14 15:10:00|349.2|346.8|352.02|349.62|352.28|349.88|346.27|343.87|0
1642173300000|2022-01-14 15:15:00|351.48|349.08|344.28|341.88|351.48|349.08|344.02|341.62|0
1642173600000|2022-01-14 15:20:00|344.41|342.01|352.68|350.28|352.68|350.28|344.41|342.01|0
1642173900000|2022-01-14 15:25:00|352.55|350.15|353.22|350.82|355.38|352.98|351.07|348.67|0
1642174200000|2022-01-14 15:30:00|353.36|350.96|352.55|350.15|356.6|354.2|352.55|350.15|0
1642174500000|2022-01-14 15:35:00|352.41|350.01|355.78|353.38|358.22|355.82|352.28|349.88|0
1642174800000|2022-01-14 15:40:00|355.51|353.11|360.43|358.03|361.18|358.78|354.84|352.44|0
1642175100000|2022-01-14 15:45:00|360.29|357.89|357.31|354.91|361.11|358.71|355.83|353.43|0
1642175400000|2022-01-14 15:50:00|357.18|354.78|359.34|356.94|362.06|359.66|356.64|354.24|0
1642175700000|2022-01-14 15:55:00|359.88|357.48|357.85|355.45|361.1|358.7|357.51|355.11|0
1642176000000|2022-01-14 16:00:00|357.58|355.18|360.01|357.61|362.05|359.65|353.94|351.54|0
1642176300000|2022-01-14 16:05:00|360.69|358.29|364.37|361.97|364.64|362.24|360.69|358.29|0
1642176600000|2022-01-14 16:10:00|364.78|362.38|365.6|363.2|366.15|363.75|363.14|360.74|0
1642176900000|2022-01-14 16:15:00|365.88|363.48|366.97|364.57|368.07|365.67|364.91|362.51|0
1642177200000|2022-01-14 16:20:00|366.7|364.3|364.61|362.21|367.77|365.37|364.23|361.83|0
1642177500000|2022-01-14 16:25:00|364.47|362.07|364.54|362.14|365.43|363.03|361.2|358.8|0
1642177800000|2022-01-14 16:30:00|364.33|361.93|361.37|358.97|366.25|363.85|360.28|357.88|0
1642178100000|2022-01-14 16:35:00|361.24|358.84|358.92|356.52|361.51|359.11|357.7|355.3|0
1642178400000|2022-01-14 16:40:00|358.38|355.98|357.16|354.76|359.6|357.2|355.4|353|0
1642178700000|2022-01-14 16:45:00|356.75|354.35|352.83|350.43|358.23|355.83|351.27|348.87|0
1642179000000|2022-01-14 16:50:00|352.56|350.16|352.07|349.67|353.15|350.75|350.86|348.46|0
1642179300000|2022-01-14 16:55:00|352.21|349.81|352.75|350.35|353.29|350.89|350.86|348.46|0
1642179600000|2022-01-14 17:00:00|353.15|350.75|355.45|353.05|355.59|353.19|351.67|349.27|0
1642179900000|2022-01-14 17:05:00|355.32|352.92|352.74|350.34|355.45|353.05|352.47|350.07|0
1642180200000|2022-01-14 17:10:00|352.61|350.21|355.58|353.18|356.13|353.73|350.99|348.59|0
1642180500000|2022-01-14 17:15:00|355.45|353.05|355.17|352.77|355.99|353.59|354.09|351.69|0
1642180800000|2022-01-14 17:20:00|355.31|352.91|358.44|356.04|358.57|356.17|355.17|352.77|0
1642181100000|2022-01-14 17:25:00|358.3|355.9|355.98|353.58|358.98|356.58|355.58|353.18|0
1642181400000|2022-01-14 17:30:00|356.26|353.86|355.44|353.04|357.07|354.67|355.03|352.63|0
1642181700000|2022-01-14 17:35:00|355.03|352.63|355.44|353.04|355.71|353.31|353|350.6|0
1642182000000|2022-01-14 17:40:00|355.3|352.9|357.82|355.42|358.43|356.03|355.3|352.9|0
1642182300000|2022-01-14 17:45:00|358.02|355.62|361.99|359.59|363.09|360.69|357.88|355.48|0
1642182600000|2022-01-14 17:50:00|362.13|359.73|363.36|360.96|364.33|361.93|361.3|358.9|0
1642182900000|2022-01-14 17:55:00|363.5|361.1|364.33|361.93|365.15|362.75|361.08|358.68|0
1642183200000|2022-01-14 18:00:00|364.47|362.07|362.4|360|365.58|363.18|361.43|359.03|0
1642183500000|2022-01-14 18:05:00|362.54|360.14|364.47|362.07|364.88|362.48|361.71|359.31|0
1642183800000|2022-01-14 18:10:00|364.61|362.21|362.95|360.55|366.55|364.15|362.39|359.99|0
1642184100000|2022-01-14 18:15:00|362.81|360.41|363.36|360.96|364.33|361.93|361.84|359.44|0
1642184400000|2022-01-14 18:20:00|363.63|361.23|367.93|365.53|368.21|365.81|363.63|361.23|0
1642184700000|2022-01-14 18:25:00|367.87|365.47|364.3|361.9|367.87|365.47|364.3|361.9|0
1642185000000|2022-01-14 18:30:00|364.44|362.04|366.25|363.85|366.8|364.4|362.64|360.24|0
1642185300000|2022-01-14 18:35:00|366.11|363.71|364.86|362.46|366.94|364.54|364.02|361.62|0
1642185600000|2022-01-14 18:40:00|364.58|362.18|360.7|358.3|365.41|363.01|360.29|357.89|0
1642185900000|2022-01-14 18:45:00|360.98|358.58|361.39|358.99|363.19|360.79|360.43|358.03|0
1642186200000|2022-01-14 18:50:00|361.53|359.13|358.14|355.74|362.09|359.69|358.14|355.74|0
1642186500000|2022-01-14 18:55:00|358.28|355.88|356.11|353.71|358.55|356.15|354.44|352.04|0
1642186800000|2022-01-14 19:00:00|355.98|353.58|355.02|352.62|356.39|353.99|352.84|350.44|0
1642187100000|2022-01-14 19:05:00|355.16|352.76|356.11|353.71|357.2|354.8|354.61|352.21|0
1642187400000|2022-01-14 19:10:00|356.38|353.98|355.56|353.16|358.3|355.9|355.42|353.02|0
1642187700000|2022-01-14 19:15:00|355.29|352.89|355.42|353.02|356.93|354.53|354.2|351.8|0
1642188000000|2022-01-14 19:20:00|355.56|353.16|353.65|351.25|356.1|353.7|353.38|350.98|0
1642188300000|2022-01-14 19:25:00|353.51|351.11|358.7|356.3|358.7|356.3|352.7|350.3|0
1642188600000|2022-01-14 19:30:00|358.56|356.16|352.83|350.43|358.84|356.44|352.7|350.3|0
1642188900000|2022-01-14 19:35:00|353.1|350.7|351.61|349.21|353.37|350.97|349.99|347.59|0
1642189200000|2022-01-14 19:40:00|351.74|349.34|355.41|353.01|355.41|353.01|351.74|349.34|0
1642189500000|2022-01-14 19:45:00|354.87|352.47|353.1|350.7|355.28|352.88|351.74|349.34|0
1642189800000|2022-01-14 19:50:00|352.96|350.56|352.55|350.15|353.23|350.83|350.52|348.12|0
1642190100000|2022-01-14 19:55:00|352.42|350.02|354.32|351.92|354.32|351.92|351.33|348.93|0
1642190400000|2022-01-14 20:00:00|354.45|352.05|349.84|347.44|354.45|352.05|348.76|346.36|0
1642190700000|2022-01-14 20:05:00|349.71|347.31|353.22|350.82|353.36|350.96|348.9|346.5|0
1642191000000|2022-01-14 20:10:00|353.09|350.69|351.33|348.93|353.43|351.03|350.11|347.71|0
1642191300000|2022-01-14 20:15:00|351.6|349.2|345.01|342.61|352.27|349.87|344.87|342.47|0
1642191600000|2022-01-14 20:20:00|344.74|342.34|342.86|340.46|345.28|342.88|342.2|339.8|0
1642191900000|2022-01-14 20:25:00|343.26|340.86|345.27|342.87|345.27|342.87|342.86|340.46|0
1642192200000|2022-01-14 20:30:00|345.14|342.74|342.06|339.66|345.14|342.74|341.66|339.26|0
1642192500000|2022-01-14 20:35:00|342.33|339.93|341.39|338.99|343.13|340.73|340.59|338.19|0
1642192800000|2022-01-14 20:40:00|341.73|339.33|338.64|336.24|342.99|340.59|338.64|336.24|0
1642193100000|2022-01-14 20:45:00|338.51|336.11|339.7|337.3|341.85|339.45|337.18|334.78|0
1642193400000|2022-01-14 20:50:00|337.84|335.44|337.44|335.04|339.97|337.57|335.85|333.45|0
1642193700000|2022-01-14 20:55:00|337.7|335.3|338.23|335.83|340.1|337.7|336.38|333.98|0
1642194000000|2022-01-14 21:00:00|338.1|335.7|335.71|333.31|338.1|335.7|335.18|332.78|0
1642194300000|2022-01-14 21:05:00|336.11|333.71|335.84|333.44|336.77|334.37|335.44|333.04|0
1642194600000|2022-01-14 21:10:00|335.71|333.31|335.18|332.78|335.84|333.44|334.52|332.12|0
1642492800000|2022-01-18 08:00:00|354.87|352.07|353.5|350.7|354.87|352.07|352.42|349.62|0
1642493100000|2022-01-18 08:05:00|353.65|351.25|355.76|353.36|355.76|353.36|353.44|351.04|0
1642493400000|2022-01-18 08:10:00|356.03|353.63|360.02|357.62|360.84|358.44|356.03|353.63|0
1642493700000|2022-01-18 08:15:00|360.15|357.75|366.53|364.13|366.53|364.13|360.15|357.75|0
1642494000000|2022-01-18 08:20:00|366.25|363.85|364.54|362.14|366.25|363.85|362.6|360.2|0
1642494300000|2022-01-18 08:25:00|364.62|362.22|366.56|364.16|367.82|365.42|363.85|361.45|0
1642494600000|2022-01-18 08:30:00|366.77|364.37|365.45|363.05|367.75|365.35|365.37|362.97|0
1642494900000|2022-01-18 08:35:00|365.51|363.11|364.68|362.28|366.07|363.67|363.98|361.58|0
1642495200000|2022-01-18 08:40:00|364.75|362.35|363.84|361.44|366.35|363.95|363.56|361.16|0
1642495500000|2022-01-18 08:45:00|363.78|361.38|363.42|361.02|364.95|362.55|363.42|361.02|0
1642495800000|2022-01-18 08:50:00|363.56|361.16|362.59|360.19|364.12|361.72|362.59|360.19|0
1642496100000|2022-01-18 08:55:00|362.73|360.33|363.63|361.23|363.84|361.44|362.73|360.33|0
1642496400000|2022-01-18 09:00:00|363.7|361.3|364.95|362.55|365.36|362.96|363|360.6|0
1642496700000|2022-01-18 09:05:00|364.81|362.41|367.31|364.91|368.99|366.59|364.81|362.41|0
1642497000000|2022-01-18 09:10:00|367.45|365.05|368.01|365.61|368.57|366.17|366.89|364.49|0
1642497300000|2022-01-18 09:15:00|368.08|365.68|370.25|367.85|371.8|369.4|368.01|365.61|0
1642497600000|2022-01-18 09:20:00|370.74|368.34|373.98|371.58|374.9|372.5|369.97|367.57|0
1642497900000|2022-01-18 09:25:00|373.91|371.51|372.29|369.89|375.18|372.78|371.93|369.53|0
1642498200000|2022-01-18 09:30:00|372.35|369.95|372.85|370.45|372.85|370.45|371.09|368.69|0
1642498500000|2022-01-18 09:35:00|373.06|370.66|373.2|370.8|374.61|372.21|372.21|369.81|0
1642498800000|2022-01-18 09:40:00|373.06|370.66|372.28|369.88|375.74|373.34|372.21|369.81|0
1642499100000|2022-01-18 09:45:00|372.49|370.09|370.03|367.63|372.77|370.37|369.82|367.42|0
1642499400000|2022-01-18 09:50:00|369.96|367.56|369.11|366.71|370.1|367.7|368.55|366.15|0
1642499700000|2022-01-18 09:55:00|369.05|366.65|370.37|367.97|370.94|368.54|368.97|366.57|0
1642500000000|2022-01-18 10:00:00|370.51|368.11|368.65|366.25|370.51|368.11|367.95|365.55|0
1642500300000|2022-01-18 10:05:00|368.79|366.39|368.5|366.1|369.49|367.09|368.09|365.69|0
1642500600000|2022-01-18 10:10:00|368.36|365.96|366.68|364.28|368.5|366.1|366.4|364|0
1642500900000|2022-01-18 10:15:00|366.54|364.14|368.36|365.96|368.92|366.52|366.54|364.14|0
1642501200000|2022-01-18 10:20:00|368.22|365.82|366.82|364.42|368.5|366.1|366.82|364.42|0
1642501500000|2022-01-18 10:25:00|366.54|364.14|365.56|363.16|366.82|364.42|365.14|362.74|0
1642501800000|2022-01-18 10:30:00|365.14|362.74|366.67|364.27|366.81|364.41|365|362.6|0
1642502100000|2022-01-18 10:35:00|366.61|364.21|366.56|364.16|367.93|365.53|365.72|363.32|0
1642502400000|2022-01-18 10:40:00|366.42|364.02|366.98|364.58|368.11|365.71|366.28|363.88|0
1642502700000|2022-01-18 10:45:00|367.06|364.66|369.95|367.55|369.95|367.55|366.14|363.74|0
1642503000000|2022-01-18 10:50:00|369.62|367.22|368.22|365.82|369.62|367.22|367.38|364.98|0
1642503300000|2022-01-18 10:55:00|368.15|365.75|368.07|365.67|369.34|366.94|367.93|365.53|0
1642503600000|2022-01-18 11:00:00|367.79|365.39|370.88|368.48|371.3|368.9|367.79|365.39|0
1642503900000|2022-01-18 11:05:00|371.02|368.62|369.89|367.49|371.44|369.04|368.77|366.37|0
1642504200000|2022-01-18 11:10:00|370.03|367.63|370.81|368.41|371.72|369.32|369.33|366.93|0
1642504500000|2022-01-18 11:15:00|370.88|368.48|368.77|366.37|370.88|368.48|368.35|365.95|0
1642504800000|2022-01-18 11:20:00|368.49|366.09|369.96|367.56|370.03|367.63|368.35|365.95|0
1642505100000|2022-01-18 11:25:00|370.03|367.63|369.18|366.78|370.87|368.47|368.62|366.22|0
1642505400000|2022-01-18 11:30:00|369.46|367.06|369.6|367.2|370.87|368.47|368.34|365.94|0
1642505700000|2022-01-18 11:35:00|369.46|367.06|368.34|365.94|369.6|367.2|367.5|365.1|0
1642506000000|2022-01-18 11:40:00|368.06|365.66|367.78|365.38|368.9|366.5|367.5|365.1|0
1642506300000|2022-01-18 11:45:00|367.64|365.24|367.35|364.95|367.92|365.52|366.66|364.26|0
1642506600000|2022-01-18 11:50:00|367.49|365.09|368.83|366.43|369.17|366.77|367.35|364.95|0
1642506900000|2022-01-18 11:55:00|368.69|366.29|368.05|365.65|368.75|366.35|367.63|365.23|0
1642507200000|2022-01-18 12:00:00|367.91|365.51|366.72|364.32|367.91|365.51|366.03|363.63|0
1642507500000|2022-01-18 12:05:00|366.79|364.39|365.39|362.99|367.35|364.95|365.39|362.99|0
1642507800000|2022-01-18 12:10:00|365.53|363.13|366.09|363.69|366.93|364.53|365.53|363.13|0
1642508100000|2022-01-18 12:15:00|366.23|363.83|365.81|363.41|366.51|364.11|365.53|363.13|0
1642508400000|2022-01-18 12:20:00|365.67|363.27|365.94|363.54|366.78|364.38|363.72|361.32|0
1642508700000|2022-01-18 12:25:00|365.8|363.4|363.99|361.59|365.8|363.4|363.99|361.59|0
1642509000000|2022-01-18 12:30:00|364.13|361.73|366.36|363.96|366.78|364.38|363.85|361.45|0
1642509300000|2022-01-18 12:35:00|366.22|363.82|365.38|362.98|366.78|364.38|365.1|362.7|0
1642509600000|2022-01-18 12:40:00|365.52|363.12|365.66|363.26|366.36|363.96|365.38|362.98|0
1642509900000|2022-01-18 12:45:00|365.8|363.4|363.15|360.75|365.8|363.4|361.9|359.5|0
1642510200000|2022-01-18 12:50:00|363.29|360.89|362.87|360.47|363.43|361.03|361.98|359.58|0
1642510500000|2022-01-18 12:55:00|362.73|360.33|362.32|359.92|363.01|360.61|361.7|359.3|0
1642510800000|2022-01-18 13:00:00|362.04|359.64|363.56|361.16|363.84|361.44|361.97|359.57|0
1642511100000|2022-01-18 13:05:00|363.84|361.44|363.98|361.58|363.98|361.58|363.01|360.61|0
1642511400000|2022-01-18 13:10:00|363.84|361.44|363.98|361.58|364.25|361.85|363.42|361.02|0
1642511700000|2022-01-18 13:15:00|364.11|361.71|367.18|364.78|367.74|365.34|364.11|361.71|0
1642512000000|2022-01-18 13:20:00|367.32|364.92|367.6|365.2|367.88|365.48|365.78|363.38|0
1642512300000|2022-01-18 13:25:00|367.46|365.06|365.08|362.68|367.46|365.06|365.02|362.62|0
1642512600000|2022-01-18 13:30:00|365.02|362.62|363.27|360.87|365.02|362.62|362.16|359.76|0
1642512900000|2022-01-18 13:35:00|363.69|361.29|364.94|362.54|365.22|362.82|362.44|360.04|0
1642513200000|2022-01-18 13:40:00|365.22|362.82|366.19|363.79|367.45|365.05|364.8|362.4|0
1642513500000|2022-01-18 13:45:00|366.05|363.65|365.49|363.09|366.33|363.93|364.24|361.84|0
1642513800000|2022-01-18 13:50:00|365.35|362.95|364.1|361.7|365.35|362.95|363.96|361.56|0
1642514100000|2022-01-18 13:55:00|364.24|361.84|363.4|361|364.65|362.25|363.12|360.72|0
1642514400000|2022-01-18 14:00:00|363.54|361.14|363.12|360.72|364.24|361.84|362.84|360.44|0
1642514700000|2022-01-18 14:05:00|362.98|360.58|363.4|361|364.65|362.25|362.98|360.58|0
1642515000000|2022-01-18 14:10:00|363.26|360.86|364.51|362.11|365.2|362.8|362.98|360.58|0
1642515300000|2022-01-18 14:15:00|364.23|361.83|366.46|364.06|367.02|364.62|363.95|361.55|0
1642515600000|2022-01-18 14:20:00|366.74|364.34|365.13|362.73|367.02|364.62|365.06|362.66|0
1642515900000|2022-01-18 14:25:00|364.92|362.52|367.99|365.59|368.06|365.66|364.09|361.69|0
1642516200000|2022-01-18 14:30:00|367.71|365.31|373.48|371.08|373.9|371.5|366.45|364.05|0
1642516500000|2022-01-18 14:35:00|373.62|371.22|376.45|374.05|379.16|376.76|372.91|370.51|0
1642516800000|2022-01-18 14:40:00|376.31|373.91|373.81|371.41|380.52|378.12|370.71|368.31|0
1642517100000|2022-01-18 14:45:00|373.53|371.13|378.07|375.67|380.21|377.81|372.82|370.42|0
1642517400000|2022-01-18 14:50:00|378.64|376.24|378|375.6|381.35|378.95|377.5|375.1|0
1642517700000|2022-01-18 14:55:00|378.57|376.17|376.92|374.52|382.64|380.24|376.5|374.1|0
1642518000000|2022-01-18 15:00:00|379.06|376.66|379.49|377.09|380.92|378.52|376.78|374.38|0
1642518300000|2022-01-18 15:05:00|379.34|376.94|371.55|369.15|379.34|376.94|371.41|369.01|0
1642518600000|2022-01-18 15:10:00|371.69|369.29|375.07|372.67|375.07|372.67|369.16|366.76|0
1642518900000|2022-01-18 15:15:00|375.36|372.96|376.63|374.23|376.63|374.23|371.26|368.86|0
1642519200000|2022-01-18 15:20:00|376.21|373.81|373.37|370.97|377.77|375.37|373.37|370.97|0
1642519500000|2022-01-18 15:25:00|373.94|371.54|371.96|369.56|375.78|373.38|371.82|369.42|0
1642519800000|2022-01-18 15:30:00|371.82|369.42|376.06|373.66|376.77|374.37|371.68|369.28|0
1642520100000|2022-01-18 15:35:00|376.34|373.94|378.9|376.5|379.04|376.64|375.42|373.02|0
1642520400000|2022-01-18 15:40:00|378.62|376.22|374.78|372.38|379.33|376.93|374.5|372.1|0
1642520700000|2022-01-18 15:45:00|374.92|372.52|377.62|375.22|378.47|376.07|373.51|371.11|0
1642521000000|2022-01-18 15:50:00|377.47|375.07|380.47|378.07|380.47|378.07|377.33|374.93|0
1642521300000|2022-01-18 15:55:00|380.61|378.21|380.32|377.92|382.04|379.64|379.18|376.78|0
1642521600000|2022-01-18 16:00:00|380.54|378.14|379.89|377.49|382.04|379.64|378.89|376.49|0
1642521900000|2022-01-18 16:05:00|379.75|377.35|382.47|380.07|384.48|382.08|378.75|376.35|0
1642522200000|2022-01-18 16:10:00|382.04|379.64|380.32|377.92|383.18|380.78|380.32|377.92|0
1642522500000|2022-01-18 16:15:00|380.46|378.06|378.46|376.06|380.6|378.2|377.89|375.49|0
1642522800000|2022-01-18 16:20:00|378.6|376.2|377.6|375.2|380.03|377.63|376.03|373.63|0
1642523100000|2022-01-18 16:25:00|377.74|375.34|378.74|376.34|379.32|376.92|377.17|374.77|0
1642523400000|2022-01-18 16:30:00|379.32|376.92|382.92|380.52|383.78|381.38|378.89|376.49|0
1642523700000|2022-01-18 16:35:00|382.99|380.59|376.59|374.19|383.2|380.8|376.45|374.05|0
1642524000000|2022-01-18 16:40:00|376.73|374.33|376.59|374.19|377.74|375.34|374.74|372.34|0
1642524300000|2022-01-18 16:45:00|376.16|373.76|374.45|372.05|376.45|374.05|373.74|371.34|0
1642524600000|2022-01-18 16:50:00|374.31|371.91|374.59|372.19|374.73|372.33|371.61|369.21|0
1642524900000|2022-01-18 16:55:00|374.73|372.33|375.01|372.61|376.16|373.76|374.3|371.9|0
1642525200000|2022-01-18 17:00:00|375.16|372.76|380.89|378.49|381.03|378.63|374.16|371.76|0
1642525500000|2022-01-18 17:05:00|380.88|378.48|380.88|378.48|382.76|380.36|380.74|378.34|0
1642525800000|2022-01-18 17:10:00|380.96|378.56|379.44|377.04|381.75|379.35|379.16|376.76|0
1642526100000|2022-01-18 17:15:00|379.3|376.9|378.87|376.47|381.46|379.06|377.58|375.18|0
1642526400000|2022-01-18 17:20:00|379.01|376.61|382.46|380.06|383.04|380.64|378.29|375.89|0
1642526700000|2022-01-18 17:25:00|382.32|379.92|382.32|379.92|383.76|381.36|381.89|379.49|0
1642527000000|2022-01-18 17:30:00|382.46|380.06|381.74|379.34|385.35|382.95|381.16|378.76|0
1642527300000|2022-01-18 17:35:00|381.59|379.19|383.47|381.07|384.48|382.08|381.31|378.91|0
1642527600000|2022-01-18 17:40:00|383.61|381.21|383.9|381.5|384.19|381.79|381.74|379.34|0
1642527900000|2022-01-18 17:45:00|384.05|381.65|386.95|384.55|387.09|384.69|382.89|380.49|0
1642528200000|2022-01-18 17:50:00|386.51|384.11|387.53|385.13|387.82|385.42|384.91|382.51|0
1642528500000|2022-01-18 17:55:00|387.38|384.98|388.4|386|388.84|386.44|386.07|383.67|0
1642528800000|2022-01-18 18:00:00|388.54|386.14|388.54|386.14|390.15|387.75|387.23|384.83|0
1642529100000|2022-01-18 18:05:00|388.69|386.29|386.5|384.1|389.86|387.46|386.5|384.1|0
1642529400000|2022-01-18 18:10:00|386.79|384.39|384.76|382.36|387.52|385.12|384.32|381.92|0
1642529700000|2022-01-18 18:15:00|384.9|382.5|384.18|381.78|385.92|383.52|382.73|380.33|0
1642530000000|2022-01-18 18:20:00|384.47|382.07|387.81|385.41|388.68|386.28|384.18|381.78|0
1642530300000|2022-01-18 18:25:00|387.51|385.11|386.79|384.39|389.12|386.72|386.49|384.09|0
1642530600000|2022-01-18 18:30:00|386.93|384.53|385.91|383.51|388.39|385.99|385.77|383.37|0
1642530900000|2022-01-18 18:35:00|386.06|383.66|383.45|381.05|386.35|383.95|383.01|380.61|0
1642531200000|2022-01-18 18:40:00|383.59|381.19|381.21|378.81|384.17|381.77|380.99|378.59|0
1642531500000|2022-01-18 18:45:00|381.42|379.02|383.08|380.68|383.59|381.19|380.13|377.73|0
1642531800000|2022-01-18 18:50:00|383.01|380.61|383.58|381.18|384.16|381.76|380.84|378.44|0
1642532100000|2022-01-18 18:55:00|383.3|380.9|380.55|378.15|383.73|381.33|379.55|377.15|0
1642532400000|2022-01-18 19:00:00|380.77|378.37|379.69|377.29|380.84|378.44|378.11|375.71|0
1642532700000|2022-01-18 19:05:00|379.54|377.14|379.69|377.29|380.26|377.86|377.97|375.57|0
1642533000000|2022-01-18 19:10:00|379.54|377.14|380.69|378.29|380.69|378.29|378.25|375.85|0
1642533300000|2022-01-18 19:15:00|380.77|378.37|378.1|375.7|380.77|378.37|377.82|375.42|0
1642533600000|2022-01-18 19:20:00|377.96|375.56|381.12|378.72|381.41|379.01|377.96|375.56|0
1642533900000|2022-01-18 19:25:00|381.26|378.86|380.11|377.71|382.71|380.31|379.54|377.14|0
1642534200000|2022-01-18 19:30:00|380.25|377.85|376.1|373.7|380.4|378|374.67|372.27|0
1642534500000|2022-01-18 19:35:00|376.52|374.12|375.52|373.12|376.52|374.12|374.46|372.06|0
1642534800000|2022-01-18 19:40:00|375.38|372.98|376.66|374.26|376.81|374.41|374.52|372.12|0
1642535100000|2022-01-18 19:45:00|376.81|374.41|373.67|371.27|376.95|374.55|373.1|370.7|0
1642535400000|2022-01-18 19:50:00|373.53|371.13|371.4|369|373.67|371.27|370.41|368.01|0
1642535700000|2022-01-18 19:55:00|371.11|368.71|372.81|370.41|373.1|370.7|370.69|368.29|0
1642536000000|2022-01-18 20:00:00|373.1|370.7|376.23|373.83|376.8|374.4|371.82|369.42|0
1642536300000|2022-01-18 20:05:00|376.08|373.68|376.51|374.11|377.51|375.11|374.8|372.4|0
1642536600000|2022-01-18 20:10:00|376.8|374.4|376.94|374.54|377.51|375.11|375.08|372.68|0
1642536900000|2022-01-18 20:15:00|377.51|375.11|383.26|380.86|384.71|382.31|377.51|375.11|0
1642537200000|2022-01-18 20:20:00|382.97|380.57|380.66|378.26|383.84|381.44|380.23|377.83|0
1642537500000|2022-01-18 20:25:00|380.52|378.12|381.24|378.84|382.68|380.28|380.23|377.83|0
1642537800000|2022-01-18 20:30:00|380.95|378.55|382.82|380.42|382.97|380.57|379.94|377.54|0
1642538100000|2022-01-18 20:35:00|382.53|380.13|383.54|381.14|384.85|382.45|382.25|379.85|0
1642538400000|2022-01-18 20:40:00|383.47|381.07|388.44|386.04|388.59|386.19|383.25|380.85|0
1642538700000|2022-01-18 20:45:00|388.73|386.33|384.3|381.9|388.73|386.33|384.3|381.9|0
1642539000000|2022-01-18 20:50:00|385.09|382.69|390.49|388.09|390.49|388.09|381.04|378.64|0
1642539300000|2022-01-18 20:55:00|390.19|387.79|383.64|381.24|390.49|388.09|383.64|381.24|0
1642539600000|2022-01-18 21:00:00|383.35|380.95|384.65|382.25|386.11|383.71|383.35|380.95|0
1642539900000|2022-01-18 21:05:00|385.09|382.69|385.09|382.69|385.81|383.41|384.51|382.11|0
1642540200000|2022-01-18 21:10:00|384.94|382.54|383.63|381.23|385.23|382.83|383.35|380.95|0
1642540500000|2022-01-18 21:15:00|383.69|380.89|383.47|380.67|384.05|381.25|382.82|380.02|0
1642540800000|2022-01-18 21:20:00|383.4|380.6|381.95|379.15|383.4|380.6|381.81|379.01|0
1642541100000|2022-01-18 21:25:00|382.1|379.3|383.11|380.31|383.11|380.31|381.66|378.86|0
1642541400000|2022-01-18 21:30:00|382.96|380.16|383.1|380.3|383.39|380.59|382.82|380.02|0
1642541700000|2022-01-18 21:35:00|383.03|380.23|382.96|380.16|383.39|380.59|382.81|380.01|0
1642542000000|2022-01-18 21:40:00|383.03|380.23|381.66|378.86|383.1|380.3|381.59|378.79|0
1642542300000|2022-01-18 21:45:00|381.37|378.57|380.93|378.13|381.37|378.57|380.65|377.85|0
1642542600000|2022-01-18 21:50:00|381.22|378.42|381.22|378.42|381.8|379|380.86|378.06|0
1642542900000|2022-01-18 21:55:00|381.08|378.28|381.09|378.29|381.44|378.64|380.79|377.99|0
1642543200000|2022-01-18 22:00:00|381.18|378.38|381.07|378.27|381.3|378.5|381.03|378.23|0
1642543500000|2022-01-18 22:05:00|381.09|378.29|381.19|378.39|381.19|378.39|381.06|378.26|0
1642543800000|2022-01-18 22:10:00|381.13|378.33|381.17|378.37|381.19|378.39|381.09|378.29|0
1642544100000|2022-01-18 22:15:00|381.11|378.31|381.2|378.4|381.2|378.4|381.06|378.26|0
1642544400000|2022-01-18 22:20:00|381.25|378.45|381.02|378.22|381.25|378.45|381|378.2|0
1642544700000|2022-01-18 22:25:00|381.04|378.24|381.02|378.22|381.04|378.24|380.99|378.19|0
1642545000000|2022-01-18 22:30:00|381.01|378.21|381.01|378.21|381.01|378.21|381.01|378.21|0
1642545300000|2022-01-18 22:35:00|380.99|378.19|381.01|378.21|381.01|378.21|380.99|378.19|0
1642545600000|2022-01-18 22:40:00|381.13|378.33|381.13|378.33|381.13|378.33|381.1|378.3|0
1642545900000|2022-01-18 22:45:00|381.12|378.32|381.08|378.28|381.12|378.32|381.06|378.26|0
1642546200000|2022-01-18 22:50:00|381.1|378.3|381.14|378.34|381.15|378.35|381.1|378.3|0
1642546500000|2022-01-18 22:55:00|381.12|378.32|381.1|378.3|381.12|378.32|381.08|378.28|0
1642546800000|2022-01-18 23:00:00|379.69|376.89|380.18|377.38|381.27|378.47|379.4|376.6|0
1642547100000|2022-01-18 23:05:00|379.97|377.17|380.47|377.67|380.9|378.1|379.97|377.17|0
1642547400000|2022-01-18 23:10:00|380.33|377.53|379.46|376.66|380.61|377.81|379.03|376.23|0
1642547700000|2022-01-18 23:15:00|379.61|376.81|382.05|379.25|382.05|379.25|379.61|376.81|0
1642548000000|2022-01-18 23:20:00|381.76|378.96|381.47|378.67|382.48|379.68|380.61|377.81|0
1642548300000|2022-01-18 23:25:00|381.33|378.53|381.9|379.1|381.9|379.1|380.75|377.95|0
1642548600000|2022-01-18 23:30:00|381.76|378.96|383.28|380.48|384.07|381.27|381.47|378.67|0
1642548900000|2022-01-18 23:35:00|383.2|380.4|383.92|381.12|384.36|381.56|383.2|380.4|0
1642549200000|2022-01-18 23:40:00|384.07|381.27|384.36|381.56|384.36|381.56|383.2|380.4|0
1642549500000|2022-01-18 23:45:00|384.29|381.49|384.21|381.41|384.29|381.49|383.49|380.69|0
1642549800000|2022-01-18 23:50:00|384.06|381.26|384.79|381.99|385.8|383|384.06|381.26|0
1642550100000|2022-01-18 23:55:00|384.93|382.13|386.09|383.29|386.24|383.44|384.79|381.99|0
1642550400000|2022-01-19 00:00:00|385.95|383.15|384.13|381.33|386.09|383.29|383.77|380.97|0
1642550700000|2022-01-19 00:05:00|383.91|381.11|384.64|381.84|385.36|382.56|383.48|380.68|0
1642551000000|2022-01-19 00:10:00|384.93|382.13|386.67|383.87|387.11|384.31|384.78|381.98|0
1642551300000|2022-01-19 00:15:00|386.89|384.09|385.94|383.14|386.96|384.16|385.36|382.56|0
1642551600000|2022-01-19 00:20:00|385.72|382.92|385.65|382.85|386.01|383.21|384.92|382.12|0
1642551900000|2022-01-19 00:25:00|385.79|382.99|386.3|383.5|386.37|383.57|385.21|382.41|0
1642552200000|2022-01-19 00:30:00|386.52|383.72|385.93|383.13|386.52|383.72|384.63|381.83|0
1642552500000|2022-01-19 00:35:00|385.79|382.99|386.73|383.93|387.39|384.59|385.79|382.99|0
1642552800000|2022-01-19 00:40:00|386.37|383.57|387.38|384.58|387.53|384.73|386.37|383.57|0
1642553100000|2022-01-19 00:45:00|387.31|384.51|388.99|386.19|388.99|386.19|386.95|384.15|0
1642553400000|2022-01-19 00:50:00|388.84|386.04|388.69|385.89|389.72|386.92|388.11|385.31|0
1642553700000|2022-01-19 00:55:00|388.84|386.04|387.67|384.87|388.84|386.04|387.38|384.58|0
1642554000000|2022-01-19 01:00:00|387.09|384.29|386.5|383.7|387.81|385.01|386.21|383.41|0
1642554300000|2022-01-19 01:05:00|386.43|383.63|384.61|381.81|387.23|384.43|384.03|381.23|0
1642554600000|2022-01-19 01:10:00|384.32|381.52|383.24|380.44|384.61|381.81|382.59|379.79|0
1642554900000|2022-01-19 01:15:00|383.31|380.51|383.6|380.8|383.6|380.8|381.94|379.14|0
1642555200000|2022-01-19 01:20:00|383.67|380.87|383.3|380.5|384.32|381.52|383.09|380.29|0
1642555500000|2022-01-19 01:25:00|383.16|380.36|382.44|379.64|383.16|380.36|380.99|378.19|0
1642555800000|2022-01-19 01:30:00|382.22|379.42|382.51|379.71|382.51|379.71|380.56|377.76|0
1642556100000|2022-01-19 01:35:00|382.29|379.49|382.58|379.78|383.01|380.21|381.71|378.91|0
1642556400000|2022-01-19 01:40:00|382.72|379.92|384.02|381.22|384.02|381.22|381.71|378.91|0
1642556700000|2022-01-19 01:45:00|383.88|381.08|386.2|383.4|386.92|384.12|382.28|379.48|0
1642557000000|2022-01-19 01:50:00|386.34|383.54|387.21|384.41|387.21|384.41|385.32|382.52|0
1642557300000|2022-01-19 01:55:00|387.07|384.27|387.21|384.41|387.79|384.99|386.77|383.97|0
1642557600000|2022-01-19 02:00:00|387.14|384.34|386.19|383.39|387.79|384.99|385.98|383.18|0
1642557900000|2022-01-19 02:05:00|386.04|383.24|385.32|382.52|386.04|383.24|384.45|381.65|0
1642558200000|2022-01-19 02:10:00|385.46|382.66|383.57|380.77|385.61|382.81|383.57|380.77|0
1642558500000|2022-01-19 02:15:00|383.43|380.63|383.14|380.34|383.72|380.92|382.42|379.62|0
1642558800000|2022-01-19 02:20:00|383.28|380.48|383.86|381.06|384.3|381.5|383.14|380.34|0
1642559100000|2022-01-19 02:25:00|383.79|380.99|383.28|380.48|383.86|381.06|382.7|379.9|0
1642559400000|2022-01-19 02:30:00|383.42|380.62|384.73|381.93|384.8|382|382.99|380.19|0
1642559700000|2022-01-19 02:35:00|384.8|382|386.32|383.52|386.9|384.1|384.37|381.57|0
1642560000000|2022-01-19 02:40:00|386.18|383.38|388.51|385.71|388.94|386.14|385.74|382.94|0
1642560300000|2022-01-19 02:45:00|388.65|385.85|391.28|388.48|391.87|389.07|388.36|385.56|0
1642560600000|2022-01-19 02:50:00|391.43|388.63|392.46|389.66|394.22|391.42|389.96|387.16|0
1642560900000|2022-01-19 02:55:00|392.31|389.51|391.13|388.33|392.38|389.58|390.4|387.6|0
1642561200000|2022-01-19 03:00:00|390.99|388.19|391.72|388.92|392.38|389.58|390.69|387.89|0
1642561500000|2022-01-19 03:05:00|391.57|388.77|393.63|390.83|393.92|391.12|391.13|388.33|0
1642561800000|2022-01-19 03:10:00|393.56|390.76|393.48|390.68|393.92|391.12|392.15|389.35|0
1642562100000|2022-01-19 03:15:00|393.55|390.75|392.15|389.35|393.92|391.12|390.83|388.03|0
1642562400000|2022-01-19 03:20:00|392.3|389.5|394.95|392.15|395.24|392.44|392.15|389.35|0
1642562700000|2022-01-19 03:25:00|395.09|392.29|394.65|391.85|395.68|392.88|394.65|391.85|0
1642563000000|2022-01-19 03:30:00|394.8|392|396.35|393.55|396.42|393.62|393.32|390.52|0
1642563300000|2022-01-19 03:35:00|396.27|393.47|395.53|392.73|396.5|393.7|395.09|392.29|0
1642563600000|2022-01-19 03:40:00|395.38|392.58|395.53|392.73|397.45|394.65|395.23|392.43|0
1642563900000|2022-01-19 03:45:00|395.68|392.88|396.56|393.76|396.86|394.06|395.53|392.73|0
1642564200000|2022-01-19 03:50:00|396.64|393.84|395.67|392.87|397.01|394.21|395.67|392.87|0
1642564500000|2022-01-19 03:55:00|395.53|392.73|395.82|393.02|396.41|393.61|395.38|392.58|0
1642564800000|2022-01-19 04:00:00|395.67|392.87|394.57|391.77|395.97|393.17|394.19|391.39|0
1642565100000|2022-01-19 04:05:00|394.49|391.69|395.37|392.57|395.37|392.57|394.34|391.54|0
1642565400000|2022-01-19 04:10:00|395.08|392.28|396.04|393.24|396.41|393.61|394.93|392.13|0
1642565700000|2022-01-19 04:15:00|396.11|393.31|397.44|394.64|397.44|394.64|395.96|393.16|0
1642566000000|2022-01-19 04:20:00|397.29|394.49|396.99|394.19|397.29|394.49|396.55|393.75|0
1642566300000|2022-01-19 04:25:00|396.84|394.04|395.36|392.56|396.84|394.04|395.22|392.42|0
1642566600000|2022-01-19 04:30:00|395.51|392.71|395|392.2|395.51|392.71|394.33|391.53|0
1642566900000|2022-01-19 04:35:00|395.07|392.27|395.51|392.71|395.66|392.86|394.92|392.12|0
1642567200000|2022-01-19 04:40:00|395.36|392.56|396.25|393.45|396.54|393.74|395.36|392.56|0
1642567500000|2022-01-19 04:45:00|396.39|393.59|396.84|394.04|396.98|394.18|395.51|392.71|0
1642567800000|2022-01-19 04:50:00|396.98|394.18|398.39|395.59|398.76|395.96|396.91|394.11|0
1642568100000|2022-01-19 04:55:00|398.32|395.52|400.99|398.19|401.59|398.79|397.87|395.07|0
1642568400000|2022-01-19 05:00:00|401.29|398.49|401.14|398.34|401.88|399.08|400.69|397.89|0
1642568700000|2022-01-19 05:05:00|401.21|398.41|400.84|398.04|401.58|398.78|400.09|397.29|0
1642569000000|2022-01-19 05:10:00|400.91|398.11|400.24|397.44|402.33|399.53|400.09|397.29|0
1642569300000|2022-01-19 05:15:00|400.17|397.37|401.13|398.33|401.28|398.48|400.09|397.29|0
1642569600000|2022-01-19 05:20:00|401.28|398.48|402.32|399.52|403.07|400.27|401.28|398.48|0
1642569900000|2022-01-19 05:25:00|402.47|399.67|402.92|400.12|403.22|400.42|401.73|398.93|0
1642570200000|2022-01-19 05:30:00|402.77|399.97|402.85|400.05|402.85|400.05|401.43|398.63|0
1642570500000|2022-01-19 05:35:00|402.92|400.12|401.72|398.92|403.07|400.27|400.83|398.03|0
1642570800000|2022-01-19 05:40:00|401.87|399.07|403.14|400.34|403.14|400.34|401.72|398.92|0
1642571100000|2022-01-19 05:45:00|403.06|400.26|403.21|400.41|403.21|400.41|402.61|399.81|0
1642571400000|2022-01-19 05:50:00|403.06|400.26|401.71|398.91|403.21|400.41|400.97|398.17|0
1642571700000|2022-01-19 05:55:00|401.57|398.77|400.82|398.02|402.61|399.81|400.52|397.72|0
1642572000000|2022-01-19 06:00:00|400.67|397.87|399.63|396.83|402.46|399.66|399.33|396.53|0
1642572300000|2022-01-19 06:05:00|399.77|396.97|399.26|396.46|400.07|397.27|397.92|395.12|0
1642572600000|2022-01-19 06:10:00|399.33|396.53|398.96|396.16|399.33|396.53|397.84|395.04|0
1642572900000|2022-01-19 06:15:00|398.58|395.78|398.43|395.63|399.62|396.82|398.43|395.63|0
1642573200000|2022-01-19 06:20:00|398.58|395.78|397.62|394.82|398.66|395.86|397.1|394.3|0
1642573500000|2022-01-19 06:25:00|397.54|394.74|398.72|395.92|399.17|396.37|397.1|394.3|0
1642573800000|2022-01-19 06:30:00|398.87|396.07|401.25|398.45|401.4|398.6|398.87|396.07|0
1642574100000|2022-01-19 06:35:00|401.18|398.38|399.32|396.52|401.55|398.75|399.32|396.52|0
1642574400000|2022-01-19 06:40:00|399.24|396.44|398.87|396.07|400.06|397.26|397.68|394.88|0
1642574700000|2022-01-19 06:45:00|398.8|396|398.5|395.7|398.94|396.14|397.98|395.18|0
1642575000000|2022-01-19 06:50:00|398.57|395.77|399.31|396.51|399.31|396.51|398.42|395.62|0
1642575300000|2022-01-19 06:55:00|399.16|396.36|400.65|397.85|400.65|397.85|398.71|395.91|0
1642575600000|2022-01-19 07:00:00|400.8|398|400.87|398.07|403.18|400.38|399.83|397.03|0
1642575900000|2022-01-19 07:05:00|400.64|397.84|401.84|399.04|403.03|400.23|399.75|396.95|0
1642576200000|2022-01-19 07:10:00|401.76|398.96|402.58|399.78|403.11|400.31|401.76|398.96|0
1642576500000|2022-01-19 07:15:00|402.51|399.71|401.46|398.66|402.88|400.08|400.72|397.92|0
1642576800000|2022-01-19 07:20:00|401.53|398.73|402.88|400.08|403.17|400.37|401.53|398.73|0
1642577100000|2022-01-19 07:25:00|403.02|400.22|403.17|400.37|403.17|400.37|402.35|399.55|0
1642577400000|2022-01-19 07:30:00|403.1|400.3|401.68|398.88|403.17|400.37|401.08|398.28|0
1642577700000|2022-01-19 07:35:00|401.83|399.03|401.75|398.95|402.72|399.92|401.23|398.43|0
1642578000000|2022-01-19 07:40:00|401.97|399.17|402.72|399.92|403.17|400.37|400.78|397.98|0
1642578300000|2022-01-19 07:45:00|402.57|399.77|397.72|394.92|403.17|400.37|397.72|394.92|0
1642578600000|2022-01-19 07:50:00|397.65|394.85|401.21|398.41|402.81|400.01|397.42|394.62|0
1642578900000|2022-01-19 07:55:00|401.36|398.56|401.65|398.85|404.65|401.85|401.36|398.56|0
1642579200000|2022-01-19 08:00:00|402.1|399.3|402.85|400.05|405.24|402.44|399.8|397|0
1642579500000|2022-01-19 08:05:00|402.8|400.4|397.51|395.11|402.8|400.4|397.44|395.04|0
1642579800000|2022-01-19 08:10:00|397.59|395.19|396.25|393.85|397.66|395.26|394.78|392.38|0
1642580100000|2022-01-19 08:15:00|395.81|393.41|394.62|392.22|396.84|394.44|394.62|392.22|0
1642580400000|2022-01-19 08:20:00|394.33|391.93|394.92|392.52|397.51|395.11|394.03|391.63|0
1642580700000|2022-01-19 08:25:00|394.47|392.07|396.47|394.07|396.99|394.59|394.03|391.63|0
1642581000000|2022-01-19 08:30:00|396.39|393.99|393.29|390.89|396.69|394.29|392.56|390.16|0
1642581300000|2022-01-19 08:35:00|393.44|391.04|390.35|387.95|394.18|391.78|390.21|387.81|0
1642581600000|2022-01-19 08:40:00|390.5|388.1|390.65|388.25|391.53|389.13|389.62|387.22|0
1642581900000|2022-01-19 08:45:00|390.5|388.1|389.62|387.22|391.16|388.76|388.89|386.49|0
1642582200000|2022-01-19 08:50:00|389.76|387.36|386.55|384.15|390.2|387.8|386.41|384.01|0
1642582500000|2022-01-19 08:55:00|386.63|384.23|386.41|384.01|387.28|384.88|385.97|383.57|0
1642582800000|2022-01-19 09:00:00|386.7|384.3|386.26|383.86|388.23|385.83|385.68|383.28|0
1642583100000|2022-01-19 09:05:00|386.04|383.64|386.84|384.44|387.13|384.73|385.24|382.84|0
1642583400000|2022-01-19 09:10:00|385.97|383.57|388|385.6|388|385.6|385.96|383.56|0
1642583700000|2022-01-19 09:15:00|388.15|385.75|385.38|382.98|388.15|385.75|385.23|382.83|0
1642584000000|2022-01-19 09:20:00|385.53|383.13|388.44|386.04|391.32|388.92|385.53|383.13|0
1642584300000|2022-01-19 09:25:00|388.58|386.18|390.33|387.93|390.33|387.93|388|385.6|0
1642584600000|2022-01-19 09:30:00|390.19|387.79|388.07|385.67|391.36|388.96|388|385.6|0
1642584900000|2022-01-19 09:35:00|388|385.6|386.83|384.43|388.73|386.33|386.83|384.43|0
1642585200000|2022-01-19 09:40:00|386.98|384.58|383.64|381.24|387.12|384.72|382.92|380.52|0
1642585500000|2022-01-19 09:45:00|383.79|381.39|383.35|380.95|383.93|381.53|382.2|379.8|0
1642585800000|2022-01-19 09:50:00|383.28|380.88|380.97|378.57|383.35|380.95|380.75|378.35|0
1642586100000|2022-01-19 09:55:00|381.04|378.64|378.74|376.34|381.47|379.07|378.03|375.63|0
1642586400000|2022-01-19 10:00:00|378.89|376.49|380.61|378.21|380.75|378.35|378.74|376.34|0
1642586700000|2022-01-19 10:05:00|380.75|378.35|380.03|377.63|380.75|378.35|379.03|376.63|0
1642587000000|2022-01-19 10:10:00|379.74|377.34|380.89|378.49|381.18|378.78|379.6|377.2|0
1642587300000|2022-01-19 10:15:00|380.82|378.42|379.45|377.05|381.32|378.92|379.45|377.05|0
1642587600000|2022-01-19 10:20:00|379.6|377.2|379.52|377.12|380.17|377.77|378.73|376.33|0
1642587900000|2022-01-19 10:25:00|379.59|377.19|380.17|377.77|381.03|378.63|379.31|376.91|0
1642588200000|2022-01-19 10:30:00|380.02|377.62|379.02|376.62|380.45|378.05|378.87|376.47|0
1642588500000|2022-01-19 10:35:00|379.09|376.69|379.87|377.47|380.24|377.84|378.52|376.12|0
1642588800000|2022-01-19 10:40:00|379.66|377.26|380.59|378.19|380.67|378.27|378.94|376.54|0
1642589100000|2022-01-19 10:45:00|380.67|378.27|379.73|377.33|381.02|378.62|378.58|376.18|0
1642589400000|2022-01-19 10:50:00|379.58|377.18|380.81|378.41|381.16|378.76|379.15|376.75|0
1642589700000|2022-01-19 10:55:00|380.95|378.55|377.43|375.03|381.31|378.91|377.43|375.03|0
1642590000000|2022-01-19 11:00:00|377.72|375.32|376.29|373.89|378|375.6|375.43|373.03|0
1642590300000|2022-01-19 11:05:00|376.43|374.03|376.93|374.53|377.43|375.03|375.71|373.31|0
1642590600000|2022-01-19 11:10:00|376.86|374.46|377.71|375.31|378|375.6|376.43|374.03|0
1642590900000|2022-01-19 11:15:00|377.64|375.24|379|376.6|379.29|376.89|377.14|374.74|0
1642591200000|2022-01-19 11:20:00|379.29|376.89|380.29|377.89|381.15|378.75|378.71|376.31|0
1642591500000|2022-01-19 11:25:00|380.36|377.96|381.58|379.18|381.58|379.18|380.14|377.74|0
1642591800000|2022-01-19 11:30:00|382.01|379.61|381.37|378.97|382.59|380.19|381|378.6|0
1642592100000|2022-01-19 11:35:00|381.29|378.89|379.56|377.16|381.29|378.89|379.28|376.88|0
1642592400000|2022-01-19 11:40:00|379.85|377.45|379.85|377.45|379.85|377.45|378.85|376.45|0
1642592700000|2022-01-19 11:45:00|379.99|377.59|378.13|375.73|380.14|377.74|378.13|375.73|0
1642593000000|2022-01-19 11:50:00|377.98|375.58|376.84|374.44|378.13|375.73|376.55|374.15|0
1642593300000|2022-01-19 11:55:00|376.98|374.58|376.69|374.29|377.84|375.44|376.41|374.01|0
1642593600000|2022-01-19 12:00:00|376.84|374.44|375.83|373.43|376.84|374.44|375.69|373.29|0
1642593900000|2022-01-19 12:05:00|375.69|373.29|376.4|374|376.69|374.29|375.55|373.15|0
1642594200000|2022-01-19 12:10:00|376.55|374.15|376.4|374|376.97|374.57|375.55|373.15|0
1642594500000|2022-01-19 12:15:00|376.12|373.72|377.97|375.57|378.55|376.15|375.69|373.29|0
1642594800000|2022-01-19 12:20:00|377.83|375.43|377.97|375.57|378.83|376.43|377.26|374.86|0
1642595100000|2022-01-19 12:25:00|378.04|375.64|378.47|376.07|378.54|376.14|377.61|375.21|0
1642595400000|2022-01-19 12:30:00|378.54|376.14|376.25|373.85|378.54|376.14|376.11|373.71|0
1642595700000|2022-01-19 12:35:00|376.11|373.71|379.47|377.07|379.47|377.07|375.68|373.28|0
1642596000000|2022-01-19 12:40:00|379.4|377|379.25|376.85|379.83|377.43|378.82|376.42|0
1642596300000|2022-01-19 12:45:00|379.4|377|377.39|374.99|379.4|377|377.39|374.99|0
1642596600000|2022-01-19 12:50:00|377.53|375.13|376.39|373.99|377.53|375.13|375.96|373.56|0
1642596900000|2022-01-19 12:55:00|376.24|373.84|376.38|373.98|376.53|374.13|375.96|373.56|0
1642597200000|2022-01-19 13:00:00|376.53|374.13|375.24|372.84|376.67|374.27|375.1|372.7|0
1642597500000|2022-01-19 13:05:00|375.38|372.98|372.68|370.28|375.38|372.98|371.97|369.57|0
1642597800000|2022-01-19 13:10:00|372.54|370.14|372.68|370.28|373.53|371.13|371.97|369.57|0
1642598100000|2022-01-19 13:15:00|372.54|370.14|372.68|370.28|373.53|371.13|371.4|369|0
1642598400000|2022-01-19 13:20:00|372.82|370.42|371.8|369.4|376.14|373.74|370.95|368.55|0
1642598700000|2022-01-19 13:25:00|371.66|369.26|370.57|368.17|371.87|369.47|370.43|368.03|0
1642599000000|2022-01-19 13:30:00|370.43|368.03|373.69|371.29|373.97|371.57|370.43|368.03|0
1642599300000|2022-01-19 13:35:00|373.83|371.43|372.77|370.37|373.83|371.43|372.27|369.87|0
1642599600000|2022-01-19 13:40:00|372.69|370.29|374.4|372|374.4|372|372.41|370.01|0
1642599900000|2022-01-19 13:45:00|374.25|371.85|373.83|371.43|374.82|372.42|373.68|371.28|0
1642600200000|2022-01-19 13:50:00|373.97|371.57|373.82|371.42|373.97|371.57|372.12|369.72|0
1642600500000|2022-01-19 13:55:00|373.68|371.28|372.11|369.71|373.68|371.28|371.27|368.87|0
1642600800000|2022-01-19 14:00:00|371.97|369.57|374.52|372.12|374.52|372.12|371.83|369.43|0
1642601100000|2022-01-19 14:05:00|374.37|371.97|374.23|371.83|374.52|372.12|373.38|370.98|0
1642601400000|2022-01-19 14:10:00|374.37|371.97|375.08|372.68|375.08|372.68|373.8|371.4|0
1642601700000|2022-01-19 14:15:00|374.94|372.54|374.51|372.11|375.36|372.96|374.23|371.83|0
1642602000000|2022-01-19 14:20:00|374.65|372.25|375.5|373.1|375.93|373.53|373.52|371.12|0
1642602300000|2022-01-19 14:25:00|375.93|373.53|375.08|372.68|375.93|373.53|374.37|371.97|0
1642602600000|2022-01-19 14:30:00|375.22|372.82|377.37|374.97|377.65|375.25|371.84|369.44|0
1642602900000|2022-01-19 14:35:00|377.51|375.11|369.3|366.9|377.65|375.25|367.56|365.16|0
1642603200000|2022-01-19 14:40:00|368.74|366.34|371.69|369.29|376.08|373.68|368.74|366.34|0
1642603500000|2022-01-19 14:45:00|371.98|369.58|372.33|369.93|373.67|371.27|367.9|365.5|0
1642603800000|2022-01-19 14:50:00|372.12|369.72|370|367.6|374.8|372.4|368.04|365.64|0
1642604100000|2022-01-19 14:55:00|369.44|367.04|369.02|366.62|370.56|368.16|367.83|365.43|0
1642604400000|2022-01-19 15:00:00|368.11|365.71|371.41|369.01|373.81|371.41|367.75|365.35|0
1642604700000|2022-01-19 15:05:00|371.69|369.29|376.22|373.82|377.64|375.24|371.55|369.15|0
1642605000000|2022-01-19 15:10:00|376.5|374.1|374.37|371.97|377.35|374.95|373.38|370.98|0
1642605300000|2022-01-19 15:15:00|374.3|371.9|378.49|376.09|379.92|377.52|373.66|371.26|0
1642605600000|2022-01-19 15:20:00|378.2|375.8|382.07|379.67|382.07|379.67|377.35|374.95|0
1642605900000|2022-01-19 15:25:00|381.64|379.24|385.86|383.46|386.99|384.59|380.33|377.93|0
1642606200000|2022-01-19 15:30:00|385.72|383.32|386.5|384.1|387.31|384.91|383.84|381.44|0
1642606500000|2022-01-19 15:35:00|386.93|384.53|388.09|385.69|388.53|386.13|385.2|382.8|0
1642606800000|2022-01-19 15:40:00|388.23|385.83|387.94|385.54|389.25|386.85|387.36|384.96|0
1642607100000|2022-01-19 15:45:00|388.09|385.69|389.98|387.58|390.56|388.16|386.93|384.53|0
1642607400000|2022-01-19 15:50:00|390.12|387.72|387.07|384.67|390.12|387.72|385.19|382.79|0
1642607700000|2022-01-19 15:55:00|387.79|385.39|386.2|383.8|388.81|386.41|384.76|382.36|0
1642608000000|2022-01-19 16:00:00|386.05|383.65|387.21|384.81|387.79|385.39|384.46|382.06|0
1642608300000|2022-01-19 16:05:00|387.06|384.66|387.79|385.39|388.95|386.55|386.48|384.08|0
1642608600000|2022-01-19 16:10:00|387.64|385.24|392.52|390.12|392.52|390.12|387.64|385.24|0
1642608900000|2022-01-19 16:15:00|392.3|389.9|392|389.6|394.35|391.95|389.67|387.27|0
1642609200000|2022-01-19 16:20:00|392.15|389.75|394.49|392.09|394.93|392.53|390.98|388.58|0
1642609500000|2022-01-19 16:25:00|394.2|391.8|390.4|388|395.08|392.68|388.94|386.54|0
1642609800000|2022-01-19 16:30:00|389.96|387.56|392.58|390.18|393.32|390.92|386.77|384.37|0
1642610100000|2022-01-19 16:35:00|392.44|390.04|391.98|389.58|394.6|392.2|391.12|388.72|0
1642610400000|2022-01-19 16:40:00|392.42|390.02|392.85|390.45|394.75|392.35|391.11|388.71|0
1642610700000|2022-01-19 16:45:00|393|390.6|389.22|386.82|393.58|391.18|388.49|386.09|0
1642611000000|2022-01-19 16:50:00|389.51|387.11|379.67|377.27|390.23|387.83|379.24|376.84|0
1642611300000|2022-01-19 16:55:00|379.52|377.12|382.13|379.73|382.99|380.59|378.51|376.11|0
1642611600000|2022-01-19 17:00:00|381.98|379.58|380.69|378.29|382.27|379.87|379.68|377.28|0
1642611900000|2022-01-19 17:05:00|380.54|378.14|377.96|375.56|380.83|378.43|377.67|375.27|0
1642612200000|2022-01-19 17:10:00|377.82|375.42|375.53|373.13|378.39|375.99|368.85|366.45|0
1642612500000|2022-01-19 17:15:00|375.39|372.99|377.39|374.99|377.96|375.56|375.25|372.85|0
1642612800000|2022-01-19 17:20:00|377.1|374.7|375.1|372.7|377.67|375.27|374.53|372.13|0
1642613100000|2022-01-19 17:25:00|375.38|372.98|374.1|371.7|375.95|373.55|373.68|371.28|0
1642613400000|2022-01-19 17:30:00|374.24|371.84|375.81|373.41|376.09|373.69|373.25|370.85|0
1642613700000|2022-01-19 17:35:00|376.09|373.69|378.09|375.69|378.09|375.69|375.09|372.69|0
1642614000000|2022-01-19 17:40:00|377.81|375.41|378.66|376.26|379.96|377.56|377.38|374.98|0
1642614300000|2022-01-19 17:45:00|378.52|376.12|376.09|373.69|379.53|377.13|374.52|372.12|0
1642614600000|2022-01-19 17:50:00|376.23|373.83|378.8|376.4|378.8|376.4|375.09|372.69|0
1642614900000|2022-01-19 17:55:00|378.66|376.26|374.37|371.97|378.66|376.26|373.8|371.4|0
1642615200000|2022-01-19 18:00:00|373.8|371.4|374.66|372.26|378.66|376.26|373.8|371.4|0
1642615500000|2022-01-19 18:05:00|375.23|372.83|373.24|370.84|376.8|374.4|372.74|370.34|0
1642615800000|2022-01-19 18:10:00|373.17|370.77|371.88|369.48|373.46|371.06|371.6|369.2|0
1642616100000|2022-01-19 18:15:00|371.74|369.34|373.17|370.77|373.74|371.34|371.17|368.77|0
1642616400000|2022-01-19 18:20:00|373.31|370.91|375.03|372.63|375.46|373.06|373.02|370.62|0
1642616700000|2022-01-19 18:25:00|374.6|372.2|378.05|375.65|378.19|375.79|373.88|371.48|0
1642617000000|2022-01-19 18:30:00|377.62|375.22|377.47|375.07|379.2|376.8|376.03|373.63|0
1642617300000|2022-01-19 18:35:00|377.76|375.36|380.07|377.67|380.65|378.25|377.76|375.36|0
1642617600000|2022-01-19 18:40:00|380.21|377.81|379.78|377.38|381.37|378.97|379.34|376.94|0
1642617900000|2022-01-19 18:45:00|379.63|377.23|380.79|378.39|381.08|378.68|379.05|376.65|0
1642618200000|2022-01-19 18:50:00|380.93|378.53|380.21|377.81|382.68|380.28|379.77|377.37|0
1642618500000|2022-01-19 18:55:00|380.35|377.95|380.79|378.39|381.37|378.97|378.47|376.07|0
1642618800000|2022-01-19 19:00:00|381.08|378.68|382.09|379.69|382.67|380.27|379.77|377.37|0
1642619100000|2022-01-19 19:05:00|381.95|379.55|387.2|384.8|387.79|385.39|381.8|379.4|0
1642619400000|2022-01-19 19:10:00|387.05|384.65|388.81|386.41|389.4|387|386.03|383.63|0
1642619700000|2022-01-19 19:15:00|388.66|386.26|388.99|386.59|389.95|387.55|384.29|381.89|0
1642620000000|2022-01-19 19:20:00|389.14|386.74|391.05|388.65|392.38|389.98|389.14|386.74|0
1642620300000|2022-01-19 19:25:00|391.34|388.94|393.11|390.71|393.41|391.01|390.61|388.21|0
1642620600000|2022-01-19 19:30:00|393.41|391.01|391.93|389.53|394.29|391.89|391.63|389.23|0
1642620900000|2022-01-19 19:35:00|392.22|389.82|391.93|389.53|392.37|389.97|389.87|387.47|0
1642621200000|2022-01-19 19:40:00|391.34|388.94|387.01|384.61|392.22|389.82|386.79|384.39|0
1642621500000|2022-01-19 19:45:00|387.08|384.68|390.6|388.2|391.33|388.93|386.64|384.24|0
1642621800000|2022-01-19 19:50:00|390.45|388.05|388.1|385.7|390.74|388.34|387.81|385.41|0
1642622100000|2022-01-19 19:55:00|387.81|385.41|387.95|385.55|388.83|386.43|385.03|382.63|0
1642622400000|2022-01-19 20:00:00|388.1|385.7|390.15|387.75|391.03|388.63|387.07|384.67|0
1642622700000|2022-01-19 20:05:00|390|387.6|388.83|386.43|390.3|387.9|386.63|384.23|0
1642623000000|2022-01-19 20:10:00|389.27|386.87|384.59|382.19|389.27|386.87|383.71|381.31|0
1642623300000|2022-01-19 20:15:00|384.3|381.9|387.43|385.03|388.82|386.42|383.71|381.31|0
1642623600000|2022-01-19 20:20:00|387.36|384.96|388.67|386.27|389.12|386.72|386.19|383.79|0
1642623900000|2022-01-19 20:25:00|388.38|385.98|392.64|390.24|393.24|390.84|387.36|384.96|0
1642624200000|2022-01-19 20:30:00|392.94|390.54|396.34|393.94|396.79|394.39|392.2|389.8|0
1642624500000|2022-01-19 20:35:00|396.2|393.8|398.13|395.73|398.13|395.73|395.16|392.76|0
1642624800000|2022-01-19 20:40:00|398.28|395.88|396.34|393.94|398.72|396.32|394.71|392.31|0
1642625100000|2022-01-19 20:45:00|395.6|393.2|397.53|395.13|397.53|395.13|395.3|392.9|0
1642625400000|2022-01-19 20:50:00|399.02|396.62|402.5|400.1|404.2|401.8|398.38|395.98|0
1642625700000|2022-01-19 20:55:00|402.65|400.25|407.34|404.94|413.3|410.9|402.5|400.1|0
1642626000000|2022-01-19 21:00:00|407.5|405.1|407.34|404.94|409.47|407.07|404.31|401.91|0
1642626300000|2022-01-19 21:05:00|407.04|404.64|407.19|404.79|407.19|404.79|405.22|402.82|0
1642626600000|2022-01-19 21:10:00|406.88|404.48|407.03|404.63|407.19|404.79|405.37|402.97|0
1642626900000|2022-01-19 21:15:00|406.63|403.83|407.54|404.74|407.69|404.89|406.02|403.22|0
1642627200000|2022-01-19 21:20:00|407.38|404.58|409.21|406.41|409.21|406.41|407.23|404.43|0
1642627500000|2022-01-19 21:25:00|409.05|406.25|409.97|407.17|411.65|408.85|409.05|406.25|0
1642627800000|2022-01-19 21:30:00|409.81|407.01|409.66|406.86|410.12|407.32|408.9|406.1|0
1642628100000|2022-01-19 21:35:00|409.81|407.01|410.27|407.47|410.73|407.93|409.66|406.86|0
1642628400000|2022-01-19 21:40:00|410.12|407.32|410.11|407.31|410.8|408|409.5|406.7|0
1642628700000|2022-01-19 21:45:00|409.89|407.09|407.22|404.42|409.96|407.16|407.22|404.42|0
1642629000000|2022-01-19 21:50:00|407.37|404.57|406.84|404.04|407.37|404.57|406.76|403.96|0
1642629300000|2022-01-19 21:55:00|406.76|403.96|407.75|404.95|407.98|405.18|406.39|403.59|0
1642629600000|2022-01-19 22:00:00|407.38|404.58|407.77|404.97|407.91|405.11|407.38|404.58|0
1642629900000|2022-01-19 22:05:00|407.93|405.13|407.91|405.11|408.07|405.27|407.77|404.97|0
1642630200000|2022-01-19 22:10:00|407.86|405.06|407.95|405.15|408|405.2|407.77|404.97|0
1642630500000|2022-01-19 22:15:00|407.88|405.08|407.99|405.19|408|405.2|407.7|404.9|0
1642630800000|2022-01-19 22:20:00|408.01|405.21|407.83|405.03|408.12|405.32|407.81|405.01|0
1642631100000|2022-01-19 22:25:00|407.81|405.01|408.01|405.21|408.03|405.23|407.81|405.01|0
1642631400000|2022-01-19 22:30:00|407.99|405.19|407.99|405.19|408.01|405.21|407.99|405.19|0
1642631700000|2022-01-19 22:35:00|407.96|405.16|407.9|405.1|408.01|405.21|407.81|405.01|0
1642632000000|2022-01-19 22:40:00|407.96|405.16|407.89|405.09|408|405.2|407.69|404.89|0
1642632300000|2022-01-19 22:45:00|407.87|405.07|407.56|404.76|407.87|405.07|407.54|404.74|0
1642632600000|2022-01-19 22:50:00|407.51|404.71|407.54|404.74|407.54|404.74|407.34|404.54|0
1642632900000|2022-01-19 22:55:00|407.51|404.71|406.93|404.13|407.65|404.85|406.82|404.02|0
1642633200000|2022-01-19 23:00:00|406.97|404.17|405.76|402.96|406.97|404.17|405.15|402.35|0
1642633500000|2022-01-19 23:05:00|405.61|402.81|405.37|402.57|405.68|402.88|404.77|401.97|0
1642633800000|2022-01-19 23:10:00|405.22|402.42|407.04|404.24|407.34|404.54|405.22|402.42|0
1642634100000|2022-01-19 23:15:00|406.89|404.09|407.64|404.84|408.41|405.61|406.28|403.48|0
1642634400000|2022-01-19 23:20:00|407.8|405|409.47|406.67|409.47|406.67|407.34|404.54|0
1642634700000|2022-01-19 23:25:00|409.31|406.51|409.62|406.82|410.38|407.58|408.25|405.45|0
1642635000000|2022-01-19 23:30:00|409.77|406.97|409.01|406.21|409.77|406.97|408.25|405.45|0
1642635300000|2022-01-19 23:35:00|409.31|406.51|408.55|405.75|410.53|407.73|408.55|405.75|0
1642635600000|2022-01-19 23:40:00|408.4|405.6|407.94|405.14|409.16|406.36|407.63|404.83|0
1642635900000|2022-01-19 23:45:00|407.79|404.99|409|406.2|409.31|406.51|407.79|404.99|0
1642636200000|2022-01-19 23:50:00|409.15|406.35|412.28|409.48|413.43|410.63|409.15|406.35|0
1642636500000|2022-01-19 23:55:00|412.36|409.56|412.97|410.17|413.27|410.47|411.9|409.1|0
1642636800000|2022-01-20 00:00:00|412.81|410.01|408.84|406.04|412.81|410.01|408.39|405.59|0
1642637100000|2022-01-20 00:05:00|409|406.2|405.81|403.01|409|406.2|405.5|402.7|0
1642637400000|2022-01-20 00:10:00|405.88|403.08|404.44|401.64|406.26|403.46|404.29|401.49|0
1642637700000|2022-01-20 00:15:00|404.74|401.94|405.04|402.24|405.35|402.55|403.69|400.89|0
1642638000000|2022-01-20 00:20:00|404.89|402.09|403.98|401.18|405.2|402.4|403.76|400.96|0
1642638300000|2022-01-20 00:25:00|403.83|401.03|403.83|401.03|404.89|402.09|403.53|400.73|0
1642638600000|2022-01-20 00:30:00|403.98|401.18|402.92|400.12|405.04|402.24|402.92|400.12|0
1642638900000|2022-01-20 00:35:00|403.08|400.28|405.95|403.15|406.4|403.6|403.08|400.28|0
1642639200000|2022-01-20 00:40:00|405.72|402.92|406.25|403.45|407.01|404.21|405.19|402.39|0
1642639500000|2022-01-20 00:45:00|406.1|403.3|407.31|404.51|407.31|404.51|406.02|403.22|0
1642639800000|2022-01-20 00:50:00|407.46|404.66|407.3|404.5|409.13|406.33|407.3|404.5|0
1642640100000|2022-01-20 00:55:00|407.23|404.43|405.64|402.84|407.46|404.66|405.48|402.68|0
1642640400000|2022-01-20 01:00:00|405.48|402.68|405.26|402.46|405.48|402.68|402.91|400.11|0
1642640700000|2022-01-20 01:05:00|405.33|402.53|404.87|402.07|407|404.2|404.42|401.62|0
1642641000000|2022-01-20 01:10:00|404.72|401.92|406.47|403.67|406.47|403.67|404.65|401.85|0
1642641300000|2022-01-20 01:15:00|406.69|403.89|410.19|407.39|410.64|407.84|406.69|403.89|0
1642641600000|2022-01-20 01:20:00|410.64|407.84|410.03|407.23|412.48|409.68|409.81|407.01|0
1642641900000|2022-01-20 01:25:00|409.96|407.16|407.44|404.64|411.1|408.3|407.44|404.64|0
1642642200000|2022-01-20 01:30:00|407.29|404.49|406.46|403.66|407.9|405.1|406.31|403.51|0
1642642500000|2022-01-20 01:35:00|406.53|403.73|406.23|403.43|407.52|404.72|405.47|402.67|0
1642642800000|2022-01-20 01:40:00|406.38|403.58|406.83|404.03|408.66|405.86|406.23|403.43|0
1642643100000|2022-01-20 01:45:00|406.68|403.88|405.31|402.51|406.68|403.88|404.41|401.61|0
1642643400000|2022-01-20 01:50:00|405.47|402.67|405.46|402.66|406.15|403.35|404.86|402.06|0
1642643700000|2022-01-20 01:55:00|405.31|402.51|405.76|402.96|406.07|403.27|404.71|401.91|0
1642644000000|2022-01-20 02:00:00|405.61|402.81|403.34|400.54|405.76|402.96|403.19|400.39|0
1642644300000|2022-01-20 02:05:00|403.27|400.47|403.64|400.84|403.87|401.07|403.04|400.24|0
1642644600000|2022-01-20 02:10:00|403.49|400.69|403.94|401.14|403.94|401.14|402.59|399.79|0
1642644900000|2022-01-20 02:15:00|403.79|400.99|402.89|400.09|404.02|401.22|402.28|399.48|0
1642645200000|2022-01-20 02:20:00|403.04|400.24|403.34|400.54|404.09|401.29|402.89|400.09|0
1642645500000|2022-01-20 02:25:00|403.26|400.46|403.94|401.14|404.09|401.29|403.18|400.38|0
1642645800000|2022-01-20 02:30:00|403.87|401.07|402.43|399.63|404.24|401.44|402.28|399.48|0
1642646100000|2022-01-20 02:35:00|402.28|399.48|402.13|399.33|402.58|399.78|401.6|398.8|0
1642646400000|2022-01-20 02:40:00|402.12|399.32|403.86|401.06|403.86|401.06|401.97|399.17|0
1642646700000|2022-01-20 02:45:00|403.78|400.98|404.54|401.74|405.29|402.49|403.63|400.83|0
1642647000000|2022-01-20 02:50:00|404.46|401.66|403.93|401.13|404.54|401.74|403.63|400.83|0
1642647300000|2022-01-20 02:55:00|404.01|401.21|404.38|401.58|404.53|401.73|403.32|400.52|0
1642647600000|2022-01-20 03:00:00|404.31|401.51|404.08|401.28|404.83|402.03|403.78|400.98|0
1642647900000|2022-01-20 03:05:00|404|401.2|404.23|401.43|404.68|401.88|403.7|400.9|0
1642648200000|2022-01-20 03:10:00|404.3|401.5|404.53|401.73|405.06|402.26|404.07|401.27|0
1642648500000|2022-01-20 03:15:00|404.3|401.5|401.81|399.01|404.6|401.8|401.51|398.71|0
1642648800000|2022-01-20 03:20:00|401.66|398.86|401.66|398.86|402.04|399.24|401.06|398.26|0
1642649100000|2022-01-20 03:25:00|401.73|398.93|402.41|399.61|402.56|399.76|401.05|398.25|0
1642649400000|2022-01-20 03:30:00|402.56|399.76|401.05|398.25|402.56|399.76|400.9|398.1|0
1642649700000|2022-01-20 03:35:00|401.2|398.4|400.45|397.65|401.65|398.85|400.38|397.58|0
1642650000000|2022-01-20 03:40:00|400.53|397.73|399.55|396.75|401.05|398.25|399.55|396.75|0
1642650300000|2022-01-20 03:45:00|399.4|396.6|398.79|395.99|399.4|396.6|398.2|395.4|0
1642650600000|2022-01-20 03:50:00|398.94|396.14|395.8|393|399.47|396.67|395.8|393|0
1642650900000|2022-01-20 03:55:00|396.1|393.3|396.4|393.6|396.85|394.05|395.21|392.41|0
1642651200000|2022-01-20 04:00:00|396.33|393.53|394.76|391.96|396.33|393.53|394.16|391.36|0
1642651500000|2022-01-20 04:05:00|394.83|392.03|395.5|392.7|395.8|393|394.83|392.03|0
1642651800000|2022-01-20 04:10:00|395.58|392.78|395.35|392.55|396.1|393.3|395.05|392.25|0
1642652100000|2022-01-20 04:15:00|395.43|392.63|396.69|393.89|396.77|393.97|395.35|392.55|0
1642652400000|2022-01-20 04:20:00|396.62|393.82|396.17|393.37|396.84|394.04|395.79|392.99|0
1642652700000|2022-01-20 04:25:00|396.09|393.29|396.39|393.59|396.54|393.74|395.64|392.84|0
1642653000000|2022-01-20 04:30:00|396.54|393.74|395.49|392.69|396.69|393.89|395.34|392.54|0
1642653300000|2022-01-20 04:35:00|395.42|392.62|395.79|392.99|396.53|393.73|395.42|392.62|0
1642653600000|2022-01-20 04:40:00|395.72|392.92|396.38|393.58|396.53|393.73|395.34|392.54|0
1642653900000|2022-01-20 04:45:00|396.31|393.51|395.93|393.13|396.83|394.03|395.63|392.83|0
1642654200000|2022-01-20 04:50:00|395.78|392.98|395.93|393.13|395.93|393.13|395.48|392.68|0
1642654500000|2022-01-20 04:55:00|395.78|392.98|396.38|393.58|396.38|393.58|395.63|392.83|0
1642654800000|2022-01-20 05:00:00|396.23|393.43|394.74|391.94|396.38|393.58|394.29|391.49|0
1642655100000|2022-01-20 05:05:00|394.59|391.79|395.48|392.68|395.63|392.83|394.51|391.71|0
1642655400000|2022-01-20 05:10:00|395.41|392.61|395.03|392.23|395.63|392.83|394.73|391.93|0
1642655700000|2022-01-20 05:15:00|394.96|392.16|395.1|392.3|395.47|392.67|394.14|391.34|0
1642656000000|2022-01-20 05:20:00|395.18|392.38|396.37|393.57|397.04|394.24|395.18|392.38|0
1642656300000|2022-01-20 05:25:00|396.52|393.72|398.46|395.66|398.46|395.66|396.52|393.72|0
1642656600000|2022-01-20 05:30:00|398.31|395.51|397.56|394.76|399.06|396.26|397.34|394.54|0
1642656900000|2022-01-20 05:35:00|397.71|394.91|398.15|395.35|398.6|395.8|397.63|394.83|0
1642657200000|2022-01-20 05:40:00|398.3|395.5|398|395.2|398.3|395.5|397.55|394.75|0
1642657500000|2022-01-20 05:45:00|398.15|395.35|398.45|395.65|398.6|395.8|397.4|394.6|0
1642657800000|2022-01-20 05:50:00|398.6|395.8|398.15|395.35|398.6|395.8|398|395.2|0
1642658100000|2022-01-20 05:55:00|398|395.2|398|395.2|398.6|395.8|396.8|394|0
1642658400000|2022-01-20 06:00:00|397.85|395.05|396.5|393.7|398.3|395.5|396.5|393.7|0
1642658700000|2022-01-20 06:05:00|396.58|393.78|397.1|394.3|397.99|395.19|396.58|393.78|0
1642659000000|2022-01-20 06:10:00|397.25|394.45|396.8|394|398.14|395.34|396.5|393.7|0
1642659300000|2022-01-20 06:15:00|396.95|394.15|396.79|393.99|397.54|394.74|396.35|393.55|0
1642659600000|2022-01-20 06:20:00|396.72|393.92|396.94|394.14|397.39|394.59|396.35|393.55|0
1642659900000|2022-01-20 06:25:00|397.02|394.22|395.75|392.95|397.47|394.67|395.75|392.95|0
1642660200000|2022-01-20 06:30:00|395.6|392.8|395.3|392.5|396.19|393.39|395.3|392.5|0
1642660500000|2022-01-20 06:35:00|394.85|392.05|394.55|391.75|395|392.2|393.96|391.16|0
1642660800000|2022-01-20 06:40:00|394.7|391.9|394.4|391.6|394.85|392.05|394.03|391.23|0
1642661100000|2022-01-20 06:45:00|394.33|391.53|392.76|389.96|394.4|391.6|392.47|389.67|0
1642661400000|2022-01-20 06:50:00|392.91|390.11|392.76|389.96|393.36|390.56|392.47|389.67|0
1642661700000|2022-01-20 06:55:00|392.61|389.81|391.87|389.07|392.76|389.96|391.28|388.48|0
1642662000000|2022-01-20 07:00:00|392.02|389.22|393.06|390.26|393.13|390.33|391.57|388.77|0
1642662300000|2022-01-20 07:05:00|392.98|390.18|391.72|388.92|393.06|390.26|391.72|388.92|0
1642662600000|2022-01-20 07:10:00|391.57|388.77|390.83|388.03|391.72|388.92|390.39|387.59|0
1642662900000|2022-01-20 07:15:00|391.27|388.47|392.16|389.36|392.9|390.1|391.12|388.32|0
1642663200000|2022-01-20 07:20:00|392.01|389.21|393.79|390.99|393.94|391.14|391.86|389.06|0
1642663500000|2022-01-20 07:25:00|393.64|390.84|394.23|391.43|394.61|391.81|393.34|390.54|0
1642663800000|2022-01-20 07:30:00|394.38|391.58|393.94|391.14|395.5|392.7|393.94|391.14|0
1642664100000|2022-01-20 07:35:00|394.08|391.28|395.29|392.49|397.55|394.75|393.42|390.62|0
1642664400000|2022-01-20 07:40:00|395.14|392.34|392.62|389.82|395.29|392.49|392.18|389.38|0
1642664700000|2022-01-20 07:45:00|392.47|389.67|395.73|392.93|395.88|393.08|392.47|389.67|0
1642665000000|2022-01-20 07:50:00|395.58|392.78|396.47|393.67|397.22|394.42|395.58|392.78|0
1642665300000|2022-01-20 07:55:00|396.33|393.53|397.22|394.42|397.37|394.57|395.73|392.93|0
1642665600000|2022-01-20 08:00:00|397.07|394.27|397.22|394.42|397.22|394.42|395.58|392.78|0
1642665900000|2022-01-20 08:05:00|396.72|394.32|394.93|392.53|397.91|395.51|394.78|392.38|0
1642666200000|2022-01-20 08:10:00|394.78|392.38|399.25|396.85|399.25|396.85|394.48|392.08|0
1642666500000|2022-01-20 08:15:00|399.4|397|400.75|398.35|400.75|398.35|398.2|395.8|0
1642666800000|2022-01-20 08:20:00|401.05|398.65|402.25|399.85|403.15|400.75|400.75|398.35|0
1642667100000|2022-01-20 08:25:00|402.4|400|400.68|398.28|404.96|402.56|400.12|397.72|0
1642667400000|2022-01-20 08:30:00|400.83|398.43|398.42|396.02|402.93|400.53|398.42|396.02|0
1642667700000|2022-01-20 08:35:00|398.72|396.32|399.77|397.37|399.85|397.45|398.27|395.87|0
1642668000000|2022-01-20 08:40:00|399.92|397.52|400.37|397.97|400.97|398.57|398.57|396.17|0
1642668300000|2022-01-20 08:45:00|400.9|398.5|403.23|400.83|403.38|400.98|400.52|398.12|0
1642668600000|2022-01-20 08:50:00|402.32|399.92|400.14|397.74|402.78|400.38|399.62|397.22|0
1642668900000|2022-01-20 08:55:00|400.22|397.82|399.09|396.69|400.97|398.57|399.01|396.61|0
1642669200000|2022-01-20 09:00:00|399.16|396.76|400.29|397.89|400.29|397.89|397.52|395.12|0
1642669500000|2022-01-20 09:05:00|400.36|397.96|402.62|400.22|402.92|400.52|400.36|397.96|0
1642669800000|2022-01-20 09:10:00|402.7|400.3|401.34|398.94|404.21|401.81|401.34|398.94|0
1642670100000|2022-01-20 09:15:00|401.56|399.16|403.52|401.12|404.43|402.03|400.81|398.41|0
1642670400000|2022-01-20 09:20:00|403.6|401.2|402.84|400.44|403.97|401.57|401.94|399.54|0
1642670700000|2022-01-20 09:25:00|402.46|400.06|400.8|398.4|403.22|400.82|400.05|397.65|0
1642671000000|2022-01-20 09:30:00|400.65|398.25|397.8|395.4|400.95|398.55|397.35|394.95|0
1642671300000|2022-01-20 09:35:00|397.88|395.48|396.9|394.5|398.55|396.15|396.6|394.2|0
1642671600000|2022-01-20 09:40:00|397.05|394.65|397.5|395.1|397.5|395.1|396.01|393.61|0
1642671900000|2022-01-20 09:45:00|397.2|394.8|398.99|396.59|400.03|397.63|397.2|394.8|0
1642672200000|2022-01-20 09:50:00|399.14|396.74|397.94|395.54|399.58|397.18|397.27|394.87|0
1642672500000|2022-01-20 09:55:00|397.79|395.39|398.83|396.43|399.13|396.73|397.34|394.94|0
1642672800000|2022-01-20 10:00:00|398.68|396.28|398.08|395.68|398.98|396.58|397.87|395.47|0
1642673100000|2022-01-20 10:05:00|398.38|395.98|398.38|395.98|400.03|397.63|398.08|395.68|0
1642673400000|2022-01-20 10:10:00|398.23|395.83|398.98|396.58|398.98|396.58|397.78|395.38|0
1642673700000|2022-01-20 10:15:00|398.9|396.5|397.48|395.08|399.28|396.88|397.48|395.08|0
1642674000000|2022-01-20 10:20:00|397.63|395.23|396.14|393.74|398.23|395.83|395.99|393.59|0
1642674300000|2022-01-20 10:25:00|396.29|393.89|396.73|394.33|397.63|395.23|396.14|393.74|0
1642674600000|2022-01-20 10:30:00|397.03|394.63|398.22|395.82|398.52|396.12|396.88|394.48|0
1642674900000|2022-01-20 10:35:00|398.52|396.12|397.77|395.37|398.97|396.57|397.62|395.22|0
1642675200000|2022-01-20 10:40:00|397.62|395.22|397.17|394.77|398|395.6|396.88|394.48|0
1642675500000|2022-01-20 10:45:00|397.25|394.85|397.02|394.62|397.32|394.92|396.73|394.33|0
1642675800000|2022-01-20 10:50:00|397.17|394.77|396.43|394.03|397.32|394.92|396.43|394.03|0
1642676100000|2022-01-20 10:55:00|396.5|394.1|396.57|394.17|397.47|395.07|396.28|393.88|0
1642676400000|2022-01-20 11:00:00|396.42|394.02|394.94|392.54|396.57|394.17|394.49|392.09|0
1642676700000|2022-01-20 11:05:00|394.49|392.09|394.34|391.94|394.64|392.24|393.83|391.43|0
1642677000000|2022-01-20 11:10:00|394.49|392.09|394.93|392.53|395.23|392.83|393.75|391.35|0
1642677300000|2022-01-20 11:15:00|394.34|391.94|392.86|390.46|394.49|392.09|392.27|389.87|0
1642677600000|2022-01-20 11:20:00|392.71|390.31|393.15|390.75|393.74|391.34|392.71|390.31|0
1642677900000|2022-01-20 11:25:00|393.3|390.9|393.52|391.12|393.59|391.19|392.41|390.01|0
1642678200000|2022-01-20 11:30:00|393.45|391.05|395.07|392.67|395.22|392.82|393.45|391.05|0
1642678500000|2022-01-20 11:35:00|394.93|392.53|394.18|391.78|395.07|392.67|394.18|391.78|0
1642678800000|2022-01-20 11:40:00|394.26|391.86|395.52|393.12|395.52|393.12|394.11|391.71|0
1642679100000|2022-01-20 11:45:00|395.37|392.97|395.81|393.41|397.15|394.75|395.37|392.97|0
1642679400000|2022-01-20 11:50:00|395.89|393.49|395.81|393.41|396.26|393.86|394.47|392.07|0
1642679700000|2022-01-20 11:55:00|395.96|393.56|394.47|392.07|395.96|393.56|394.03|391.63|0
1642680000000|2022-01-20 12:00:00|394.62|392.22|394.02|391.62|396.25|393.85|393.73|391.33|0
1642680300000|2022-01-20 12:05:00|393.95|391.55|394.47|392.07|395.66|393.26|393.88|391.48|0
1642680600000|2022-01-20 12:10:00|394.62|392.22|394.91|392.51|395.29|392.89|394.17|391.77|0
1642680900000|2022-01-20 12:15:00|394.76|392.36|395.95|393.55|396.1|393.7|394.76|392.36|0
1642681200000|2022-01-20 12:20:00|396.1|393.7|396.39|393.99|396.69|394.29|394.91|392.51|0
1642681500000|2022-01-20 12:25:00|396.54|394.14|396.47|394.07|397.44|395.04|396.09|393.69|0
1642681800000|2022-01-20 12:30:00|396.39|393.99|398.48|396.08|398.48|396.08|395.8|393.4|0
1642682100000|2022-01-20 12:35:00|398.77|396.37|398.7|396.3|399.22|396.82|398.03|395.63|0
1642682400000|2022-01-20 12:40:00|398.77|396.37|400.27|397.87|401.17|398.77|398.77|396.37|0
1642682700000|2022-01-20 12:45:00|400.12|397.72|399.22|396.82|400.57|398.17|398.62|396.22|0
1642683000000|2022-01-20 12:50:00|399.37|396.97|398.77|396.37|399.81|397.41|398.62|396.22|0
1642683300000|2022-01-20 12:55:00|398.92|396.52|398.17|395.77|399.07|396.67|397.72|395.32|0
1642683600000|2022-01-20 13:00:00|398.47|396.07|398.46|396.06|400.41|398.01|398.46|396.06|0
1642683900000|2022-01-20 13:05:00|398.61|396.21|398.46|396.06|399.51|397.11|398.31|395.91|0
1642684200000|2022-01-20 13:10:00|398.31|395.91|398.01|395.61|399.96|397.56|398.01|395.61|0
1642684500000|2022-01-20 13:15:00|398.16|395.76|399.06|396.66|399.36|396.96|397.57|395.17|0
1642684800000|2022-01-20 13:20:00|399.21|396.81|399.05|396.65|399.65|397.25|398.61|396.21|0
1642685100000|2022-01-20 13:25:00|399.2|396.8|397.71|395.31|399.8|397.4|397.56|395.16|0
1642685400000|2022-01-20 13:30:00|397.56|395.16|394.29|391.89|398.01|395.61|393.4|391|0
1642685700000|2022-01-20 13:35:00|394.44|392.04|396.36|393.96|397.41|395.01|394.43|392.03|0
1642686000000|2022-01-20 13:40:00|396.51|394.11|395.47|393.07|397.26|394.86|395.32|392.92|0
1642686300000|2022-01-20 13:45:00|395.62|393.22|394.16|391.76|395.77|393.37|393.27|390.87|0
1642686600000|2022-01-20 13:50:00|394.01|391.61|392.38|389.98|394.01|391.61|392.09|389.69|0
1642686900000|2022-01-20 13:55:00|392.83|390.43|394.9|392.5|395.2|392.8|392.68|390.28|0
1642687200000|2022-01-20 14:00:00|394.75|392.35|394.6|392.2|395.35|392.95|394.16|391.76|0
1642687500000|2022-01-20 14:05:00|394.75|392.35|395.2|392.8|395.94|393.54|394.3|391.9|0
1642687800000|2022-01-20 14:10:00|395.34|392.94|395.19|392.79|396.09|393.69|394.15|391.75|0
1642688100000|2022-01-20 14:15:00|395.05|392.65|395.19|392.79|395.94|393.54|394.9|392.5|0
1642688400000|2022-01-20 14:20:00|395.34|392.94|395.34|392.94|395.49|393.09|394|391.6|0
1642688700000|2022-01-20 14:25:00|395.49|393.09|396.46|394.06|397.57|395.17|395.49|393.09|0
1642689000000|2022-01-20 14:30:00|396.38|393.98|392.37|389.97|397.13|394.73|388.97|386.57|0
1642689300000|2022-01-20 14:35:00|392.81|390.41|393.7|391.3|395.86|393.46|391.63|389.23|0
1642689600000|2022-01-20 14:40:00|394.14|391.74|386.47|384.07|395.63|393.23|386.47|384.07|0
1642689900000|2022-01-20 14:45:00|386.69|384.29|386.35|383.95|391.4|389|385.5|383.1|0
1642690200000|2022-01-20 14:50:00|387.08|384.68|383.58|381.18|388.11|385.71|382.12|379.72|0
1642690500000|2022-01-20 14:55:00|383.43|381.03|379.95|377.55|384.45|382.05|378.21|375.81|0
1642690800000|2022-01-20 15:00:00|378.79|376.39|381.39|378.99|382.56|380.16|378.36|375.96|0
1642691100000|2022-01-20 15:05:00|381.25|378.85|380.96|378.56|383.72|381.32|378.5|376.1|0
1642691400000|2022-01-20 15:10:00|381.1|378.7|382.26|379.86|384.15|381.75|379.37|376.97|0
1642691700000|2022-01-20 15:15:00|381.97|379.57|386.34|383.94|386.48|384.08|380.38|377.98|0
1642692000000|2022-01-20 15:20:00|386.19|383.79|381.97|379.57|386.34|383.94|381.82|379.42|0
1642692300000|2022-01-20 15:25:00|381.82|379.42|380.8|378.4|384.15|381.75|380.51|378.11|0
1642692600000|2022-01-20 15:30:00|380.95|378.55|376.76|374.36|380.95|378.55|374.32|371.92|0
1642692900000|2022-01-20 15:35:00|376.62|374.22|375.97|373.57|377.33|374.93|374.75|372.35|0
1642693200000|2022-01-20 15:40:00|375.9|373.5|376.18|373.78|376.18|373.78|374.03|371.63|0
1642693500000|2022-01-20 15:45:00|375.89|373.49|371.43|369.03|376.04|373.64|371.43|369.03|0
1642693800000|2022-01-20 15:50:00|371.15|368.75|370.15|367.75|371.86|369.46|369.72|367.32|0
1642694100000|2022-01-20 15:55:00|370.29|367.89|371.22|368.82|372.43|370.03|370.29|367.89|0
1642694400000|2022-01-20 16:00:00|371.14|368.74|368.72|366.32|371.14|368.74|367.45|365.05|0
1642694700000|2022-01-20 16:05:00|368.86|366.46|370|367.6|370.57|368.17|368.72|366.32|0
1642695000000|2022-01-20 16:10:00|369.86|367.46|372.99|370.59|374|371.6|369.86|367.46|0
1642695300000|2022-01-20 16:15:00|372.85|370.45|372.28|369.88|374.14|371.74|371.42|369.02|0
1642695600000|2022-01-20 16:20:00|372.42|370.02|374.28|371.88|375.72|373.32|372.42|370.02|0
1642695900000|2022-01-20 16:25:00|374.71|372.31|371.56|369.16|374.85|372.45|371.27|368.87|0
1642696200000|2022-01-20 16:30:00|371.27|368.87|371.06|368.66|371.7|369.3|370.42|368.02|0
1642696500000|2022-01-20 16:35:00|370.78|368.38|371.13|368.73|372.56|370.16|370.42|368.02|0
1642696800000|2022-01-20 16:40:00|370.99|368.59|377.29|374.89|377.44|375.04|370.99|368.59|0
1642697100000|2022-01-20 16:45:00|377.44|375.04|375.28|372.88|377.44|375.04|374.13|371.73|0
1642697400000|2022-01-20 16:50:00|374.84|372.44|374.84|372.44|374.84|372.44|372.55|370.15|0
1642697700000|2022-01-20 16:55:00|374.7|372.3|374.41|372.01|375.27|372.87|372.26|369.86|0
1642698000000|2022-01-20 17:00:00|374.12|371.72|374.12|371.72|374.84|372.44|372.4|370|0
1642698300000|2022-01-20 17:05:00|374.26|371.86|376.27|373.87|376.56|374.16|374.12|371.72|0
1642698600000|2022-01-20 17:10:00|376.42|374.02|375.27|372.87|376.85|374.45|374.98|372.58|0
1642698900000|2022-01-20 17:15:00|375.41|373.01|378|375.6|378|375.6|375.41|373.01|0
1642699200000|2022-01-20 17:20:00|378.15|375.75|376.13|373.73|378.43|376.03|375.98|373.58|0
1642699500000|2022-01-20 17:25:00|376.27|373.87|374.54|372.14|378|375.6|374.54|372.14|0
1642699800000|2022-01-20 17:30:00|374.69|372.29|373.11|370.71|374.69|372.29|372.96|370.56|0
1642700100000|2022-01-20 17:35:00|373.25|370.85|374.25|371.85|375.26|372.86|372.82|370.42|0
1642700400000|2022-01-20 17:40:00|374.39|371.99|373.53|371.13|374.68|372.28|372.82|370.42|0
1642700700000|2022-01-20 17:45:00|373.68|371.28|375.25|372.85|375.83|373.43|373.68|371.28|0
1642701000000|2022-01-20 17:50:00|375.11|372.71|378.57|376.17|378.64|376.24|375.11|372.71|0
1642701300000|2022-01-20 17:55:00|378.71|376.31|378.85|376.45|380.01|377.61|377.99|375.59|0
1642701600000|2022-01-20 18:00:00|379.14|376.74|382.91|380.51|383.35|380.95|379.14|376.74|0
1642701900000|2022-01-20 18:05:00|383.13|380.73|384.95|382.55|385.54|383.14|383.13|380.73|0
1642702200000|2022-01-20 18:10:00|385.32|382.92|382.76|380.36|385.54|383.14|382.18|379.78|0
1642702500000|2022-01-20 18:15:00|382.91|380.51|384.37|381.97|387|384.6|382.91|380.51|0
1642702800000|2022-01-20 18:20:00|384.8|382.4|385.09|382.69|385.53|383.13|383.34|380.94|0
1642703100000|2022-01-20 18:25:00|385.39|382.99|382.18|379.78|386.28|383.88|379.84|377.44|0
1642703400000|2022-01-20 18:30:00|382.03|379.63|383.57|381.17|384.23|381.83|381.52|379.12|0
1642703700000|2022-01-20 18:35:00|383.35|380.95|381.29|378.89|384.23|381.83|381.15|378.75|0
1642704000000|2022-01-20 18:40:00|381.44|379.04|381.73|379.33|381.73|379.33|380.12|377.72|0
1642704300000|2022-01-20 18:45:00|381.58|379.18|382.32|379.92|383.93|381.53|380.41|378.01|0
1642704600000|2022-01-20 18:50:00|382.17|379.77|381.14|378.74|382.46|380.06|380.56|378.16|0
1642704900000|2022-01-20 18:55:00|381|378.6|384.66|382.26|384.95|382.55|381|378.6|0
1642705200000|2022-01-20 19:00:00|384.51|382.11|377.35|374.95|384.51|382.11|377.2|374.8|0
1642705500000|2022-01-20 19:05:00|377.64|375.24|378.22|375.82|378.66|376.26|377.2|374.8|0
1642705800000|2022-01-20 19:10:00|378.07|375.67|386.87|384.47|387.16|384.76|377.2|374.8|0
1642706100000|2022-01-20 19:15:00|387.01|384.61|386.72|384.32|389.38|386.98|384.8|382.4|0
1642706400000|2022-01-20 19:20:00|386.42|384.02|387.16|384.76|388.93|386.53|385.54|383.14|0
1642706700000|2022-01-20 19:25:00|387.01|384.61|390.12|387.72|390.12|387.72|386.71|384.31|0
1642707000000|2022-01-20 19:30:00|389.97|387.57|392.5|390.1|393.24|390.84|389.97|387.57|0
1642707300000|2022-01-20 19:35:00|391.75|389.35|394.51|392.11|396.15|393.75|389.92|387.52|0
1642707600000|2022-01-20 19:40:00|394.66|392.26|396.6|394.2|397.05|394.65|394.66|392.26|0
1642707900000|2022-01-20 19:45:00|396.45|394.05|395.7|393.3|398.85|396.45|394.66|392.26|0
1642708200000|2022-01-20 19:50:00|396|393.6|395.7|393.3|397.05|394.65|393.76|391.36|0
1642708500000|2022-01-20 19:55:00|395.4|393|397.49|395.09|397.94|395.54|394.21|391.81|0
1642708800000|2022-01-20 20:00:00|397.64|395.24|400.19|397.79|401.4|399|394.21|391.81|0
1642709100000|2022-01-20 20:05:00|400.35|397.95|405.94|403.54|408.2|405.8|399.44|397.04|0
1642709400000|2022-01-20 20:10:00|405.79|403.39|408.07|405.67|408.37|405.97|403.22|400.82|0
1642709700000|2022-01-20 20:15:00|407.61|405.21|405.18|402.78|408.68|406.28|404.73|402.33|0
1642710000000|2022-01-20 20:20:00|405.33|402.93|411.58|409.18|411.88|409.48|405.33|402.93|0
1642710300000|2022-01-20 20:25:00|411.12|408.72|413.12|410.72|416.68|414.28|410.36|407.96|0
1642710600000|2022-01-20 20:30:00|413.74|411.34|415.74|413.34|417.13|414.73|412.66|410.26|0
1642710900000|2022-01-20 20:35:00|416.51|414.11|420.84|418.44|424.27|421.87|416.05|413.65|0
1642711200000|2022-01-20 20:40:00|420.69|418.29|423.33|420.93|423.8|421.4|418.52|416.12|0
1642711500000|2022-01-20 20:45:00|423.64|421.24|430.47|428.07|430.47|428.07|422.28|419.88|0
1642711800000|2022-01-20 20:50:00|430.79|428.39|438.22|435.82|438.22|435.82|426.71|424.31|0
1642712100000|2022-01-20 20:55:00|437.9|435.5|439.88|437.48|442.27|439.87|436.39|433.99|0
1642712400000|2022-01-20 21:00:00|440.2|437.8|442.52|440.12|443.55|441.15|437.97|435.57|0
1642712700000|2022-01-20 21:05:00|442.2|439.8|441.23|438.83|442.2|439.8|437.73|435.33|0
1642713000000|2022-01-20 21:10:00|441.39|438.99|442.83|440.43|443.64|441.24|439.64|437.24|0
1642713300000|2022-01-20 21:15:00|443.51|440.71|442.23|439.43|444.64|441.84|441.43|438.63|0
1642713600000|2022-01-20 21:20:00|442.55|439.75|445.6|442.8|446.08|443.28|442.07|439.27|0
1642713900000|2022-01-20 21:25:00|445.52|442.72|450.6|447.8|450.6|447.8|443.27|440.47|0
1642714200000|2022-01-20 21:30:00|452.22|449.42|449.14|446.34|453.03|450.23|449.14|446.34|0
1642714500000|2022-01-20 21:35:00|449.46|446.66|453.35|450.55|453.35|450.55|449.14|446.34|0
1642714800000|2022-01-20 21:40:00|453.76|450.96|456.77|453.97|461.94|459.14|452.7|449.9|0
1642715100000|2022-01-20 21:45:00|456.93|454.13|458.57|455.77|458.9|456.1|455.63|452.83|0
1642715400000|2022-01-20 21:50:00|459.47|456.67|449.94|447.14|459.88|457.08|449.78|446.98|0
1642715700000|2022-01-20 21:55:00|449.86|447.06|449.86|447.06|450.59|447.79|447.52|444.72|0
1642716000000|2022-01-20 22:00:00|449.69|446.89|451.17|448.37|451.43|448.63|449.69|446.89|0
1642716300000|2022-01-20 22:05:00|451.12|448.32|450.4|447.6|451.48|448.68|450.4|447.6|0
1642716600000|2022-01-20 22:10:00|450.28|447.48|450.01|447.21|450.32|447.52|450.01|447.21|0
1642716900000|2022-01-20 22:15:00|449.81|447.01|449.1|446.3|449.81|447.01|449.06|446.26|0
1642717200000|2022-01-20 22:20:00|449.06|446.26|453.49|450.69|453.61|450.81|448.72|445.92|0
1642717500000|2022-01-20 22:25:00|453.56|450.76|453.66|450.86|453.66|450.86|453.31|450.51|0
1642717800000|2022-01-20 22:30:00|453.57|450.77|453.34|450.54|453.59|450.79|453.34|450.54|0
1642718100000|2022-01-20 22:35:00|453.41|450.61|453.94|451.14|453.94|451.14|453.41|450.61|0
1642718400000|2022-01-20 22:40:00|453.84|451.04|454.63|451.83|454.66|451.86|453.74|450.94|0
1642718700000|2022-01-20 22:45:00|454.54|451.74|454.28|451.48|454.61|451.81|454.07|451.27|0
1642719000000|2022-01-20 22:50:00|454.25|451.45|454.42|451.62|454.7|451.9|454.19|451.39|0
1642719300000|2022-01-20 22:55:00|454.44|451.64|454.82|452.02|455.05|452.25|454.39|451.59|0
1642719600000|2022-01-20 23:00:00|456.64|453.84|451.42|448.62|457.45|454.65|451.42|448.62|0
1642719900000|2022-01-20 23:05:00|450.94|448.14|455.59|452.79|455.59|452.79|449.91|447.11|0
1642720200000|2022-01-20 23:10:00|455.51|452.71|456.39|453.59|457.36|454.56|453.26|450.46|0
1642720500000|2022-01-20 23:15:00|456.23|453.43|457.2|454.4|460.59|457.79|454.62|451.82|0
1642720800000|2022-01-20 23:20:00|457.36|454.56|455.75|452.95|459.62|456.82|455.26|452.46|0
1642721100000|2022-01-20 23:25:00|455.58|452.78|459.94|457.14|459.94|457.14|455.1|452.3|0
1642721400000|2022-01-20 23:30:00|459.54|456.74|458.32|455.52|459.77|456.97|457.11|454.31|0
1642721700000|2022-01-20 23:35:00|458.16|455.36|454.06|451.26|458.97|456.17|454.06|451.26|0
1642722000000|2022-01-20 23:40:00|454.13|451.33|453.41|450.61|454.45|451.65|452.85|450.05|0
1642722300000|2022-01-20 23:45:00|453.33|450.53|452.37|449.57|453.33|450.53|451.25|448.45|0
1642722600000|2022-01-20 23:50:00|452.53|449.73|453.41|450.61|454.77|451.97|451.89|449.09|0
1642722900000|2022-01-20 23:55:00|453.17|450.37|451.56|448.76|454.29|451.49|451.4|448.6|0
1642723200000|2022-01-21 00:00:00|451.4|448.6|455.25|452.45|455.89|453.09|449.65|446.85|0
1642723500000|2022-01-21 00:05:00|454.77|451.97|453.8|451|456.86|454.06|452.68|449.88|0
1642723800000|2022-01-21 00:10:00|453.88|451.08|453.08|450.28|455.25|452.45|451.56|448.76|0
1642724100000|2022-01-21 00:15:00|453|450.2|453.72|450.92|454.12|451.32|451.72|448.92|0
1642724400000|2022-01-21 00:20:00|454.04|451.24|454.84|452.04|457.1|454.3|453.64|450.84|0
1642724700000|2022-01-21 00:25:00|454.92|452.12|454.44|451.64|456.05|453.25|452.67|449.87|0
1642725000000|2022-01-21 00:30:00|454.68|451.88|454.68|451.88|455.97|453.17|453.79|450.99|0
1642725300000|2022-01-21 00:35:00|454.59|451.79|455.8|453|456.04|453.24|454.36|451.56|0
1642725600000|2022-01-21 00:40:00|455.64|452.84|456.17|453.37|457.65|454.85|455.64|452.84|0
1642725900000|2022-01-21 00:45:00|456.34|453.54|453.95|451.15|456.74|453.94|453.95|451.15|0
1642726200000|2022-01-21 00:50:00|454.19|451.39|455|452.2|455.73|452.93|452.58|449.78|0
1642726500000|2022-01-21 00:55:00|454.92|452.12|455.8|453|455.8|453|453.7|450.9|0
1642726800000|2022-01-21 01:00:00|456.12|453.32|454.59|451.79|456.12|453.32|453.38|450.58|0
1642727100000|2022-01-21 01:05:00|454.67|451.87|461.4|458.6|461.8|459|454.67|451.87|0
1642727400000|2022-01-21 01:10:00|461.64|458.84|460.83|458.03|464.25|461.45|460.34|457.54|0
1642727700000|2022-01-21 01:15:00|460.66|457.86|461.64|458.84|462.05|459.25|458.71|455.91|0
1642728000000|2022-01-21 01:20:00|461.8|459|456.69|453.89|461.8|459|456.52|453.72|0
1642728300000|2022-01-21 01:25:00|456.44|453.64|451.84|449.04|456.6|453.8|451.44|448.64|0
1642728600000|2022-01-21 01:30:00|451.92|449.12|452.4|449.6|454.98|452.18|451.92|449.12|0
1642728900000|2022-01-21 01:35:00|452.56|449.76|456.42|453.62|456.58|453.78|452.56|449.76|0
1642729200000|2022-01-21 01:40:00|456.9|454.1|458.52|455.72|459.66|456.86|454.96|452.16|0
1642729500000|2022-01-21 01:45:00|458.36|455.56|462.27|459.47|462.43|459.63|458.36|455.56|0
1642729800000|2022-01-21 01:50:00|462.43|459.63|456.57|453.77|462.43|459.63|456.57|453.77|0
1642730100000|2022-01-21 01:55:00|456.09|453.29|454.39|451.59|457.71|454.91|453.82|451.02|0
1642730400000|2022-01-21 02:00:00|454.47|451.67|453.33|450.53|455.27|452.47|452.37|449.57|0
1642730700000|2022-01-21 02:05:00|452.85|450.05|451.56|448.76|453.17|450.37|450.59|447.79|0
1642731000000|2022-01-21 02:10:00|451.48|448.68|452.12|449.32|453.01|450.21|451.48|448.68|0
1642731300000|2022-01-21 02:15:00|452.04|449.24|455.27|452.47|455.59|452.79|451.88|449.08|0
1642731600000|2022-01-21 02:20:00|455.11|452.31|453.33|450.53|455.59|452.79|452.84|450.04|0
1642731900000|2022-01-21 02:25:00|453.49|450.69|454.38|451.58|454.94|452.14|453.33|450.53|0
1642732200000|2022-01-21 02:30:00|454.29|451.49|455.59|452.79|455.59|452.79|453.97|451.17|0
1642732500000|2022-01-21 02:35:00|455.91|453.11|457.04|454.24|458.59|455.79|454.94|452.14|0
1642732800000|2022-01-21 02:40:00|457.21|454.41|461.92|459.12|461.92|459.12|457.13|454.33|0
1642733100000|2022-01-21 02:45:00|461.76|458.96|468.32|465.52|469.64|466.84|461.27|458.47|0
1642733400000|2022-01-21 02:50:00|468.4|465.6|467.41|464.61|469.8|467|466.43|463.63|0
1642733700000|2022-01-21 02:55:00|467.66|464.86|463.88|461.08|467.66|464.86|463.88|461.08|0
1642734000000|2022-01-21 03:00:00|463.72|460.92|464.21|461.41|465.03|462.23|463.23|460.43|0
1642734300000|2022-01-21 03:05:00|464.04|461.24|465.11|462.31|465.68|462.88|463.22|460.42|0
1642734600000|2022-01-21 03:10:00|465.02|462.22|466.01|463.21|467.82|465.02|464.37|461.57|0
1642734900000|2022-01-21 03:15:00|465.84|463.04|465.19|462.39|465.84|463.04|463.55|460.75|0
1642735200000|2022-01-21 03:20:00|465.35|462.55|468.64|465.84|468.64|465.84|464.36|461.56|0
1642735500000|2022-01-21 03:25:00|468.47|465.67|466.66|463.86|468.47|465.67|465.92|463.12|0
1642735800000|2022-01-21 03:30:00|466.74|463.94|466.33|463.53|468.8|466|466|463.2|0
1642736100000|2022-01-21 03:35:00|466.25|463.45|468.55|465.75|469.62|466.82|466.25|463.45|0
1642736400000|2022-01-21 03:40:00|468.46|465.66|466.65|463.85|468.71|465.91|466|463.2|0
1642736700000|2022-01-21 03:45:00|467.15|464.35|467.8|465|468.3|465.5|466.32|463.52|0
1642737000000|2022-01-21 03:50:00|467.64|464.84|466.65|463.85|468.3|465.5|466.49|463.69|0
1642737300000|2022-01-21 03:55:00|466.49|463.69|464.52|461.72|467.31|464.51|464.27|461.47|0
1642737600000|2022-01-21 04:00:00|464.6|461.8|461|458.2|464.6|461.8|460.43|457.63|0
1642737900000|2022-01-21 04:05:00|460.92|458.12|456.69|453.89|460.92|458.12|456.69|453.89|0
1642738200000|2022-01-21 04:10:00|456.85|454.05|458.23|455.43|458.31|455.51|456.61|453.81|0
1642738500000|2022-01-21 04:15:00|458.31|455.51|460.34|457.54|461.08|458.28|458.15|455.35|0
1642738800000|2022-01-21 04:20:00|460.1|457.3|460.75|457.95|461.4|458.6|459.12|456.32|0
1642739100000|2022-01-21 04:25:00|460.67|457.87|459.44|456.64|462.22|459.42|459.28|456.48|0
1642739400000|2022-01-21 04:30:00|459.69|456.89|460.09|457.29|460.09|457.29|457.49|454.69|0
1642739700000|2022-01-21 04:35:00|460.01|457.21|458.95|456.15|460.09|457.29|458.46|455.66|0
1642740000000|2022-01-21 04:40:00|459.03|456.23|460.24|457.44|460.57|457.77|457.71|454.91|0
1642740300000|2022-01-21 04:45:00|460.08|457.28|461.71|458.91|462.53|459.73|459.51|456.71|0
1642740600000|2022-01-21 04:50:00|461.63|458.83|461.14|458.34|462.53|459.73|460.56|457.76|0
1642740900000|2022-01-21 04:55:00|461.05|458.25|461.3|458.5|461.38|458.58|459.34|456.54|0
1642741200000|2022-01-21 05:00:00|461.05|458.25|459.26|456.46|461.71|458.91|458.77|455.97|0
1642741500000|2022-01-21 05:05:00|459.42|456.62|458.11|455.31|461.21|458.41|457.95|455.15|0
1642741800000|2022-01-21 05:10:00|458.28|455.48|459.9|457.1|460.23|457.43|457.46|454.66|0
1642742100000|2022-01-21 05:15:00|460.07|457.27|460.23|457.43|461.7|458.9|459.58|456.78|0
1642742400000|2022-01-21 05:20:00|460.31|457.51|457.95|455.15|460.39|457.59|457.95|455.15|0
1642742700000|2022-01-21 05:25:00|458.52|455.72|460.72|457.92|460.72|457.92|457.62|454.82|0
1642743000000|2022-01-21 05:30:00|460.39|457.59|457.29|454.49|460.39|457.59|456.64|453.84|0
1642743300000|2022-01-21 05:35:00|457.13|454.33|456.15|453.35|457.13|454.33|455.99|453.19|0
1642743600000|2022-01-21 05:40:00|456.31|453.51|453.64|450.84|456.72|453.92|453.4|450.6|0
1642743900000|2022-01-21 05:45:00|453.72|450.92|452.75|449.95|453.72|450.92|451.46|448.66|0
1642744200000|2022-01-21 05:50:00|452.59|449.79|453.07|450.27|453.23|450.43|451.78|448.98|0
1642744500000|2022-01-21 05:55:00|452.99|450.19|453.64|450.84|455.17|452.37|452.1|449.3|0
1642744800000|2022-01-21 06:00:00|453.8|451|457.22|454.42|457.78|454.98|453.71|450.91|0
1642745100000|2022-01-21 06:05:00|456.97|454.17|457.29|454.49|458.27|455.47|456.81|454.01|0
1642745400000|2022-01-21 06:10:00|457.05|454.25|457.69|454.89|457.78|454.98|455.67|452.87|0
1642745700000|2022-01-21 06:15:00|457.53|454.73|456.8|454|457.93|455.13|455.5|452.7|0
1642746000000|2022-01-21 06:20:00|457.04|454.24|454.05|451.25|457.12|454.32|453.48|450.68|0
1642746300000|2022-01-21 06:25:00|453.8|451|454.93|452.13|455.58|452.78|452.99|450.19|0
1642746600000|2022-01-21 06:30:00|453.64|450.84|451.54|448.74|455.09|452.29|451.38|448.58|0
1642746900000|2022-01-21 06:35:00|451.7|448.9|451.06|448.26|453.24|450.44|450.74|447.94|0
1642747200000|2022-01-21 06:40:00|451.22|448.42|451.3|448.5|451.38|448.58|449.29|446.49|0
1642747500000|2022-01-21 06:45:00|451.22|448.42|452.18|449.38|452.18|449.38|448.97|446.17|0
1642747800000|2022-01-21 06:50:00|452.1|449.3|452.46|449.66|455.08|452.28|452.1|449.3|0
1642748100000|2022-01-21 06:55:00|452.54|449.74|451.08|448.28|452.78|449.98|450.36|447.56|0
1642748400000|2022-01-21 07:00:00|451.65|448.85|454.8|452|454.88|452.08|451.48|448.68|0
1642748700000|2022-01-21 07:05:00|454.72|451.92|448.83|446.03|455.69|452.89|448.42|445.62|0
1642749000000|2022-01-21 07:10:00|448.99|446.19|447.13|444.33|449.87|447.07|446.33|443.53|0
1642749300000|2022-01-21 07:15:00|446.81|444.01|447.77|444.97|448.34|445.54|446.17|443.37|0
1642749600000|2022-01-21 07:20:00|447.7|444.9|445.21|442.41|448.1|445.3|444.57|441.77|0
1642749900000|2022-01-21 07:25:00|445.37|442.57|442.26|439.46|445.37|442.57|442.01|439.21|0
1642750200000|2022-01-21 07:30:00|442.41|439.61|444.66|441.86|445.84|443.04|442.1|439.3|0
1642750500000|2022-01-21 07:35:00|444.5|441.7|445.94|443.14|446.19|443.39|443.06|440.26|0
1642750800000|2022-01-21 07:40:00|445.78|442.98|444.98|442.18|446.1|443.3|443.7|440.9|0
1642751100000|2022-01-21 07:45:00|444.82|442.02|443.53|440.73|446.26|443.46|443.21|440.41|0
1642751400000|2022-01-21 07:50:00|443.37|440.57|443.37|440.57|443.53|440.73|442.01|439.21|0
1642751700000|2022-01-21 07:55:00|443.21|440.41|442.89|440.09|445.13|442.33|442.89|440.09|0
1642752000000|2022-01-21 08:00:00|443.05|440.25|443.53|440.73|446.1|443.3|442.25|439.45|0
1642752300000|2022-01-21 08:05:00|443.17|440.77|442.37|439.97|443.33|440.93|439.81|437.41|0
1642752600000|2022-01-21 08:10:00|442.21|439.81|447.98|445.58|448.31|445.91|442.21|439.81|0
1642752900000|2022-01-21 08:15:00|448.95|446.55|450.41|448.01|451.05|448.65|447.02|444.62|0
1642753200000|2022-01-21 08:20:00|450.57|448.17|448.79|446.39|451.05|448.65|447.98|445.58|0
1642753500000|2022-01-21 08:25:00|448.95|446.55|445.08|442.68|449.43|447.03|444.76|442.36|0
1642753800000|2022-01-21 08:30:00|445.4|443|442.68|440.28|447.17|444.77|442.52|440.12|0
1642754100000|2022-01-21 08:35:00|443.32|440.92|445.72|443.32|446.2|443.8|441.56|439.16|0
1642754400000|2022-01-21 08:40:00|445.4|443|446.69|444.29|447.01|444.61|444.44|442.04|0
1642754700000|2022-01-21 08:45:00|446.52|444.12|447.49|445.09|450.72|448.32|446.13|443.73|0
1642755000000|2022-01-21 08:50:00|447.65|445.25|443.55|441.15|448.46|446.06|443.31|440.91|0
1642755300000|2022-01-21 08:55:00|443.31|440.91|442.67|440.27|444.43|442.03|442.19|439.79|0
1642755600000|2022-01-21 09:00:00|442.83|440.43|444.27|441.87|445.71|443.31|442.19|439.79|0
1642755900000|2022-01-21 09:05:00|443.95|441.55|446.52|444.12|447.16|444.76|442.18|439.78|0
1642756200000|2022-01-21 09:10:00|446.68|444.28|446.2|443.8|447.16|444.76|444.83|442.43|0
1642756500000|2022-01-21 09:15:00|446.36|443.96|445.8|443.4|447.01|444.61|445.31|442.91|0
1642756800000|2022-01-21 09:20:00|445.23|442.83|442.89|440.49|445.71|443.31|442.17|439.77|0
1642757100000|2022-01-21 09:25:00|442.97|440.57|440.4|438|442.97|440.57|440.4|438|0
1642757400000|2022-01-21 09:30:00|440.32|437.92|442.19|439.79|442.35|439.95|439.04|436.64|0
1642757700000|2022-01-21 09:35:00|442.28|439.88|443.48|441.08|444.44|442.04|441.39|438.99|0
1642758000000|2022-01-21 09:40:00|443.56|441.16|442.19|439.79|444.28|441.88|440.99|438.59|0
1642758300000|2022-01-21 09:45:00|442.11|439.71|440.91|438.51|442.19|439.79|440.91|438.51|0
1642758600000|2022-01-21 09:50:00|440.99|438.59|438.83|436.43|441.31|438.91|438.03|435.63|0
1642758900000|2022-01-21 09:55:00|438.75|436.35|438.98|436.58|439.15|436.75|438.03|435.63|0
1642759200000|2022-01-21 10:00:00|439.07|436.67|440.82|438.42|441.38|438.98|438.67|436.27|0
1642759500000|2022-01-21 10:05:00|440.98|438.58|441.14|438.74|441.14|438.74|438.82|436.42|0
1642759800000|2022-01-21 10:10:00|441.22|438.82|441.86|439.46|442.18|439.78|440.26|437.86|0
1642760100000|2022-01-21 10:15:00|441.54|439.14|437.06|434.66|441.7|439.3|436.43|434.03|0
1642760400000|2022-01-21 10:20:00|437.22|434.82|438.65|436.25|438.81|436.41|434.72|432.32|0
1642760700000|2022-01-21 10:25:00|438.49|436.09|438.49|436.09|439.28|436.88|437.85|435.45|0
1642761000000|2022-01-21 10:30:00|438.57|436.17|438.39|435.99|441.17|438.77|438.33|435.93|0
1642761300000|2022-01-21 10:35:00|438.14|435.74|438.23|435.83|439.5|437.1|437.12|434.72|0
1642761600000|2022-01-21 10:40:00|438.07|435.67|437.12|434.72|438.55|436.15|436.96|434.56|0
1642761900000|2022-01-21 10:45:00|436.96|434.56|438.55|436.15|439.5|437.1|436.96|434.56|0
1642762200000|2022-01-21 10:50:00|438.23|435.83|439.66|437.26|439.66|437.26|437.59|435.19|0
1642762500000|2022-01-21 10:55:00|439.74|437.34|437.75|435.35|440.46|438.06|437.51|435.11|0
1642762800000|2022-01-21 11:00:00|437.91|435.51|439.74|437.34|440.46|438.06|437.91|435.51|0
1642763100000|2022-01-21 11:05:00|439.82|437.42|445.59|443.19|446.55|444.15|439.5|437.1|0
1642763400000|2022-01-21 11:10:00|445.19|442.79|446.07|443.67|446.72|444.32|444.06|441.66|0
1642763700000|2022-01-21 11:15:00|445.91|443.51|449.7|447.3|451|448.6|445.75|443.35|0
1642764000000|2022-01-21 11:20:00|449.78|447.38|452.37|449.97|452.54|450.14|448.57|446.17|0
1642764300000|2022-01-21 11:25:00|452.46|450.06|450.37|447.97|453.05|450.65|448.43|446.03|0
1642764600000|2022-01-21 11:30:00|450.29|447.89|452.39|449.99|453.21|450.81|450.29|447.89|0
1642764900000|2022-01-21 11:35:00|452.48|450.08|447.46|445.06|452.48|450.08|446.73|444.33|0
1642765200000|2022-01-21 11:40:00|447.3|444.9|449.15|446.75|450.69|448.29|447.3|444.9|0
1642765500000|2022-01-21 11:45:00|449.4|447|451.34|448.94|452.96|450.56|448.99|446.59|0
1642765800000|2022-01-21 11:50:00|451.58|449.18|450.77|448.37|452.71|450.31|450.44|448.04|0
1642766100000|2022-01-21 11:55:00|451.09|448.69|447.21|444.81|451.09|448.69|446.4|444|0
1642766400000|2022-01-21 12:00:00|447.05|444.65|451.41|449.01|451.74|449.34|446.89|444.49|0
1642766700000|2022-01-21 12:05:00|451.57|449.17|454.66|452.26|455.64|453.24|450.76|448.36|0
1642767000000|2022-01-21 12:10:00|454.74|452.34|454.58|452.18|457.6|455.2|454.17|451.77|0
1642767300000|2022-01-21 12:15:00|454.82|452.42|451.41|449.01|454.82|452.42|450.27|447.87|0
1642767600000|2022-01-21 12:20:00|451.33|448.93|450.76|448.36|451.41|449.01|449.3|446.9|0
1642767900000|2022-01-21 12:25:00|450.27|447.87|452.54|450.14|453.03|450.63|450.27|447.87|0
1642768200000|2022-01-21 12:30:00|452.7|450.3|452.35|449.95|453.66|451.26|451.13|448.73|0
1642768500000|2022-01-21 12:35:00|452.52|450.12|450.27|447.87|453|450.6|449.26|446.86|0
1642768800000|2022-01-21 12:40:00|450.43|448.03|453.51|451.11|454|451.6|450.43|448.03|0
1642769100000|2022-01-21 12:45:00|453.6|451.2|453.67|451.27|454.49|452.09|451.81|449.41|0
1642769400000|2022-01-21 12:50:00|453.51|451.11|455.38|452.98|455.63|453.23|451.88|449.48|0
1642769700000|2022-01-21 12:55:00|455.46|453.06|453.51|451.11|457.1|454.7|453.34|450.94|0
1642770000000|2022-01-21 13:00:00|453.34|450.94|455.62|453.22|456.11|453.71|453.18|450.78|0
1642770300000|2022-01-21 13:05:00|455.46|453.06|452.85|450.45|455.46|453.06|452.85|450.45|0
1642770600000|2022-01-21 13:10:00|452.69|450.29|454.31|451.91|456.44|454.04|452.36|449.96|0
1642770900000|2022-01-21 13:15:00|454.48|452.08|452.36|449.96|456.93|454.53|452.36|449.96|0
1642771200000|2022-01-21 13:20:00|452.2|449.8|450.9|448.5|452.61|450.21|449.93|447.53|0
1642771500000|2022-01-21 13:25:00|450.74|448.34|451.63|449.23|451.71|449.31|450.09|447.69|0
1642771800000|2022-01-21 13:30:00|451.55|449.15|454.8|452.4|454.8|452.4|451.06|448.66|0
1642772100000|2022-01-21 13:35:00|455.04|452.64|449.44|447.04|455.04|452.64|449.44|447.04|0
1642772400000|2022-01-21 13:40:00|450.08|447.68|450.57|448.17|452.35|449.95|449.11|446.71|0
1642772700000|2022-01-21 13:45:00|450.89|448.49|452.03|449.63|452.19|449.79|450.49|448.09|0
1642773000000|2022-01-21 13:50:00|451.54|449.14|452.51|450.11|452.84|450.44|450.4|448|0
1642773300000|2022-01-21 13:55:00|452.43|450.03|452.18|449.78|453.49|451.09|451.7|449.3|0
1642773600000|2022-01-21 14:00:00|452.02|449.62|453.16|450.76|453.16|450.76|450.24|447.84|0
1642773900000|2022-01-21 14:05:00|453.32|450.92|458.63|456.23|459.36|456.96|453.32|450.92|0
1642774200000|2022-01-21 14:10:00|458.87|456.47|456.9|454.5|459.53|457.13|456.74|454.34|0
1642774500000|2022-01-21 14:15:00|456.74|454.34|457.88|455.48|458.87|456.47|455.76|453.36|0
1642774800000|2022-01-21 14:20:00|457.72|455.32|454.29|451.89|458.7|456.3|454.29|451.89|0
1642775100000|2022-01-21 14:25:00|453.64|451.24|446.27|443.87|453.8|451.4|446.19|443.79|0
1642775400000|2022-01-21 14:30:00|446.03|443.63|439.98|437.58|450.06|447.66|438.7|436.3|0
1642775700000|2022-01-21 14:35:00|440.78|438.38|448.18|445.78|449.15|446.75|439.5|437.1|0
1642776000000|2022-01-21 14:40:00|448.34|445.94|457.45|455.05|457.78|455.38|447.37|444.97|0
1642776300000|2022-01-21 14:45:00|457.28|454.88|448.82|446.42|458.52|456.12|444.95|442.55|0
1642776600000|2022-01-21 14:50:00|449.95|447.55|456.08|453.68|458.24|455.84|446.88|444.48|0
1642776900000|2022-01-21 14:55:00|457.23|454.83|456.25|453.85|459.86|457.46|454.28|451.88|0
1642777200000|2022-01-21 15:00:00|457.39|454.99|465.21|462.81|466.03|463.63|452.98|450.58|0
1642777500000|2022-01-21 15:05:00|465.04|462.64|462.33|459.93|465.37|462.97|457.83|455.43|0
1642777800000|2022-01-21 15:10:00|463.39|460.99|469.41|467.01|472.79|470.39|463.39|460.99|0
1642778100000|2022-01-21 15:15:00|469.74|467.34|469.9|467.5|470.66|468.26|465.59|463.19|0
1642778400000|2022-01-21 15:20:00|470.07|467.67|471.66|469.26|479.65|477.25|469.74|467.34|0
1642778700000|2022-01-21 15:25:00|472.15|469.75|466.57|464.17|472.15|469.75|461.12|458.72|0
1642779000000|2022-01-21 15:30:00|465.74|463.34|450.58|448.18|468.38|465.98|449.29|446.89|0
1642779300000|2022-01-21 15:35:00|450.74|448.34|453.14|450.74|454.27|451.87|445.11|442.71|0
1642779600000|2022-01-21 15:40:00|454.12|451.72|452.36|449.96|459.36|456.96|451.03|448.63|0
1642779900000|2022-01-21 15:45:00|452.52|450.12|446.87|444.47|457.16|454.76|446.55|444.15|0
1642780200000|2022-01-21 15:50:00|445.02|442.62|442.54|440.14|445.26|442.86|436.96|434.56|0
1642780500000|2022-01-21 15:55:00|443.33|440.93|443.51|441.11|447.68|445.28|438.08|435.68|0
1642780800000|2022-01-21 16:00:00|443.67|441.27|446.39|443.99|449.13|446.73|442.71|440.31|0
1642781100000|2022-01-21 16:05:00|445.91|443.51|437.76|435.36|446.56|444.16|436.17|433.77|0
1642781400000|2022-01-21 16:10:00|437.6|435.2|444.3|441.9|445.59|443.19|437.44|435.04|0
1642781700000|2022-01-21 16:15:00|443.5|441.1|440.36|437.96|444.68|442.28|438.76|436.36|0
1642782000000|2022-01-21 16:20:00|440.52|438.12|433.7|431.3|442.44|440.04|431.17|428.77|0
1642782300000|2022-01-21 16:25:00|433.85|431.45|432.81|430.41|436.94|434.54|432.81|430.41|0
1642782600000|2022-01-21 16:30:00|433.6|431.2|436.93|434.53|441.89|439.49|433.6|431.2|0
1642782900000|2022-01-21 16:35:00|436.46|434.06|448.32|445.92|448.97|446.57|435.66|433.26|0
1642783200000|2022-01-21 16:40:00|448.16|445.76|448.81|446.41|450.27|447.87|446.71|444.31|0
1642783500000|2022-01-21 16:45:00|447.84|445.44|453.28|450.88|456.12|453.72|447.03|444.63|0
1642783800000|2022-01-21 16:50:00|453.77|451.37|458|455.6|459.15|456.75|451.66|449.26|0
1642784100000|2022-01-21 16:55:00|458.49|456.09|453.44|451.04|458.49|456.09|452.46|450.06|0
1642784400000|2022-01-21 17:00:00|453.28|450.88|454.57|452.17|456.86|454.46|451.17|448.77|0
1642784700000|2022-01-21 17:05:00|454.9|452.5|454.57|452.17|455.88|453.48|450.19|447.79|0
1642785000000|2022-01-21 17:10:00|455.06|452.66|458.16|455.76|461.6|459.2|454.25|451.85|0
1642785300000|2022-01-21 17:15:00|458.49|456.09|460.78|458.38|462.75|460.35|456.04|453.64|0
1642785600000|2022-01-21 17:20:00|461.44|459.04|456.74|454.34|462.92|460.52|456.74|454.34|0
1642785900000|2022-01-21 17:25:00|456.9|454.5|457.88|455.48|458.7|456.3|453.3|450.9|0
1642786200000|2022-01-21 17:30:00|458.04|455.64|457.39|454.99|460.84|458.44|456.57|454.17|0
1642786500000|2022-01-21 17:35:00|456.08|453.68|459.85|457.45|464.13|461.73|453.3|450.9|0
1642786800000|2022-01-21 17:40:00|460.01|457.61|461.49|459.09|461.99|459.59|456.57|454.17|0
1642787100000|2022-01-21 17:45:00|461.99|459.59|465.95|463.55|466.28|463.88|457.38|454.98|0
1642787400000|2022-01-21 17:50:00|465.7|463.3|464.95|462.55|466.94|464.54|462.81|460.41|0
1642787700000|2022-01-21 17:55:00|465.62|463.22|462.97|460.57|467.61|465.21|460.99|458.59|0
1642788000000|2022-01-21 18:00:00|463.39|460.99|464.29|461.89|465.61|463.21|459.35|456.95|0
1642788300000|2022-01-21 18:05:00|463.96|461.56|463.79|461.39|465.12|462.72|461.32|458.92|0
1642788600000|2022-01-21 18:10:00|462.97|460.57|455.57|453.17|463.38|460.98|454.1|451.7|0
1642788900000|2022-01-21 18:15:00|456.23|453.83|463.13|460.73|464.62|462.22|455.74|453.34|0
1642789200000|2022-01-21 18:20:00|463.29|460.89|471.27|468.87|472.1|469.7|463.29|460.89|0
1642789500000|2022-01-21 18:25:00|471.36|468.96|469.44|467.04|472.77|470.37|467.28|464.88|0
1642789800000|2022-01-21 18:30:00|469.77|467.37|466.29|463.89|470.93|468.53|463.98|461.58|0
1642790100000|2022-01-21 18:35:00|466.45|464.05|463.32|460.92|468.61|466.21|459.62|457.22|0
1642790400000|2022-01-21 18:40:00|462.99|460.59|461.34|458.94|463.9|461.5|458.72|456.32|0
1642790700000|2022-01-21 18:45:00|461.26|458.86|463.28|460.88|467.73|465.33|460.28|457.88|0
1642791000000|2022-01-21 18:50:00|464.1|461.7|462.79|460.39|465.42|463.02|459.03|456.63|0
1642791300000|2022-01-21 18:55:00|462.95|460.55|469.38|466.98|471.87|469.47|462.3|459.9|0
1642791600000|2022-01-21 19:00:00|469.55|467.15|466.9|464.5|470.37|467.97|466.07|463.67|0
1642791900000|2022-01-21 19:05:00|467.23|464.83|468.55|466.15|468.55|466.15|462.46|460.06|0
1642792200000|2022-01-21 19:10:00|468.14|465.74|467.72|465.32|469.3|466.9|464.92|462.52|0
1642792500000|2022-01-21 19:15:00|467.97|465.57|468.38|465.98|468.71|466.31|464.59|462.19|0
1642792800000|2022-01-21 19:20:00|467.88|465.48|464.42|462.02|470.86|468.46|464.09|461.69|0
1642793100000|2022-01-21 19:25:00|464.75|462.35|475.35|472.95|476.02|473.62|464.75|462.35|0
1642793400000|2022-01-21 19:30:00|475.52|473.12|475.02|472.62|477.35|474.95|473.68|471.28|0
1642793700000|2022-01-21 19:35:00|475.1|472.7|471.52|469.12|477.85|475.45|470.69|468.29|0
1642794000000|2022-01-21 19:40:00|471.69|469.29|473.85|471.45|474.51|472.11|469.03|466.63|0
1642794300000|2022-01-21 19:45:00|474.01|471.61|472.01|469.61|474.18|471.78|471.02|468.62|0
1642794600000|2022-01-21 19:50:00|472.18|469.78|477.01|474.61|478.02|475.62|472.18|469.78|0
1642794900000|2022-01-21 19:55:00|477.18|474.78|484.9|482.5|484.9|482.5|476.18|473.78|0
1642795200000|2022-01-21 20:00:00|484.23|481.83|484.45|482.05|485.41|483.01|478.86|476.46|0
1642795500000|2022-01-21 20:05:00|484.28|481.88|489.79|487.39|491.66|489.26|484.28|481.88|0
1642795800000|2022-01-21 20:10:00|489.96|487.56|489.28|486.88|493.88|491.48|488.77|486.37|0
1642796100000|2022-01-21 20:15:00|489.79|487.39|485.21|482.81|493.11|490.71|481.16|478.76|0
1642796400000|2022-01-21 20:20:00|485.3|482.9|489.11|486.71|492.17|489.77|485.3|482.9|0
1642796700000|2022-01-21 20:25:00|489.28|486.88|493.02|490.62|496.78|494.38|488.77|486.37|0
1642797000000|2022-01-21 20:30:00|493.53|491.13|489.95|487.55|493.87|491.47|485.88|483.48|0
1642797300000|2022-01-21 20:35:00|490.12|487.72|484.53|482.13|490.12|487.72|484.36|481.96|0
1642797600000|2022-01-21 20:40:00|484.87|482.47|482.67|480.27|484.87|482.47|475.62|473.22|0
1642797900000|2022-01-21 20:45:00|483.51|481.11|481.83|479.43|487.06|484.66|479.98|477.58|0
1642798200000|2022-01-21 20:50:00|482.33|479.93|493.87|491.47|494.55|492.15|482.33|479.93|0
1642798500000|2022-01-21 20:55:00|492.5|490.1|496.66|494.26|496.66|494.26|486.47|484.07|0
1642798800000|2022-01-21 21:00:00|495.81|493.41|495.97|493.57|498.88|496.48|493.93|491.53|0
1642799100000|2022-01-21 21:05:00|495.8|493.4|499.22|496.82|499.57|497.17|494.78|492.38|0
1642799400000|2022-01-21 21:10:00|498.88|496.48|498.71|496.31|500.94|498.54|497.68|495.28|0
1643011500000|2022-01-24 08:05:00|480.39|477.99|479.47|477.07|482.74|480.34|479.39|476.99|0
1643011800000|2022-01-24 08:10:00|479.89|477.49|476.46|474.06|480.14|477.74|475.96|473.56|0
1643012100000|2022-01-24 08:15:00|477.13|474.73|474.46|472.06|477.13|474.73|472.97|470.57|0
1643012400000|2022-01-24 08:20:00|474.63|472.23|474.79|472.39|474.96|472.56|472.97|470.57|0
1643012700000|2022-01-24 08:25:00|474.96|472.56|474.63|472.23|476.96|474.56|473.96|471.56|0
1643013000000|2022-01-24 08:30:00|474.29|471.89|477.12|474.72|477.29|474.89|473.79|471.39|0
1643013300000|2022-01-24 08:35:00|477.21|474.81|476.62|474.22|478.45|476.05|476.21|473.81|0
1643013600000|2022-01-24 08:40:00|476.79|474.39|480.38|477.98|480.38|477.98|475.79|473.39|0
1643013900000|2022-01-24 08:45:00|480.12|477.72|478.62|476.22|480.79|478.39|476.28|473.88|0
1643014200000|2022-01-24 08:50:00|478.95|476.55|482.64|480.24|482.8|480.4|478.62|476.22|0
1643014500000|2022-01-24 08:55:00|482.97|480.57|485.66|483.26|486.17|483.77|482.3|479.9|0
1643014800000|2022-01-24 09:00:00|485.92|483.52|484.48|482.08|486.59|484.19|484.48|482.08|0
1643015100000|2022-01-24 09:05:00|484.65|482.25|484.31|481.91|486.67|484.27|482.55|480.15|0
1643015400000|2022-01-24 09:10:00|484.82|482.42|485.66|483.26|486.84|484.44|484.23|481.83|0
1643015700000|2022-01-24 09:15:00|485.49|483.09|488.52|486.12|488.86|486.46|485.49|483.09|0
1643016000000|2022-01-24 09:20:00|488.36|485.96|490.72|488.32|491.57|489.17|488.27|485.87|0
1643016300000|2022-01-24 09:25:00|490.38|487.98|488.88|486.48|493.7|491.3|488.04|485.64|0
1643016600000|2022-01-24 09:30:00|489.22|486.82|489.05|486.65|489.48|487.08|487.54|485.14|0
1643016900000|2022-01-24 09:35:00|488.88|486.48|489.56|487.16|489.73|487.33|487.03|484.63|0
1643017200000|2022-01-24 09:40:00|489.64|487.24|489.55|487.15|490.74|488.34|487.87|485.47|0
1643017500000|2022-01-24 09:45:00|489.72|487.32|489.89|487.49|492.77|490.37|489.72|487.32|0
1643017800000|2022-01-24 09:50:00|489.72|487.32|489.38|486.98|490.06|487.66|486.85|484.45|0
1643018100000|2022-01-24 09:55:00|489.04|486.64|489.55|487.15|490.65|488.25|488.03|485.63|0
1643018400000|2022-01-24 10:00:00|489.64|487.24|493.44|491.04|494.12|491.72|489.55|487.15|0
1643018700000|2022-01-24 10:05:00|492.93|490.53|497.61|495.21|497.78|495.38|492|489.6|0
1643019000000|2022-01-24 10:10:00|497.78|495.38|500.59|498.19|501.79|499.39|497.69|495.29|0
1643019300000|2022-01-24 10:15:00|500.76|498.36|503.36|500.96|504.99|502.59|498.17|495.77|0
1643019600000|2022-01-24 10:20:00|503.61|501.21|509.38|506.98|509.46|507.06|501.22|498.82|0
1643019900000|2022-01-24 10:25:00|509.29|506.89|510.15|507.75|510.49|508.09|506.7|504.3|0
1643020200000|2022-01-24 10:30:00|509.97|507.57|507.9|505.5|512.14|509.74|505.67|503.27|0
1643020500000|2022-01-24 10:35:00|507.73|505.33|508.94|506.54|509.63|507.23|506.87|504.47|0
1643020800000|2022-01-24 10:40:00|509.11|506.71|514.82|512.42|517.16|514.76|507.9|505.5|0
1643021100000|2022-01-24 10:45:00|514.64|512.24|514.12|511.72|516.2|513.8|511|508.6|0
1643021400000|2022-01-24 10:50:00|513.6|511.2|512.56|510.16|515.77|513.37|512.21|509.81|0
1643021700000|2022-01-24 10:55:00|512.9|510.5|508.19|505.79|513.25|510.85|507.65|505.25|0
1643022000000|2022-01-24 11:00:00|508.02|505.62|508.02|505.62|509.57|507.17|505.95|503.55|0
1643022300000|2022-01-24 11:05:00|508.1|505.7|502.69|500.29|508.19|505.79|502.69|500.29|0
1643022600000|2022-01-24 11:10:00|502.86|500.46|500.98|498.58|502.86|500.46|500.98|498.58|0
1643022900000|2022-01-24 11:15:00|501.15|498.75|507.84|505.44|508.01|505.61|499.78|497.38|0
1643023200000|2022-01-24 11:20:00|507.67|505.27|504.74|502.34|508.44|506.04|504.57|502.17|0
1643023500000|2022-01-24 11:25:00|504.57|502.17|508.52|506.12|509.39|506.99|503.2|500.8|0
1643023800000|2022-01-24 11:30:00|508.87|506.47|508.35|505.95|509.39|506.99|507.66|505.26|0
1643024100000|2022-01-24 11:35:00|508.52|506.12|504.91|502.51|509.73|507.33|504.39|501.99|0
1643024400000|2022-01-24 11:40:00|504.74|502.34|504.91|502.51|505.42|503.02|502.33|499.93|0
1643024700000|2022-01-24 11:45:00|504.73|502.33|501.13|498.73|504.91|502.51|500.2|497.8|0
1643025000000|2022-01-24 11:50:00|501.05|498.65|502.73|500.33|502.84|500.44|499.26|496.86|0
1643025300000|2022-01-24 11:55:00|502.82|500.42|501.36|498.96|503.41|501.01|501.19|498.79|0
1643025600000|2022-01-24 12:00:00|500.67|498.27|507.28|504.88|507.28|504.88|499.57|497.17|0
1643025900000|2022-01-24 12:05:00|507.02|504.62|507.19|504.79|509.01|506.61|503.93|501.53|0
1643026200000|2022-01-24 12:10:00|506.85|504.45|507.37|504.97|508.75|506.35|505.47|503.07|0
1643026500000|2022-01-24 12:15:00|507.19|504.79|506.94|504.54|508.05|505.65|504.35|501.95|0
1643026800000|2022-01-24 12:20:00|507.02|504.62|507.71|505.31|510.91|508.51|507.02|504.62|0
1643027100000|2022-01-24 12:25:00|507.53|505.13|507.28|504.88|507.97|505.57|505.12|502.72|0
1643027400000|2022-01-24 12:30:00|507.53|505.13|511.16|508.76|511.16|508.76|504.78|502.38|0
1643027700000|2022-01-24 12:35:00|510.99|508.59|510.99|508.59|511.68|509.28|508.57|506.17|0
1643028000000|2022-01-24 12:40:00|510.82|508.42|514.63|512.23|514.63|512.23|510.64|508.24|0
1643028300000|2022-01-24 12:45:00|514.46|512.06|513.07|510.67|514.46|512.06|510.64|508.24|0
1643028600000|2022-01-24 12:50:00|512.89|510.49|513.33|510.93|515.5|513.1|512.72|510.32|0
1643028900000|2022-01-24 12:55:00|512.72|510.32|514.11|511.71|514.11|511.71|511.16|508.76|0
1643029200000|2022-01-24 13:00:00|514.28|511.88|520.4|518|522.14|519.74|514.28|511.88|0
1643029500000|2022-01-24 13:05:00|520.05|517.65|516.39|513.99|520.57|518.17|516.39|513.99|0
1643029800000|2022-01-24 13:10:00|516.91|514.51|518.65|516.25|520.74|518.34|516.57|514.17|0
1643030100000|2022-01-24 13:15:00|518.83|516.43|522.84|520.44|523.19|520.79|517.09|514.69|0
1643030400000|2022-01-24 13:20:00|522.49|520.09|527.57|525.17|527.92|525.52|522.14|519.74|0
1643030700000|2022-01-24 13:25:00|527.92|525.52|529.26|526.86|530.13|527.73|524.56|522.16|0
1643031000000|2022-01-24 13:30:00|529.43|527.03|531.89|529.49|532.77|530.37|529.35|526.95|0
1643031300000|2022-01-24 13:35:00|531.19|528.79|534.53|532.13|538.06|535.66|531.19|528.79|0
1643031600000|2022-01-24 13:40:00|533.65|531.25|535.73|533.33|538.72|536.32|533.65|531.25|0
1643031900000|2022-01-24 13:45:00|535.9|533.5|534.49|532.09|536.78|534.38|532.39|529.99|0
1643032200000|2022-01-24 13:50:00|535.2|532.8|536.6|534.2|536.6|534.2|532.38|529.98|0
1643032500000|2022-01-24 13:55:00|536.25|533.85|543.67|541.27|544.03|541.63|535.55|533.15|0
1643032800000|2022-01-24 14:00:00|545.98|543.58|548.49|546.09|552.34|549.94|545.8|543.4|0
1643033100000|2022-01-24 14:05:00|548.14|545.74|557.25|554.85|558.69|556.29|547.96|545.56|0
1643033400000|2022-01-24 14:10:00|557.43|555.03|549.07|546.67|558.15|555.75|548.72|546.32|0
1643033700000|2022-01-24 14:15:00|548.99|546.59|551.67|549.27|552.03|549.63|544.83|542.43|0
1643034000000|2022-01-24 14:20:00|551.77|549.37|552.91|550.51|555.4|553|551.5|549.1|0
1643034300000|2022-01-24 14:25:00|552.73|550.33|551.8|549.4|554.51|552.11|546.55|544.15|0
1643034600000|2022-01-24 14:30:00|552.33|549.93|550.74|548.34|559.95|557.55|548.1|545.7|0
1643034900000|2022-01-24 14:35:00|552.68|550.28|544.64|542.24|554.02|551.62|541.3|538.9|0
1643035200000|2022-01-24 14:40:00|544.11|541.71|561.05|556.73|562.12|557.8|539.89|537.49|0
1643035500000|2022-01-24 14:45:00|563.11|558.79|562.95|560.55|566.25|562.53|555.8|553.4|0
1643035800000|2022-01-24 14:50:00|562.77|560.37|562.43|560.03|573.6|571.2|558.29|555.89|0
1643036100000|2022-01-24 14:55:00|562.97|560.57|570.22|567.82|570.77|568.37|554.73|552.33|0
1643036400000|2022-01-24 15:00:00|571.31|568.91|578.78|576.38|582.23|579.83|565.91|563.51|0
1643036700000|2022-01-24 15:05:00|578.97|576.57|589.76|585.44|589.76|586.21|575.17|572.77|0
1643037000000|2022-01-24 15:10:00|590.86|586.54|584.94|581.58|596.14|593.74|582.93|580.53|0
1643037300000|2022-01-24 15:15:00|584.4|581.04|597.5|594.14|597.5|594.14|582.95|579.59|0
1643037600000|2022-01-24 15:20:00|597.78|594.42|578.79|575.43|597.87|594.51|578.79|575.43|0
1643037900000|2022-01-24 15:25:00|578.97|575.61|578.79|575.43|580.05|576.69|570.63|567.27|0
1643038200000|2022-01-24 15:30:00|578.52|575.16|568.34|564.98|578.79|575.43|565.83|562.47|0
1643038500000|2022-01-24 15:35:00|569.6|566.24|566.44|563.08|573.57|570.21|561.28|557.92|0
1643038800000|2022-01-24 15:40:00|567.34|563.98|559.01|555.65|572.27|568.91|558.38|555.02|0
1643039100000|2022-01-24 15:45:00|559.63|556.27|576.54|573.18|580.36|577|558.92|555.56|0
1643039400000|2022-01-24 15:50:00|576.82|573.46|560.25|556.89|583.9|580.54|560.25|556.89|0
1643039700000|2022-01-24 15:55:00|560.43|557.07|570.94|567.58|571.95|568.59|559.71|556.35|0
1643040000000|2022-01-24 16:00:00|569.48|566.12|575.22|572.82|576.69|574.29|569.48|566.12|0
1643040300000|2022-01-24 16:05:00|575.5|573.1|580.35|577.95|582.01|579.61|575.5|573.1|0
1643040600000|2022-01-24 16:10:00|580.17|577.77|584.35|581.95|586.24|583.84|577.97|575.57|0
1643040900000|2022-01-24 16:15:00|585.27|582.87|583.54|581.14|587.03|584.63|579.31|576.91|0
1643041200000|2022-01-24 16:20:00|583.44|581.04|584.36|581.96|585.09|582.69|575.39|572.99|0
1643041500000|2022-01-24 16:25:00|582.71|580.31|579.04|576.64|586.84|584.44|579.04|576.64|0
1643041800000|2022-01-24 16:30:00|578.86|576.46|582.7|580.3|585.09|582.69|576.94|574.54|0
1643042100000|2022-01-24 16:35:00|583.07|580.67|592.47|590.07|594.14|591.74|580.96|578.56|0
1643042400000|2022-01-24 16:40:00|592.29|589.89|601.27|597.91|603.58|601.18|591.73|589.33|0
1643042700000|2022-01-24 16:45:00|601.09|597.73|617|613.64|617.1|613.74|597.13|593.77|0
1643043000000|2022-01-24 16:50:00|618.5|615.14|601.73|598.37|618.5|615.14|601.54|598.18|0
1643043300000|2022-01-24 16:55:00|600.53|597.17|596.63|594.23|604.13|600.88|596.63|594.23|0
1643043600000|2022-01-24 17:00:00|597.09|594.69|607.55|605.15|608.29|605.89|596.99|594.59|0
1643043900000|2022-01-24 17:05:00|606.72|604.32|616.09|613.69|617.4|615|603.75|601.35|0
1643044200000|2022-01-24 17:10:00|615.91|613.51|623.29|620.89|627.23|624.83|611.62|609.22|0
1643044500000|2022-01-24 17:15:00|623.47|621.07|632.43|630.03|635.25|632.85|623.47|621.07|0
1643044800000|2022-01-24 17:20:00|635.16|632.76|630.85|628.45|635.73|633.33|623.03|620.63|0
1643045100000|2022-01-24 17:25:00|630.1|627.7|622.27|619.87|638.19|635.79|620.76|618.36|0
1643045400000|2022-01-24 17:30:00|622.46|620.06|622.36|619.96|627.53|625.13|620.21|617.81|0
1643045700000|2022-01-24 17:35:00|621.7|619.3|624.52|622.12|630.92|628.52|621.7|619.3|0
1643046000000|2022-01-24 17:40:00|626.02|623.62|614.04|611.64|631.11|628.71|612|609.6|0
1643046300000|2022-01-24 17:45:00|613.11|610.71|610.69|608.29|615.07|612.67|608.47|606.07|0
1643046600000|2022-01-24 17:50:00|611.62|609.22|598.69|596.29|616.84|614.44|598.14|595.74|0
1643046900000|2022-01-24 17:55:00|598.32|595.92|597.92|595.52|601|598.6|591.82|589.42|0
1643047200000|2022-01-24 18:00:00|597.74|595.34|594.04|591.64|602.75|600.35|594.04|591.64|0
1643047500000|2022-01-24 18:05:00|594.59|592.19|585.67|583.27|598.29|595.89|580.09|577.69|0
1643047800000|2022-01-24 18:10:00|585.3|582.9|577.9|575.5|587.22|584.82|577.9|575.5|0
1643048100000|2022-01-24 18:15:00|578.26|575.86|570.53|568.13|579.54|577.14|569.63|567.23|0
1643048400000|2022-01-24 18:20:00|570.89|568.49|586.75|584.35|586.75|584.35|569.63|567.23|0
1643048700000|2022-01-24 18:25:00|586.01|583.61|591.31|588.91|591.72|589.32|580.52|578.12|0
1643049000000|2022-01-24 18:30:00|591.68|589.28|576.22|573.82|592.6|590.2|575.77|573.37|0
1643049300000|2022-01-24 18:35:00|577.12|574.72|576.58|574.18|588.78|586.38|575.67|573.27|0
1643049600000|2022-01-24 18:40:00|576.4|574|583.66|581.26|586.4|584|575.67|573.27|0
1643049900000|2022-01-24 18:45:00|583.21|580.81|566.48|564.08|583.21|580.81|566.48|564.08|0
1643050200000|2022-01-24 18:50:00|566.12|563.72|563.08|560.68|569|566.6|561.12|558.72|0
1643050500000|2022-01-24 18:55:00|562.72|560.32|550.61|548.21|562.72|560.32|550.07|547.67|0
1643050800000|2022-01-24 19:00:00|549.89|547.49|547.57|545.17|550.79|548.39|538.32|535.92|0
1643051100000|2022-01-24 19:05:00|547.92|545.52|545.07|542.67|548.55|546.15|541.87|539.47|0
1643051400000|2022-01-24 19:10:00|544.53|542.13|563.87|561.47|566.1|563.7|539.91|537.51|0
1643051700000|2022-01-24 19:15:00|562.8|560.4|567.09|564.69|570.49|568.09|560.39|557.99|0
1643052000000|2022-01-24 19:20:00|569.24|566.84|573.84|571.44|573.84|571.44|555.71|553.31|0
1643052300000|2022-01-24 19:25:00|574.94|572.54|571.56|569.16|575.13|572.73|567.46|565.06|0
1643052600000|2022-01-24 19:30:00|572.29|569.89|572.2|569.8|572.29|569.89|561.65|559.25|0
1643052900000|2022-01-24 19:35:00|570.55|568.15|580.26|577.86|583.95|581.55|569.46|567.06|0
1643053200000|2022-01-24 19:40:00|579.9|577.5|580.91|578.51|582.57|580.17|577.14|574.74|0
1643053500000|2022-01-24 19:45:00|581.18|578.78|574.88|572.48|589.05|586.65|573.79|571.39|0
1643053800000|2022-01-24 19:50:00|574.7|572.3|567.35|564.95|577.95|575.55|566.62|564.22|0
1643054100000|2022-01-24 19:55:00|567.17|564.77|557.13|554.73|571.82|569.42|556.14|553.74|0
1643054400000|2022-01-24 20:00:00|558.3|555.9|553.72|551.32|558.3|555.9|548.43|546.03|0
1643054700000|2022-01-24 20:05:00|553.44|551.04|551.07|548.67|559.25|556.85|550.8|548.4|0
1643055000000|2022-01-24 20:10:00|551.25|548.85|540.31|537.91|551.25|548.85|539.96|537.56|0
1643055300000|2022-01-24 20:15:00|540.41|538.01|547.29|544.89|548.91|546.51|531.97|529.57|0
1643055600000|2022-01-24 20:20:00|546.39|543.99|536.33|533.93|546.39|543.99|533.03|530.63|0
1643055900000|2022-01-24 20:25:00|535.98|533.58|535.09|532.69|541.68|539.28|528.72|526.32|0
1643056200000|2022-01-24 20:30:00|536.33|533.93|516.15|513.75|540.61|538.21|512.45|510.05|0
1643056500000|2022-01-24 20:35:00|515.81|513.41|511.76|509.36|522.04|519.64|511.33|508.93|0
1643056800000|2022-01-24 20:40:00|512.8|510.4|517.35|514.95|526.75|524.35|510.64|508.24|0
1643057100000|2022-01-24 20:45:00|516.91|514.51|498.57|496.17|516.91|514.51|498.32|495.92|0
1643057400000|2022-01-24 20:50:00|498.49|496.09|493.37|490.97|498.49|496.09|483.23|480.83|0
1643057700000|2022-01-24 20:55:00|494.72|492.32|488.14|485.74|500.16|497.76|484.78|482.38|0
1643058000000|2022-01-24 21:00:00|488.31|485.91|490.83|488.43|494.04|491.64|488.3|485.9|0
1643058300000|2022-01-24 21:05:00|491.17|488.77|495.56|493.16|496.41|494.01|491.17|488.77|0
1643058600000|2022-01-24 21:10:00|496.24|493.84|487.29|484.89|496.24|493.84|485.62|483.22|0
1643058900000|2022-01-24 21:15:00|486.24|483.44|486.48|483.68|486.57|483.77|484.14|481.34|0
1643059200000|2022-01-24 21:20:00|486.15|483.35|487.32|484.52|487.74|484.94|484.56|481.76|0
1643059500000|2022-01-24 21:25:00|487.15|484.35|489.5|486.7|490.01|487.21|487.15|484.35|0
1643059800000|2022-01-24 21:30:00|489.59|486.79|489.5|486.7|491.11|488.31|488.41|485.61|0
1643060100000|2022-01-24 21:35:00|489.84|487.04|490.34|487.54|491.02|488.22|489.67|486.87|0
1643060400000|2022-01-24 21:40:00|490.51|487.71|491.52|488.72|491.86|489.06|489.33|486.53|0
1643060700000|2022-01-24 21:45:00|491.44|488.64|487.98|485.18|491.44|488.64|487.82|485.02|0
1643061000000|2022-01-24 21:50:00|488.07|485.27|484.05|481.25|488.07|485.27|483.96|481.16|0
1643061300000|2022-01-24 21:55:00|483.79|480.99|486.05|483.25|486.13|483.33|483.79|480.99|0
1643061600000|2022-01-24 22:00:00|485.51|482.71|486.39|483.59|486.92|484.12|485.36|482.56|0
1643061900000|2022-01-24 22:05:00|486.49|483.69|486.94|484.14|487.27|484.47|486.39|483.59|0
1643062200000|2022-01-24 22:10:00|487.01|484.21|486.47|483.67|487.06|484.26|486.13|483.33|0
1643062500000|2022-01-24 22:15:00|486.4|483.6|486.96|484.16|487.15|484.35|486.17|483.37|0
1643062800000|2022-01-24 22:20:00|487.01|484.21|487.47|484.67|487.47|484.67|486.71|483.91|0
1643063100000|2022-01-24 22:25:00|487.54|484.74|487.59|484.79|487.59|484.79|487|484.2|0
1643063400000|2022-01-24 22:30:00|487.51|484.71|488.18|485.38|488.2|485.4|487.47|484.67|0
1643063700000|2022-01-24 22:35:00|488.2|485.4|488.13|485.33|488.27|485.47|488.05|485.25|0
1643064000000|2022-01-24 22:40:00|488.34|485.54|489.62|486.82|489.64|486.84|488.25|485.45|0
1643064300000|2022-01-24 22:45:00|489.55|486.75|489.42|486.62|489.83|487.03|489.2|486.4|0
1643064600000|2022-01-24 22:50:00|489.47|486.67|488.47|485.67|489.66|486.86|488.24|485.44|0
1643064900000|2022-01-24 22:55:00|488.49|485.69|488.34|485.54|488.49|485.69|487.36|484.56|0
1643065200000|2022-01-24 23:00:00|489.73|486.93|491.83|489.03|492.26|489.46|487.79|484.99|0
1643065500000|2022-01-24 23:05:00|492.17|489.37|490.99|488.19|492.17|489.37|487.96|485.16|0
1643065800000|2022-01-24 23:10:00|490.4|487.6|488.29|485.49|491.32|488.52|487.11|484.31|0
1643066100000|2022-01-24 23:15:00|487.95|485.15|490.31|487.51|491.32|488.52|487.11|484.31|0
1643066400000|2022-01-24 23:20:00|490.4|487.6|494.78|491.98|495.12|492.32|490.4|487.6|0
1643066700000|2022-01-24 23:25:00|494.61|491.81|499.01|496.21|499.01|496.21|494.1|491.3|0
1643067000000|2022-01-24 23:30:00|498.67|495.87|501.39|498.59|503.77|500.97|498.5|495.7|0
1643067300000|2022-01-24 23:35:00|501.22|498.42|498.08|495.28|501.39|498.59|497.48|494.68|0
1643067600000|2022-01-24 23:40:00|497.99|495.19|495.45|492.65|498.16|495.36|495.28|492.48|0
1643067900000|2022-01-24 23:45:00|495.37|492.57|494.94|492.14|495.95|493.15|493.93|491.13|0
1643068200000|2022-01-24 23:50:00|495.19|492.39|493|490.2|496.97|494.17|491.9|489.1|0
1643068500000|2022-01-24 23:55:00|493.08|490.28|491.48|488.68|494.6|491.8|491.06|488.26|0
1643068800000|2022-01-25 00:00:00|491.23|488.43|496.45|493.65|496.79|493.99|489.71|486.91|0
1643069100000|2022-01-25 00:05:00|497.13|494.33|501.89|499.09|502.06|499.26|497.13|494.33|0
1643069400000|2022-01-25 00:10:00|502.06|499.26|498.65|495.85|502.23|499.43|498.15|495.35|0
1643069700000|2022-01-25 00:15:00|498.57|495.77|497.47|494.67|499.16|496.36|495.6|492.8|0
1643070000000|2022-01-25 00:20:00|497.3|494.5|500.86|498.06|500.95|498.15|497.21|494.41|0
1643070300000|2022-01-25 00:25:00|501.12|498.32|500.95|498.15|503.07|500.27|499.67|496.87|0
1643070600000|2022-01-25 00:30:00|500.69|497.89|496.27|493.47|500.69|497.89|494.75|491.95|0
1643070900000|2022-01-25 00:35:00|496.44|493.64|500.85|498.05|501.53|498.73|496.44|493.64|0
1643071200000|2022-01-25 00:40:00|500.68|497.88|502.47|499.67|503.58|500.78|498.47|495.67|0
1643071500000|2022-01-25 00:45:00|502.38|499.58|505.11|502.31|505.11|502.31|502.21|499.41|0
1643071800000|2022-01-25 00:50:00|504.94|502.14|509.05|506.25|509.91|507.11|504.94|502.14|0
1643072100000|2022-01-25 00:55:00|508.8|506|515.26|512.46|516.04|513.24|508.8|506|0
1643072400000|2022-01-25 01:00:00|515.08|512.28|518.37|515.57|518.81|516.01|511.97|509.17|0
1643072700000|2022-01-25 01:05:00|518.2|515.4|518.54|515.74|518.54|515.74|513.52|510.72|0
1643073000000|2022-01-25 01:10:00|518.46|515.66|523.07|520.27|523.07|520.27|516.12|513.32|0
1643073300000|2022-01-25 01:15:00|522.72|519.92|517.67|514.87|522.89|520.09|515.25|512.45|0
1643073600000|2022-01-25 01:20:00|517.15|514.35|515.25|512.45|517.85|515.05|513.52|510.72|0
1643073900000|2022-01-25 01:25:00|515.42|512.62|512.65|509.85|516.37|513.57|510.59|507.79|0
1643074200000|2022-01-25 01:30:00|512.74|509.94|517.45|514.65|519|516.2|512.31|509.51|0
1643074500000|2022-01-25 01:35:00|518.14|515.34|521.07|518.27|521.42|518.62|518.14|515.34|0
1643074800000|2022-01-25 01:40:00|521.16|518.36|521.07|518.27|523.84|521.04|519.77|516.97|0
1643075100000|2022-01-25 01:45:00|520.98|518.18|514.52|511.72|522.46|519.66|514.26|511.46|0
1643075400000|2022-01-25 01:50:00|514.86|512.06|516.66|513.86|517.87|515.07|513.57|510.77|0
1643075700000|2022-01-25 01:55:00|517.01|514.21|516.32|513.52|520.72|517.92|515.55|512.75|0
1643076000000|2022-01-25 02:00:00|517.01|514.21|519.68|516.88|521.07|518.27|517.01|514.21|0
1643076300000|2022-01-25 02:05:00|519.42|516.62|521.84|519.04|522.01|519.21|518.9|516.1|0
1643076600000|2022-01-25 02:10:00|521.49|518.69|520.8|518|522.53|519.73|518.04|515.24|0
1643076900000|2022-01-25 02:15:00|520.97|518.17|522.87|520.07|523.22|520.42|519.59|516.79|0
1643077200000|2022-01-25 02:20:00|523.39|520.59|524.09|521.29|525.82|523.02|522.35|519.55|0
1643077500000|2022-01-25 02:25:00|524.18|521.38|522.7|519.9|524.18|521.38|521.31|518.51|0
1643077800000|2022-01-25 02:30:00|523.39|520.59|519.58|516.78|523.39|520.59|518.37|515.57|0
1643078100000|2022-01-25 02:35:00|519.75|516.95|522.69|519.89|522.69|519.89|519.06|516.26|0
1643078400000|2022-01-25 02:40:00|522.52|519.72|524.25|521.45|524.6|521.8|521.05|518.25|0
1643078700000|2022-01-25 02:45:00|524.43|521.63|521.05|518.25|524.6|521.8|520.96|518.16|0
1643079000000|2022-01-25 02:50:00|521.57|518.77|520.09|517.29|521.57|518.77|519.23|516.43|0
1643079300000|2022-01-25 02:55:00|520.27|517.47|516.81|514.01|522|519.2|515.95|513.15|0
1643079600000|2022-01-25 03:00:00|516.64|513.84|523.03|520.23|523.03|520.23|516.64|513.84|0
1643079900000|2022-01-25 03:05:00|522.43|519.63|524.16|521.36|524.16|521.36|522.08|519.28|0
1643080200000|2022-01-25 03:10:00|524.94|522.14|527.81|525.01|528.59|525.79|524.86|522.06|0
1643080500000|2022-01-25 03:15:00|527.2|524.4|526.33|523.53|529.29|526.49|525.46|522.66|0
1643080800000|2022-01-25 03:20:00|526.15|523.35|526.5|523.7|527.72|524.92|525.28|522.48|0
1643081100000|2022-01-25 03:25:00|526.85|524.05|526.41|523.61|527.89|525.09|526.24|523.44|0
1643081400000|2022-01-25 03:30:00|526.59|523.79|529.29|526.49|529.29|526.49|525.11|522.31|0
1643081700000|2022-01-25 03:35:00|529.11|526.31|526.84|524.04|529.37|526.57|526.76|523.96|0
1643082000000|2022-01-25 03:40:00|526.67|523.87|524.75|521.95|526.67|523.87|522.15|519.35|0
1643082300000|2022-01-25 03:45:00|524.84|522.04|528.93|526.13|529.28|526.48|524.84|522.04|0
1643082600000|2022-01-25 03:50:00|528.76|525.96|529.1|526.3|529.45|526.65|528.41|525.61|0
1643082900000|2022-01-25 03:55:00|528.93|526.13|528.75|525.95|529.72|526.92|528.58|525.78|0
1643083200000|2022-01-25 04:00:00|528.67|525.87|529.97|527.17|529.97|527.17|528.58|525.78|0
1643083500000|2022-01-25 04:05:00|529.8|527|526.66|523.86|530.32|527.52|526.05|523.25|0
1643083800000|2022-01-25 04:10:00|526.57|523.77|528.75|525.95|529.1|526.3|526.31|523.51|0
1643084100000|2022-01-25 04:15:00|528.92|526.12|527.62|524.82|529.1|526.3|525.79|522.99|0
1643084400000|2022-01-25 04:20:00|527.53|524.73|528.05|525.25|528.75|525.95|527.09|524.29|0
1643084700000|2022-01-25 04:25:00|528.22|525.42|528.22|525.42|528.22|525.42|527.35|524.55|0
1643085000000|2022-01-25 04:30:00|528.39|525.59|532.41|529.61|532.5|529.7|527.35|524.55|0
1643085300000|2022-01-25 04:35:00|532.94|530.14|534.16|531.36|534.69|531.89|531.89|529.09|0
1643085600000|2022-01-25 04:40:00|533.99|531.19|534.78|531.98|536.62|533.82|533.99|531.19|0
1643085900000|2022-01-25 04:45:00|534.86|532.06|534.34|531.54|535.74|532.94|533.46|530.66|0
1643086200000|2022-01-25 04:50:00|534.25|531.45|534.86|532.06|535.74|532.94|533.63|530.83|0
1643086500000|2022-01-25 04:55:00|534.95|532.15|533.11|530.31|534.95|532.15|532.58|529.78|0
1643086800000|2022-01-25 05:00:00|533.28|530.48|535.21|532.41|538.2|535.4|533.11|530.31|0
1643087100000|2022-01-25 05:05:00|535.48|532.68|531.7|528.9|535.74|532.94|530.39|527.59|0
1643087400000|2022-01-25 05:10:00|531.53|528.73|530.12|527.32|532.05|529.25|529.08|526.28|0
1643087700000|2022-01-25 05:15:00|530.47|527.67|531|528.2|532.57|529.77|530.12|527.32|0
1643088000000|2022-01-25 05:20:00|531.09|528.29|527.85|525.05|531.26|528.46|527.68|524.88|0
1643088300000|2022-01-25 05:25:00|528.03|525.23|529.77|526.97|529.77|526.97|526.72|523.92|0
1643088600000|2022-01-25 05:30:00|529.25|526.45|526.37|523.57|529.94|527.14|523.85|521.05|0
1643088900000|2022-01-25 05:35:00|526.63|523.83|526.11|523.31|527.15|524.35|525.24|522.44|0
1643089200000|2022-01-25 05:40:00|525.93|523.13|518.4|515.6|525.93|523.13|517.45|514.65|0
1643089500000|2022-01-25 05:45:00|518.14|515.34|520.63|517.83|520.81|518.01|518.14|515.34|0
1643089800000|2022-01-25 05:50:00|520.54|517.74|521.32|518.52|522.1|519.3|519.84|517.04|0
1643090100000|2022-01-25 05:55:00|521.4|518.6|521.84|519.04|522.36|519.56|519.84|517.04|0
1643090400000|2022-01-25 06:00:00|521.06|518.26|524.88|522.08|525.23|522.43|516.9|514.1|0
1643090700000|2022-01-25 06:05:00|524.53|521.73|523.23|520.43|525.32|522.52|521.23|518.43|0
1643091000000|2022-01-25 06:10:00|523.14|520.34|524.97|522.17|526.8|524|522.53|519.73|0
1643091300000|2022-01-25 06:15:00|525.49|522.69|520.7|517.9|526.27|523.47|520.1|517.3|0
1643091600000|2022-01-25 06:20:00|520.62|517.82|522.61|519.81|522.61|519.81|518.62|515.82|0
1643091900000|2022-01-25 06:25:00|522.09|519.29|523.92|521.12|524.52|521.72|521.66|518.86|0
1643092200000|2022-01-25 06:30:00|523.65|520.85|524|521.2|526.27|523.47|523.65|520.85|0
1643092500000|2022-01-25 06:35:00|523.83|521.03|522.35|519.55|524.44|521.64|521.04|518.24|0
1643092800000|2022-01-25 06:40:00|522.61|519.81|522.95|520.15|523.82|521.02|521.48|518.68|0
1643093100000|2022-01-25 06:45:00|522.69|519.89|518.61|515.81|524|521.2|517.92|515.12|0
1643093400000|2022-01-25 06:50:00|518.27|515.47|518.44|515.64|519.91|517.11|517.4|514.6|0
1643093700000|2022-01-25 06:55:00|518.53|515.73|521.3|518.5|522.25|519.45|518.26|515.46|0
1643094000000|2022-01-25 07:00:00|521.38|518.58|524.25|521.45|524.43|521.63|517.4|514.6|0
1643094300000|2022-01-25 07:05:00|523.82|521.02|530.54|527.74|531.51|528.71|523.82|521.02|0
1643094600000|2022-01-25 07:10:00|530.98|528.18|535.9|533.1|535.9|533.1|528.79|525.99|0
1643094900000|2022-01-25 07:15:00|536|533.2|536.17|533.37|539.79|536.99|533|530.2|0
1643095200000|2022-01-25 07:20:00|536.43|533.63|543.87|541.07|545.37|542.57|535.37|532.57|0
1643095500000|2022-01-25 07:25:00|543.78|540.98|539.19|536.39|543.78|540.98|538.49|535.69|0
1643095800000|2022-01-25 07:30:00|539.9|537.1|540.07|537.27|540.25|537.45|535.51|532.71|0
1643096100000|2022-01-25 07:35:00|539.9|537.1|535.15|532.35|539.9|537.1|534.1|531.3|0
1643096400000|2022-01-25 07:40:00|534.98|532.18|534.28|531.48|535.77|532.97|532.18|529.38|0
1643096700000|2022-01-25 07:45:00|534.1|531.3|531.31|528.51|534.98|532.18|530.96|528.16|0
1643097000000|2022-01-25 07:50:00|531.66|528.86|529.48|526.68|532.7|529.9|528.78|525.98|0
1643097300000|2022-01-25 07:55:00|529.39|526.59|527.82|525.02|532.18|529.38|527.82|525.02|0
1643097600000|2022-01-25 08:00:00|527.3|524.5|532.87|530.07|532.87|530.07|527.3|524.5|0
1643097900000|2022-01-25 08:05:00|533.46|531.06|535.82|533.42|539.16|536.76|531.19|528.79|0
1643098200000|2022-01-25 08:10:00|535.47|533.07|527.1|524.7|536.35|533.95|526.49|524.09|0
1643098500000|2022-01-25 08:15:00|526.92|524.52|529.16|526.76|531.61|529.21|525.63|523.23|0
1643098800000|2022-01-25 08:20:00|528.63|526.23|536|533.6|536.52|534.12|527.76|525.36|0
1643099100000|2022-01-25 08:25:00|535.29|532.89|541.65|539.25|542.71|540.31|534.59|532.19|0
1643099400000|2022-01-25 08:30:00|540.94|538.54|533.36|530.96|540.94|538.54|530.78|528.38|0
1643099700000|2022-01-25 08:35:00|533.89|531.49|529.86|527.46|534.85|532.45|528.64|526.24|0
1643100000000|2022-01-25 08:40:00|530.13|527.73|530.21|527.81|532.48|530.08|529.26|526.86|0
1643100300000|2022-01-25 08:45:00|530.39|527.99|529.69|527.29|533.36|530.96|529.16|526.76|0
1643100600000|2022-01-25 08:50:00|529.86|527.46|531.95|529.55|531.95|529.55|524.64|522.24|0
1643100900000|2022-01-25 08:55:00|531.43|529.03|535.02|532.62|535.46|533.06|530.21|527.81|0
1643101200000|2022-01-25 09:00:00|534.75|532.35|535.9|533.5|538.44|536.04|533.79|531.39|0
1643101500000|2022-01-25 09:05:00|535.98|533.58|531.87|529.47|537.39|534.99|531.87|529.47|0
1643101800000|2022-01-25 09:10:00|532.04|529.64|533.87|531.47|535.63|533.23|529.85|527.45|0
1643102100000|2022-01-25 09:15:00|534.4|532|531.95|529.55|534.92|532.52|528.9|526.5|0
1643102400000|2022-01-25 09:20:00|531.77|529.37|523.16|520.76|532.3|529.9|523.07|520.67|0
1643102700000|2022-01-25 09:25:00|522.9|520.5|518.4|516|524.28|521.88|517.89|515.49|0
1643103000000|2022-01-25 09:30:00|518.75|516.35|520.73|518.33|521.51|519.11|517.37|514.97|0
1643103300000|2022-01-25 09:35:00|520.64|518.24|518.75|516.35|521.34|518.94|518.4|516|0
1643103600000|2022-01-25 09:40:00|518.66|516.26|517.02|514.62|521.85|519.45|517.02|514.62|0
1643103900000|2022-01-25 09:45:00|515.82|513.42|513.85|511.45|516.16|513.76|512.22|509.82|0
1643104200000|2022-01-25 09:50:00|514.44|512.04|510.51|508.11|515.13|512.73|510.51|508.11|0
1643104500000|2022-01-25 09:55:00|510.42|508.02|513.24|510.84|513.93|511.53|508.8|506.4|0
1643104800000|2022-01-25 10:00:00|513.07|510.67|515.47|513.07|516.33|513.93|511.45|509.05|0
1643105100000|2022-01-25 10:05:00|515.21|512.81|512.38|509.98|517.19|514.79|509.65|507.25|0
1643105400000|2022-01-25 10:10:00|513.07|510.67|509.48|507.08|513.41|511.01|509.48|507.08|0
1643105700000|2022-01-25 10:15:00|509.82|507.42|507.77|505.37|510.93|508.53|507.01|504.61|0
1643106000000|2022-01-25 10:20:00|507.94|505.54|510.41|508.01|511.01|508.61|507.52|505.12|0
1643106300000|2022-01-25 10:25:00|510.76|508.36|511.01|508.61|512.2|509.8|509.47|507.07|0
1643106600000|2022-01-25 10:30:00|510.84|508.44|513.91|511.51|514.09|511.69|509.64|507.24|0
1643106900000|2022-01-25 10:35:00|513.74|511.34|519.24|516.84|520.28|517.88|513.23|510.83|0
1643107200000|2022-01-25 10:40:00|518.9|516.5|520.97|518.57|521.48|519.08|518.03|515.63|0
1643107500000|2022-01-25 10:45:00|521.14|518.74|526.68|524.28|526.68|524.28|520.54|518.14|0
1643107800000|2022-01-25 10:50:00|526.16|523.76|525.12|522.72|526.51|524.11|522.52|520.12|0
1643108100000|2022-01-25 10:55:00|524.95|522.55|524.25|521.85|527.2|524.8|522.86|520.46|0
1643108400000|2022-01-25 11:00:00|525.12|522.72|520.1|517.7|526.51|524.11|519.67|517.27|0
1643108700000|2022-01-25 11:05:00|520.36|517.96|519.23|516.83|522.69|520.29|518.89|516.49|0
1643109000000|2022-01-25 11:10:00|519.4|517|517.85|515.45|520.78|518.38|517.85|515.45|0
1643109300000|2022-01-25 11:15:00|518.02|515.62|521.99|519.59|522.34|519.94|515.96|513.56|0
1643109600000|2022-01-25 11:20:00|521.91|519.51|519.8|517.4|526.33|523.93|519.53|517.13|0
1643109900000|2022-01-25 11:25:00|519.88|517.48|521.44|519.04|521.78|519.38|518.93|516.53|0
1643110200000|2022-01-25 11:30:00|521.18|518.78|524.81|522.41|526.65|524.25|520.4|518|0
1643110500000|2022-01-25 11:35:00|524.63|522.23|526.92|524.52|527.1|524.7|522.04|519.64|0
1643110800000|2022-01-25 11:40:00|526.84|524.44|533.45|531.05|534.68|532.28|525.97|523.57|0
1643111100000|2022-01-25 11:45:00|533.27|530.87|532.84|530.44|534.33|531.93|531.61|529.21|0
1643111400000|2022-01-25 11:50:00|532.57|530.17|532.92|530.52|533.62|531.22|531.52|529.12|0
1643111700000|2022-01-25 11:55:00|533.1|530.7|532.04|529.64|534.67|532.27|528.47|526.07|0
1643112000000|2022-01-25 12:00:00|532.31|529.91|536.78|534.38|536.78|534.38|531.17|528.77|0
1643112300000|2022-01-25 12:05:00|536.52|534.12|532.91|530.51|537.13|534.73|532.74|530.34|0
1643112600000|2022-01-25 12:10:00|533.18|530.78|530.64|528.24|533.27|530.87|528.55|526.15|0
1643112900000|2022-01-25 12:15:00|530.99|528.59|529.59|527.19|532.21|529.81|529.59|527.19|0
1643113200000|2022-01-25 12:20:00|529.76|527.36|535.72|533.32|535.72|533.32|528.37|525.97|0
1643113500000|2022-01-25 12:25:00|535.46|533.06|531.68|529.28|535.46|533.06|531.51|529.11|0
1643113800000|2022-01-25 12:30:00|531.51|529.11|535.45|533.05|536.94|534.54|531.51|529.11|0
1643114100000|2022-01-25 12:35:00|535.28|532.88|535.89|533.49|536.94|534.54|533.26|530.86|0
1643114400000|2022-01-25 12:40:00|536.51|534.11|535.01|532.61|540.21|537.81|535.01|532.61|0
1643114700000|2022-01-25 12:45:00|534.57|532.17|534.3|531.9|537.64|535.24|533.78|531.38|0
1643115000000|2022-01-25 12:50:00|534.48|532.08|534.3|531.9|535.18|532.78|533.08|530.68|0
1643115300000|2022-01-25 12:55:00|534.13|531.73|536.76|534.36|537.55|535.15|533.78|531.38|0
1643115600000|2022-01-25 13:00:00|536.41|534.01|540.99|538.59|540.99|538.59|535.18|532.78|0
1643115900000|2022-01-25 13:05:00|540.11|537.71|546.23|543.83|548.97|546.57|538.96|536.56|0
1643116200000|2022-01-25 13:10:00|547.31|544.91|546.69|544.29|550.68|548.28|543.9|541.5|0
1643116500000|2022-01-25 13:15:00|546.87|544.47|540.53|538.13|546.87|544.47|540.18|537.78|0
1643116800000|2022-01-25 13:20:00|541.41|539.01|542.46|540.06|544.57|542.17|540.36|537.96|0
1643117100000|2022-01-25 13:25:00|542.64|540.24|548.7|546.3|548.7|546.3|541.36|538.96|0
1643117400000|2022-01-25 13:30:00|548.87|546.47|544.45|542.05|549.76|547.36|543.92|541.52|0
1643117700000|2022-01-25 13:35:00|544.8|542.4|542.33|539.93|544.8|542.4|540.39|537.99|0
1643118000000|2022-01-25 13:40:00|542.15|539.75|540.22|537.82|544.27|541.87|539.34|536.94|0
1643118300000|2022-01-25 13:45:00|540.39|537.99|541.8|539.4|542.68|540.28|539.34|536.94|0
1643118600000|2022-01-25 13:50:00|541.62|539.22|539.8|537.4|544.27|541.87|539.62|537.22|0
1643118900000|2022-01-25 13:55:00|539.45|537.05|537.93|535.53|542.23|539.83|536.53|534.13|0
1643119200000|2022-01-25 14:00:00|538.46|536.06|537.93|535.53|541.98|539.58|537.58|535.18|0
1643119500000|2022-01-25 14:05:00|537.75|535.35|537.93|535.53|540.48|538.08|536.53|534.13|0
1643119800000|2022-01-25 14:10:00|537.58|535.18|540.39|537.99|541.62|539.22|537.4|535|0
1643120100000|2022-01-25 14:15:00|540.21|537.81|536.52|534.12|541.27|538.87|536.17|533.77|0
1643120400000|2022-01-25 14:20:00|536.35|533.95|537.4|535|539.15|536.75|535.64|533.24|0
1643120700000|2022-01-25 14:25:00|537.22|534.82|539.33|536.93|539.42|537.02|535.99|533.59|0
1643121000000|2022-01-25 14:30:00|540.21|537.81|538.48|536.08|544.61|542.21|534.01|531.61|0
1643121300000|2022-01-25 14:35:00|540.95|538.55|536.16|533.76|543.43|541.03|525.29|522.89|0
1643121600000|2022-01-25 14:40:00|535.45|533.05|548.22|545.82|548.57|546.17|530|527.6|0
1643121900000|2022-01-25 14:45:00|546.8|544.4|559.07|556.67|562|559.6|546.8|544.4|0
1643122200000|2022-01-25 14:50:00|558.62|556.22|570.56|568.16|570.56|568.16|555.45|553.05|0
1643122500000|2022-01-25 14:55:00|571.65|569.25|567.74|565.34|571.65|569.25|563.74|561.34|0
1643122800000|2022-01-25 15:00:00|567.19|564.79|579.3|576.9|580.86|578.46|561.66|559.26|0
1643123100000|2022-01-25 15:05:00|579.85|577.45|572.65|570.25|583.15|580.75|572.19|569.79|0
1643123400000|2022-01-25 15:10:00|574.01|571.61|565.28|562.88|579.65|577.25|564.56|562.16|0
1643123700000|2022-01-25 15:15:00|563.48|561.08|562.75|560.35|567.81|565.41|558.98|556.58|0
1643124000000|2022-01-25 15:20:00|562.93|560.53|564.01|561.61|568.71|566.31|561.67|559.27|0
1643124300000|2022-01-25 15:25:00|565.1|562.7|544.42|542.02|566.9|564.5|544.24|541.84|0
1643124600000|2022-01-25 15:30:00|543.71|541.31|546.55|544.15|552.63|550.23|543|540.6|0
1643124900000|2022-01-25 15:35:00|545.93|543.53|551.14|548.74|557.55|555.15|540.25|537.85|0
1643125200000|2022-01-25 15:40:00|551.85|549.45|542.25|539.85|553.64|551.24|542.25|539.85|0
1643125500000|2022-01-25 15:45:00|539.78|537.38|534.01|531.61|546.58|544.18|532.96|530.56|0
1643125800000|2022-01-25 15:50:00|534.54|532.14|544.48|542.08|545.37|542.97|533.87|531.47|0
1643126100000|2022-01-25 15:55:00|543.95|541.55|552.17|549.77|553.6|551.2|541.56|539.16|0
1643126400000|2022-01-25 16:00:00|551.99|549.59|550.4|548|556.11|553.71|550.22|547.82|0
1643126700000|2022-01-25 16:05:00|550.57|548.17|557.36|554.96|561.49|559.09|547.02|544.62|0
1643127000000|2022-01-25 16:10:00|557.18|554.78|560.77|558.37|562.39|559.99|552.8|550.4|0
1643127300000|2022-01-25 16:15:00|560.59|558.19|548.08|545.68|562.93|560.53|547.37|544.97|0
1643127600000|2022-01-25 16:20:00|548.26|545.86|543.83|541.43|549.15|546.75|541.02|538.62|0
1643127900000|2022-01-25 16:25:00|543.57|541.17|543.48|541.08|548.82|546.42|539.05|536.65|0
1643128200000|2022-01-25 16:30:00|544.28|541.88|552.04|549.64|552.04|549.64|543.48|541.08|0
1643128500000|2022-01-25 16:35:00|552.4|550|560.71|558.31|565.44|563.04|550.79|548.39|0
1643128800000|2022-01-25 16:40:00|561.26|558.86|559.53|557.13|565.86|563.46|558.27|555.87|0
1643129100000|2022-01-25 16:45:00|560.43|558.03|554.14|551.74|560.43|558.03|553.6|551.2|0
1643129400000|2022-01-25 16:50:00|554.5|552.1|546.78|544.38|556.47|554.07|545.52|543.12|0
1643129700000|2022-01-25 16:55:00|547.28|544.88|560.64|558.24|561.55|559.15|546.96|544.56|0
1643130000000|2022-01-25 17:00:00|560.46|558.06|553.95|551.55|562.46|560.06|553.59|551.19|0
1643130300000|2022-01-25 17:05:00|552.33|549.93|547.49|545.09|552.33|549.93|544.09|541.69|0
1643130600000|2022-01-25 17:10:00|547.13|544.73|546.23|543.83|551.43|549.03|545.61|543.21|0
1643130900000|2022-01-25 17:15:00|546.41|544.01|549.01|546.61|556.47|554.07|541.78|539.38|0
1643131200000|2022-01-25 17:20:00|549.1|546.7|543.02|540.62|550.8|548.4|540.17|537.77|0
1643131500000|2022-01-25 17:25:00|542.84|540.44|542.04|539.64|544.27|541.87|538.75|536.35|0
1643131800000|2022-01-25 17:30:00|542.31|539.91|552.77|550.37|553.93|551.53|542.31|539.91|0
1643132100000|2022-01-25 17:35:00|552.86|550.46|550.89|548.49|553.22|550.82|549.29|546.89|0
1643132400000|2022-01-25 17:40:00|551.07|548.67|549.29|546.89|557.61|555.21|549.29|546.89|0
1643132700000|2022-01-25 17:45:00|550.53|548.13|556.8|554.4|558.78|556.38|547.78|545.38|0
1643133000000|2022-01-25 17:50:00|556.98|554.58|555.72|553.32|559.85|557.45|553.75|551.35|0
1643133300000|2022-01-25 17:55:00|555.99|553.59|549.99|547.59|560.93|558.53|549.99|547.59|0
1643133600000|2022-01-25 18:00:00|550.53|548.13|555.36|552.96|558.41|556.01|550.53|548.13|0
1643133900000|2022-01-25 18:05:00|555.45|553.05|553.32|550.92|559.85|557.45|552.76|550.36|0
1643134200000|2022-01-25 18:10:00|552.42|550.02|545.78|543.38|553.86|551.46|545.78|543.38|0
1643134500000|2022-01-25 18:15:00|545.96|543.56|545.19|542.79|551.09|548.69|544.22|541.82|0
1643134800000|2022-01-25 18:20:00|545.37|542.97|546.17|543.77|548.4|546|545.01|542.61|0
1643135100000|2022-01-25 18:25:00|546.44|544.04|532.62|530.22|548.22|545.82|531.74|529.34|0
1643135400000|2022-01-25 18:30:00|533.5|531.1|525.99|523.59|535.1|532.7|524.23|521.83|0
1643135700000|2022-01-25 18:35:00|525.11|522.71|525.29|522.89|530.24|527.84|523.52|521.12|0
1643136000000|2022-01-25 18:40:00|523.7|521.3|524.93|522.53|528.29|525.89|523.17|520.77|0
1643136300000|2022-01-25 18:45:00|524.85|522.45|518.08|515.68|526.87|524.47|517.03|514.63|0
1643136600000|2022-01-25 18:50:00|518.25|515.85|512.68|510.28|519.3|516.9|512.68|510.28|0
1643136900000|2022-01-25 18:55:00|512.85|510.45|510.59|508.19|516.52|514.12|510.33|507.93|0
1643137200000|2022-01-25 19:00:00|510.24|507.84|515.82|513.42|517.57|515.17|509.9|507.5|0
1643137500000|2022-01-25 19:05:00|516.52|514.12|517.21|514.81|519.67|517.27|514.59|512.19|0
1643137800000|2022-01-25 19:10:00|517.04|514.64|506.6|504.2|517.39|514.99|505.48|503.08|0
1643138100000|2022-01-25 19:15:00|506.25|503.85|503.58|501.18|507.29|504.89|503.32|500.92|0
1643138400000|2022-01-25 19:20:00|503.83|501.43|502.01|499.61|504.87|502.47|499.6|497.2|0
1643138700000|2022-01-25 19:25:00|502.27|499.87|502.27|499.87|505.98|503.58|500.97|498.57|0
1643139000000|2022-01-25 19:30:00|502.52|500.12|510.15|507.75|510.49|508.09|500.97|498.57|0
1643139300000|2022-01-25 19:35:00|508.93|506.53|505.82|503.42|509.1|506.7|505.11|502.71|0
1643139600000|2022-01-25 19:40:00|504.79|502.39|496.89|494.49|504.79|502.39|496.55|494.15|0
1643139900000|2022-01-25 19:45:00|497.06|494.66|497.23|494.83|497.74|495.34|493.65|491.25|0
1643140200000|2022-01-25 19:50:00|496.55|494.15|492.46|490.06|498.09|495.69|491.7|489.3|0
1643140500000|2022-01-25 19:55:00|493.65|491.25|488.3|485.9|494.33|491.93|487.37|484.97|0
1643140800000|2022-01-25 20:00:00|488.72|486.32|496.57|494.17|498.02|495.62|487.97|485.57|0
1643141100000|2022-01-25 20:05:00|496.48|494.08|503.66|501.26|505.21|502.81|496.48|494.08|0
1643141400000|2022-01-25 20:10:00|504.18|501.78|507.48|505.08|508.86|506.46|504.01|501.61|0
1643141700000|2022-01-25 20:15:00|507.13|504.73|498.92|496.52|507.13|504.73|498.24|495.84|0
1643142000000|2022-01-25 20:20:00|499.09|496.69|509.8|507.4|510.06|507.66|498.75|496.35|0
1643142300000|2022-01-25 20:25:00|509.71|507.31|519.59|517.19|520.99|518.59|509.71|507.31|0
1643142600000|2022-01-25 20:30:00|520.64|518.24|523.35|520.95|525.96|523.56|514.69|512.29|0
1643142900000|2022-01-25 20:35:00|523.44|521.04|516.92|514.52|528.42|526.02|515.36|512.96|0
1643143200000|2022-01-25 20:40:00|516.66|514.26|516.65|514.25|519.52|517.12|511.05|508.65|0
1643143500000|2022-01-25 20:45:00|515.95|513.55|517.87|515.47|520.14|517.74|509.52|507.12|0
1643143800000|2022-01-25 20:50:00|520.76|518.36|529.42|527.02|532.07|529.67|520.49|518.09|0
1643144100000|2022-01-25 20:55:00|529.95|527.55|525.93|523.53|531.72|529.32|520.86|518.46|0
1643144400000|2022-01-25 21:00:00|523.47|521.07|528.4|526|531.94|529.54|519.09|516.69|0
1643144700000|2022-01-25 21:05:00|528.05|525.65|536.65|534.25|537.72|535.32|528.05|525.65|0
1643145000000|2022-01-25 21:10:00|536.56|534.16|535.67|533.27|537.27|534.87|531.94|529.54|0
1643145300000|2022-01-25 21:15:00|535.61|532.81|539.43|536.63|539.79|536.99|534.09|531.29|0
1643145600000|2022-01-25 21:20:00|539.17|536.37|541.49|538.69|542.84|540.04|539.17|536.37|0
1643145900000|2022-01-25 21:25:00|541.4|538.6|542.57|539.77|544.54|541.74|541.14|538.34|0
1643146200000|2022-01-25 21:30:00|543.37|540.57|548.59|545.79|549.85|547.05|542.12|539.32|0
1643146500000|2022-01-25 21:35:00|548.68|545.88|546.78|543.98|548.95|546.15|545.98|543.18|0
1643146800000|2022-01-25 21:40:00|546.6|543.8|548.58|545.78|548.76|545.96|546.24|543.44|0
1643147100000|2022-01-25 21:45:00|548.4|545.6|554.55|551.75|555.64|552.84|546.96|544.16|0
1643147400000|2022-01-25 21:50:00|554.1|551.3|556.73|553.93|562.02|559.22|554.1|551.3|0
1643147700000|2022-01-25 21:55:00|556.55|553.75|555.91|553.11|559.1|556.3|553.64|550.84|0
1643148000000|2022-01-25 22:00:00|556|553.2|557.16|554.36|557.45|554.65|556|553.2|0
1643148300000|2022-01-25 22:05:00|557.29|554.49|556.87|554.07|557.29|554.49|556.61|553.81|0
1643148600000|2022-01-25 22:10:00|556.98|554.18|556.29|553.49|556.98|554.18|555.84|553.04|0
1643148900000|2022-01-25 22:15:00|556.26|553.46|557.16|554.36|557.16|554.36|556.05|553.25|0
1643149200000|2022-01-25 22:20:00|556.98|554.18|556.45|553.65|557.56|554.76|556.45|553.65|0
1643149500000|2022-01-25 22:25:00|556.47|553.67|556.47|553.67|556.5|553.7|556.21|553.41|0
1643149800000|2022-01-25 22:30:00|556.58|553.78|554.59|551.79|556.61|553.81|554.59|551.79|0
1643150100000|2022-01-25 22:35:00|554.51|551.71|553.95|551.15|554.51|551.71|553.65|550.85|0
1643150400000|2022-01-25 22:40:00|554.02|551.22|553.63|550.83|554.02|551.22|553.23|550.43|0
1643150700000|2022-01-25 22:45:00|553.55|550.75|553.77|550.97|554.15|551.35|553.31|550.51|0
1643151000000|2022-01-25 22:50:00|553.66|550.86|553.74|550.94|553.82|551.02|553.66|550.86|0
1643151300000|2022-01-25 22:55:00|553.77|550.97|552.87|550.07|553.77|550.97|552.87|550.07|0
1643151600000|2022-01-25 23:00:00|552.99|550.19|543.7|540.9|552.99|550.19|543.34|540.54|0
1643151900000|2022-01-25 23:05:00|543.52|540.72|535.48|532.68|545.14|542.34|534.76|531.96|0
1643152200000|2022-01-25 23:10:00|535.92|533.12|529.09|526.29|536.37|533.57|528.03|525.23|0
1643152500000|2022-01-25 23:15:00|529.27|526.47|527.14|524.34|532.37|529.57|526.26|523.46|0
1643152800000|2022-01-25 23:20:00|527.5|524.7|526.88|524.08|529|526.2|526.79|523.99|0
1643153100000|2022-01-25 23:25:00|527.14|524.34|523.8|521|531.03|528.23|523.44|520.64|0
1643153400000|2022-01-25 23:30:00|524.15|521.35|524.5|521.7|525.55|522.75|519.76|516.96|0
1643153700000|2022-01-25 23:35:00|523.97|521.17|524.14|521.34|525.29|522.49|523.09|520.29|0
1643154000000|2022-01-25 23:40:00|524.32|521.52|517.49|514.69|524.41|521.61|515.92|513.12|0
1643154300000|2022-01-25 23:45:00|517.66|514.86|513.3|510.5|517.66|514.86|510.53|507.73|0
1643154600000|2022-01-25 23:50:00|512.96|510.16|515.56|512.76|515.74|512.94|511.83|509.03|0
1643154900000|2022-01-25 23:55:00|515.39|512.59|519.23|516.43|520.54|517.74|515.13|512.33|0
1643155200000|2022-01-26 00:00:00|519.05|516.25|524.84|522.04|525.54|522.74|518.35|515.55|0
1643155500000|2022-01-26 00:05:00|524.93|522.13|523.52|520.72|525.81|523.01|522.55|519.75|0
1643155800000|2022-01-26 00:10:00|523.61|520.81|520.62|517.82|524.31|521.51|518.44|515.64|0
1643156100000|2022-01-26 00:15:00|520.45|517.65|528.54|525.74|528.54|525.74|519.22|516.42|0
1643156400000|2022-01-26 00:20:00|529.42|526.62|528.71|525.91|531.01|528.21|527.83|525.03|0
1643156700000|2022-01-26 00:25:00|528.18|525.38|531.19|528.39|531.19|528.39|524.66|521.86|0
1643157000000|2022-01-26 00:30:00|530.57|527.77|524.75|521.95|534.03|531.23|524.3|521.5|0
1643157300000|2022-01-26 00:35:00|524.65|521.85|523.6|520.8|527.12|524.32|522.02|519.22|0
1643157600000|2022-01-26 00:40:00|523.42|520.62|528|525.2|528.97|526.17|523.42|520.62|0
1643157900000|2022-01-26 00:45:00|528.09|525.29|526.33|523.53|528.53|525.73|525|522.2|0
1643158200000|2022-01-26 00:50:00|526.5|523.7|529.23|526.43|529.23|526.43|525.44|522.64|0
1643158500000|2022-01-26 00:55:00|529.59|526.79|529.5|526.7|531|528.2|526.76|523.96|0
1643158800000|2022-01-26 01:00:00|529.94|527.14|528.08|525.28|531.8|529|528.08|525.28|0
1643159100000|2022-01-26 01:05:00|527.99|525.19|525.97|523.17|527.99|525.19|524.29|521.49|0
1643159400000|2022-01-26 01:10:00|526.23|523.43|531.53|528.73|532.24|529.44|525.26|522.46|0
1643159700000|2022-01-26 01:15:00|532.06|529.26|529.58|526.78|532.24|529.44|527.64|524.84|0
1643160000000|2022-01-26 01:20:00|529.76|526.96|525.61|522.81|529.76|526.96|524.81|522.01|0
1643160300000|2022-01-26 01:25:00|526.14|523.34|524.73|521.93|526.49|523.69|524.46|521.66|0
1643160600000|2022-01-26 01:30:00|524.64|521.84|526.13|523.33|528.51|525.71|524.64|521.84|0
1643160900000|2022-01-26 01:35:00|526.57|523.77|524.28|521.48|529.75|526.95|523.4|520.6|0
1643161200000|2022-01-26 01:40:00|524.1|521.3|526.74|523.94|527.19|524.39|523.4|520.6|0
1643161500000|2022-01-26 01:45:00|526.22|523.42|523.93|521.13|526.66|523.86|523.05|520.25|0
1643161800000|2022-01-26 01:50:00|524.1|521.3|525.07|522.27|525.86|523.06|523.05|520.25|0
1643162100000|2022-01-26 01:55:00|524.98|522.18|520.94|518.14|525.07|522.27|519.36|516.56|0
1643162400000|2022-01-26 02:00:00|521.03|518.23|520.59|517.79|521.64|518.84|519.01|516.21|0
1643162700000|2022-01-26 02:05:00|520.33|517.53|519.18|516.38|520.41|517.61|518.14|515.34|0
1643163000000|2022-01-26 02:10:00|519.71|516.91|518.92|516.12|519.8|517|517.96|515.16|0
1643163300000|2022-01-26 02:15:00|518.83|516.03|518.75|515.95|520.41|517.61|518.31|515.51|0
1643163600000|2022-01-26 02:20:00|518.66|515.86|517.43|514.63|519.36|516.56|515.86|513.06|0
1643163900000|2022-01-26 02:25:00|517.52|514.72|518.13|515.33|519.09|516.29|517.52|514.72|0
1643164200000|2022-01-26 02:30:00|518.22|515.42|518.74|515.94|519.18|516.38|517.26|514.46|0
1643164500000|2022-01-26 02:35:00|518.65|515.85|520.22|517.42|520.32|517.52|518.65|515.85|0
1643164800000|2022-01-26 02:40:00|520.14|517.34|521.62|518.82|521.72|518.92|519.79|516.99|0
1643165100000|2022-01-26 02:45:00|521.72|518.92|520.75|517.95|521.8|519|520.57|517.77|0
1643165400000|2022-01-26 02:50:00|520.66|517.86|520.74|517.94|521.45|518.65|520.57|517.77|0
1643165700000|2022-01-26 02:55:00|520.84|518.04|523.2|520.4|523.9|521.1|520.57|517.77|0
1643166000000|2022-01-26 03:00:00|523.55|520.75|520.92|518.12|523.55|520.75|520.74|517.94|0
1643166300000|2022-01-26 03:05:00|520.74|517.94|518.46|515.66|521.01|518.21|516.72|513.92|0
1643166600000|2022-01-26 03:10:00|518.64|515.84|519.6|516.8|519.69|516.89|517.86|515.06|0
1643166900000|2022-01-26 03:15:00|519.69|516.89|518.46|515.66|520.39|517.59|518.11|515.31|0
1643167200000|2022-01-26 03:20:00|518.11|515.31|517.76|514.96|519.08|516.28|517.15|514.35|0
1643167500000|2022-01-26 03:25:00|517.85|515.05|519.42|516.62|520.03|517.23|517.5|514.7|0
1643167800000|2022-01-26 03:30:00|519.51|516.71|515.49|512.69|519.51|516.71|515.32|512.52|0
1643168100000|2022-01-26 03:35:00|515.32|512.52|516.88|514.08|516.88|514.08|514.97|512.17|0
1643168400000|2022-01-26 03:40:00|516.71|513.91|515.84|513.04|517.06|514.26|515.84|513.04|0
1643168700000|2022-01-26 03:45:00|515.66|512.86|514.79|511.99|516.53|513.73|514.27|511.47|0
1643169000000|2022-01-26 03:50:00|514.7|511.9|515.13|512.33|515.66|512.86|512.88|510.08|0
1643169300000|2022-01-26 03:55:00|514.96|512.16|514.96|512.16|515.31|512.51|514.26|511.46|0
1643169600000|2022-01-26 04:00:00|514.79|511.99|517.84|515.04|517.84|515.04|513.57|510.77|0
1643169900000|2022-01-26 04:05:00|517.57|514.77|517.05|514.25|518.62|515.82|516.7|513.9|0
1643170200000|2022-01-26 04:10:00|517.31|514.51|515.65|512.85|517.4|514.6|515.65|512.85|0
1643170500000|2022-01-26 04:15:00|515.82|513.02|516.17|513.37|517.05|514.25|515.65|512.85|0
1643170800000|2022-01-26 04:20:00|516.35|513.55|516.34|513.54|516.96|514.16|515.82|513.02|0
1643171100000|2022-01-26 04:25:00|516.52|513.72|515.91|513.11|517.92|515.12|515.65|512.85|0
1643171400000|2022-01-26 04:30:00|515.82|513.02|515.99|513.19|516.78|513.98|515.56|512.76|0
1643171700000|2022-01-26 04:35:00|515.91|513.11|516.86|514.06|517.91|515.11|515.91|513.11|0
1643172000000|2022-01-26 04:40:00|516.6|513.8|517.38|514.58|518.08|515.28|516.17|513.37|0
1643172300000|2022-01-26 04:45:00|517.73|514.93|516.78|513.98|518.08|515.28|516.34|513.54|0
1643172600000|2022-01-26 04:50:00|516.86|514.06|516.95|514.15|517.3|514.5|516.68|513.88|0
1643172900000|2022-01-26 04:55:00|517.03|514.23|515.38|512.58|517.65|514.85|515.29|512.49|0
1643173200000|2022-01-26 05:00:00|515.46|512.66|516.25|513.45|516.77|513.97|515.11|512.31|0
1643173500000|2022-01-26 05:05:00|516.33|513.53|517.64|514.84|518.77|515.97|515.81|513.01|0
1643173800000|2022-01-26 05:10:00|517.47|514.67|520.17|517.37|520.35|517.55|517.47|514.67|0
1643174100000|2022-01-26 05:15:00|520.35|517.55|521.92|519.12|522.27|519.47|519.56|516.76|0
1643174400000|2022-01-26 05:20:00|522.1|519.3|522.98|520.18|523.33|520.53|521.75|518.95|0
1643174700000|2022-01-26 05:25:00|522.8|520|519.38|516.58|522.8|520|519.29|516.49|0
1643175000000|2022-01-26 05:30:00|519.29|516.49|519.82|517.02|520.26|517.46|518.24|515.44|0
1643175300000|2022-01-26 05:35:00|519.38|516.58|519.11|516.31|519.38|516.58|518.24|515.44|0
1643175600000|2022-01-26 05:40:00|518.94|516.14|519.29|516.49|519.9|517.1|518.59|515.79|0
1643175900000|2022-01-26 05:45:00|519.11|516.31|518.06|515.26|520.25|517.45|517.89|515.09|0
1643176200000|2022-01-26 05:50:00|517.98|515.18|517.01|514.21|518.5|515.7|517.01|514.21|0
1643176500000|2022-01-26 05:55:00|516.93|514.13|517.63|514.83|517.88|515.08|516.14|513.34|0
1643176800000|2022-01-26 06:00:00|518.06|515.26|515.53|512.73|518.93|516.13|515.53|512.73|0
1643177100000|2022-01-26 06:05:00|515.96|513.16|516.92|514.12|517.36|514.56|515.09|512.29|0
1643177400000|2022-01-26 06:10:00|516.66|513.86|518.23|515.43|518.4|515.6|516.48|513.68|0
1643177700000|2022-01-26 06:15:00|518.05|515.25|517|514.2|518.49|515.69|516.75|513.95|0
1643178000000|2022-01-26 06:20:00|516.92|514.12|516.4|513.6|516.92|514.12|515.52|512.72|0
1643178300000|2022-01-26 06:25:00|516.3|513.5|516.65|513.85|517.18|514.38|515.96|513.16|0
1643178600000|2022-01-26 06:30:00|516.48|513.68|518.49|515.69|519.27|516.47|516.13|513.33|0
1643178900000|2022-01-26 06:35:00|518.31|515.51|516.3|513.5|518.57|515.77|516.3|513.5|0
1643179200000|2022-01-26 06:40:00|516.22|513.42|517.09|514.29|517.52|514.72|516.21|513.41|0
1643179500000|2022-01-26 06:45:00|517|514.2|517.26|514.46|518.31|515.51|517|514.2|0
1643179800000|2022-01-26 06:50:00|517.17|514.37|520.41|517.61|520.41|517.61|517.17|514.37|0
1643180100000|2022-01-26 06:55:00|519.79|516.99|520.14|517.34|521.54|518.74|519.44|516.64|0
1643180400000|2022-01-26 07:00:00|519.61|516.81|522.42|519.62|522.77|519.97|517.86|515.06|0
1643180700000|2022-01-26 07:05:00|522.33|519.53|522.15|519.35|523.74|520.94|521.89|519.09|0
1643181000000|2022-01-26 07:10:00|522.06|519.26|523.99|521.19|525.93|523.13|521.18|518.38|0
1643181300000|2022-01-26 07:15:00|524.08|521.28|527.34|524.54|527.34|524.54|524.08|521.28|0
1643181600000|2022-01-26 07:20:00|527.16|524.36|526.37|523.57|527.16|524.36|525.14|522.34|0
1643181900000|2022-01-26 07:25:00|526.1|523.3|524.52|521.72|526.98|524.18|524.52|521.72|0
1643182200000|2022-01-26 07:30:00|524.26|521.46|521.62|518.82|524.69|521.89|521|518.2|0
1643182500000|2022-01-26 07:35:00|521.7|518.9|518.81|516.01|521.7|518.9|518.72|515.92|0
1643182800000|2022-01-26 07:40:00|518.9|516.1|518.55|515.75|520.04|517.24|518.37|515.57|0
1643183100000|2022-01-26 07:45:00|518.64|515.84|519.69|516.89|520.3|517.5|518.02|515.22|0
1643183400000|2022-01-26 07:50:00|519.51|516.71|516.45|513.65|519.6|516.8|516.36|513.56|0
1643183700000|2022-01-26 07:55:00|516.27|513.47|518.89|516.09|519.59|516.79|516.27|513.47|0
1643184000000|2022-01-26 08:00:00|518.81|516.01|512.27|509.47|519.16|516.36|512.27|509.47|0
1643184300000|2022-01-26 08:05:00|512.59|510.19|507.94|505.54|512.59|510.19|506.21|503.81|0
1643184600000|2022-01-26 08:10:00|506.56|504.16|504.31|501.91|506.73|504.33|503.28|500.88|0
1643184900000|2022-01-26 08:15:00|504.83|502.43|504.14|501.74|505|502.6|503.19|500.79|0
1643185200000|2022-01-26 08:20:00|503.96|501.56|501.55|499.15|503.96|501.56|499.15|496.75|0
1643185500000|2022-01-26 08:25:00|501.38|498.98|499.49|497.09|501.55|499.15|497.69|495.29|0
1643185800000|2022-01-26 08:30:00|499.32|496.92|499.31|496.91|499.49|497.09|496.4|494|0
1643186100000|2022-01-26 08:35:00|498.97|496.57|495.38|492.98|499.49|497.09|494.69|492.29|0
1643186400000|2022-01-26 08:40:00|495.2|492.8|496.23|493.83|496.74|494.34|493.84|491.44|0
1643186700000|2022-01-26 08:45:00|495.72|493.32|496.74|494.34|499.74|497.34|495.54|493.14|0
1643187000000|2022-01-26 08:50:00|496.91|494.51|498.37|495.97|499.65|497.25|496.4|494|0
1643187300000|2022-01-26 08:55:00|498.62|496.22|499.39|496.99|500.51|498.11|498.45|496.05|0
1643187600000|2022-01-26 09:00:00|500.34|497.94|495.88|493.48|500.68|498.28|492.81|490.41|0
1643187900000|2022-01-26 09:05:00|496.14|493.74|491.87|489.47|496.82|494.42|491.87|489.47|0
1643188200000|2022-01-26 09:10:00|491.96|489.56|491.02|488.62|492.3|489.9|489.24|486.84|0
1643188500000|2022-01-26 09:15:00|490.68|488.28|488.32|485.92|491.95|489.55|487.47|485.07|0
1643188800000|2022-01-26 09:20:00|488.41|486.01|484.76|482.36|490.87|488.47|484.76|482.36|0
1643189100000|2022-01-26 09:25:00|484.93|482.53|487.64|485.24|487.81|485.41|484.08|481.68|0
1643189400000|2022-01-26 09:30:00|487.47|485.07|487.47|485.07|488.74|486.34|484.59|482.19|0
1643189700000|2022-01-26 09:35:00|487.38|484.98|483.06|480.66|488.65|486.25|482.05|479.65|0
1643190000000|2022-01-26 09:40:00|482.89|480.49|481.04|478.64|484.24|481.84|480.96|478.56|0
1643190300000|2022-01-26 09:45:00|480.79|478.39|483.32|480.92|483.57|481.17|480.2|477.8|0
1643190600000|2022-01-26 09:50:00|483.23|480.83|484.92|482.52|485.09|482.69|482.55|480.15|0
1643190900000|2022-01-26 09:55:00|485|482.6|486.27|483.87|487.72|485.32|484.5|482.1|0
1643191200000|2022-01-26 10:00:00|486.36|483.96|488.98|486.58|491.97|489.57|486.36|483.96|0
1643191500000|2022-01-26 10:05:00|489.15|486.75|492.64|490.24|493.15|490.75|488.56|486.16|0
1643191800000|2022-01-26 10:10:00|492.47|490.07|489.92|487.52|492.56|490.16|489.16|486.76|0
1643192100000|2022-01-26 10:15:00|489.58|487.18|490.94|488.54|490.94|488.54|488.4|486|0
1643192400000|2022-01-26 10:20:00|490.77|488.37|488.56|486.16|491.62|489.22|486.71|484.31|0
1643192700000|2022-01-26 10:25:00|488.73|486.33|489.07|486.67|490.26|487.86|488.73|486.33|0
1643193000000|2022-01-26 10:30:00|488.73|486.33|486.37|483.97|489.24|486.84|485.69|483.29|0
1643193300000|2022-01-26 10:35:00|486.28|483.88|485.52|483.12|486.45|484.05|484.17|481.77|0
1643193600000|2022-01-26 10:40:00|485.69|483.29|485.94|483.54|486.19|483.79|484|481.6|0
1643193900000|2022-01-26 10:45:00|486.02|483.62|483.33|480.93|486.19|483.79|483.08|480.68|0
1643194200000|2022-01-26 10:50:00|483.5|481.1|483.5|481.1|483.83|481.43|482.49|480.09|0
1643194500000|2022-01-26 10:55:00|483.66|481.26|485.18|482.78|485.43|483.03|482.99|480.59|0
1643194800000|2022-01-26 11:00:00|485.1|482.7|483.49|481.09|487.22|484.82|480.39|477.99|0
1643195100000|2022-01-26 11:05:00|483.57|481.17|482.18|479.78|484.58|482.18|479.4|477|0
1643195400000|2022-01-26 11:10:00|482.43|480.03|481.58|479.18|482.76|480.36|481.08|478.68|0
1643195700000|2022-01-26 11:15:00|482.17|479.77|479.23|476.83|482.17|479.77|479.06|476.66|0
1643196000000|2022-01-26 11:20:00|479.9|477.5|481.75|479.35|481.92|479.52|479.4|477|0
1643196300000|2022-01-26 11:25:00|481.58|479.18|483.6|481.2|484.27|481.87|481.33|478.93|0
1643196600000|2022-01-26 11:30:00|483.35|480.95|479.73|477.33|484.02|481.62|479.31|476.91|0
1643196900000|2022-01-26 11:35:00|479.56|477.16|477.88|475.48|479.56|477.16|477.72|475.32|0
1643197200000|2022-01-26 11:40:00|478.05|475.65|478.72|476.32|479.05|476.65|476.88|474.48|0
1643197500000|2022-01-26 11:45:00|478.47|476.07|478.05|475.65|479.72|477.32|477.71|475.31|0
1643197800000|2022-01-26 11:50:00|478.21|475.81|477.38|474.98|478.38|475.98|476.04|473.64|0
1643198100000|2022-01-26 11:55:00|477.3|474.9|475.37|472.97|478.38|475.98|475.2|472.8|0
1643198400000|2022-01-26 12:00:00|475.54|473.14|480.64|478.24|481.4|479|475.2|472.8|0
1643198700000|2022-01-26 12:05:00|480.73|478.33|480.56|478.16|481.48|479.08|479.05|476.65|0
1643199000000|2022-01-26 12:10:00|480.64|478.24|483.75|481.35|483.75|481.35|480.22|477.82|0
1643199300000|2022-01-26 12:15:00|483.58|481.18|485.61|483.21|486.45|484.05|483.08|480.68|0
1643199600000|2022-01-26 12:20:00|485.77|483.37|487.8|485.4|488.06|485.66|484.25|481.85|0
1643199900000|2022-01-26 12:25:00|487.13|484.73|483.41|481.01|487.3|484.9|483.41|481.01|0
1643200200000|2022-01-26 12:30:00|483.24|480.84|482.9|480.5|484.08|481.68|481.89|479.49|0
1643200500000|2022-01-26 12:35:00|482.73|480.33|482.06|479.66|483.24|480.84|481.22|478.82|0
1643200800000|2022-01-26 12:40:00|481.89|479.49|485.85|483.45|486.44|484.04|481.89|479.49|0
1643201100000|2022-01-26 12:45:00|485.77|483.37|486.7|484.3|487.12|484.72|484.58|482.18|0
1643201400000|2022-01-26 12:50:00|486.1|483.7|483.06|480.66|486.1|483.7|482.56|480.16|0
1643201700000|2022-01-26 12:55:00|482.89|480.49|484.16|481.76|484.16|481.76|482.05|479.65|0
1643202000000|2022-01-26 13:00:00|483.57|481.17|477.85|475.45|484.75|482.35|477.61|475.21|0
1643202300000|2022-01-26 13:05:00|478.02|475.62|478.69|476.29|479.86|477.46|477.85|475.45|0
1643202600000|2022-01-26 13:10:00|478.44|476.04|480.03|477.63|480.37|477.97|478.19|475.79|0
1643202900000|2022-01-26 13:15:00|479.86|477.46|479.62|477.22|480.12|477.72|477.11|474.71|0
1643203200000|2022-01-26 13:20:00|479.29|476.89|474.37|471.97|479.88|477.48|474.37|471.97|0
1643203500000|2022-01-26 13:25:00|474.28|471.88|475.53|473.13|475.53|473.13|473.28|470.88|0
1643203800000|2022-01-26 13:30:00|476.11|473.71|478.11|475.71|478.78|476.38|473.61|471.21|0
1643204100000|2022-01-26 13:35:00|478.2|475.8|479.45|477.05|479.87|477.47|476.53|474.13|0
1643204400000|2022-01-26 13:40:00|479.11|476.71|480.12|477.72|480.62|478.22|477.69|475.29|0
1643204700000|2022-01-26 13:45:00|480.04|477.64|478.61|476.21|480.79|478.39|477.61|475.21|0
1643205000000|2022-01-26 13:50:00|478.94|476.54|479.94|477.54|480.45|478.05|478.44|476.04|0
1643205300000|2022-01-26 13:55:00|479.78|477.38|477.6|475.2|480.11|477.71|477.43|475.03|0
1643205600000|2022-01-26 14:00:00|477.52|475.12|481.62|479.22|481.62|479.22|475.76|473.36|0
1643205900000|2022-01-26 14:05:00|481.79|479.39|482.29|479.89|483.89|481.49|480.7|478.3|0
1643206200000|2022-01-26 14:10:00|482.62|480.22|484.06|481.66|484.81|482.41|482.29|479.89|0
1643206500000|2022-01-26 14:15:00|484.47|482.07|486.16|483.76|486.5|484.1|483.3|480.9|0
1643206800000|2022-01-26 14:20:00|486.33|483.93|486.83|484.43|487.17|484.77|484.3|481.9|0
1643207100000|2022-01-26 14:25:00|486.75|484.35|480.02|477.62|486.75|484.35|479.93|477.53|0
1643207400000|2022-01-26 14:30:00|479.85|477.45|489.37|486.97|489.88|487.48|478.26|475.86|0
1643207700000|2022-01-26 14:35:00|489.2|486.8|488.59|486.19|493.5|491.1|484.64|482.24|0
1643208000000|2022-01-26 14:40:00|489.94|487.54|490.45|488.05|493.84|491.44|488.08|485.68|0
1643208300000|2022-01-26 14:45:00|490.78|488.38|479.02|476.62|490.78|488.38|477.35|474.95|0
1643208600000|2022-01-26 14:50:00|478.69|476.29|471.42|469.02|483.28|480.88|470.09|467.69|0
1643208900000|2022-01-26 14:55:00|471.08|468.68|473.49|471.09|477.31|474.91|471.08|468.68|0
1643209200000|2022-01-26 15:00:00|472.57|470.17|466.8|464.4|476.22|473.82|465.15|462.75|0
1643209500000|2022-01-26 15:05:00|466.96|464.56|469.59|467.19|471.74|469.34|465.81|463.41|0
1643209800000|2022-01-26 15:10:00|469.84|467.44|478.38|475.98|479.64|477.24|469.59|467.19|0
1643210100000|2022-01-26 15:15:00|478.05|475.65|476.55|474.15|484.75|482.35|476.38|473.98|0
1643210400000|2022-01-26 15:20:00|476.72|474.32|484.58|482.18|484.74|482.34|475.05|472.65|0
1643210700000|2022-01-26 15:25:00|484.91|482.51|491.32|488.92|494.04|491.64|484.91|482.51|0
1643211000000|2022-01-26 15:30:00|491.15|488.75|492.08|489.68|497.44|495.04|489.29|486.89|0
1643211300000|2022-01-26 15:35:00|492.33|489.93|496.59|494.19|496.59|494.19|489.62|487.22|0
1643211600000|2022-01-26 15:40:00|495.73|493.33|499.15|496.75|500.34|497.94|491.48|489.08|0
1643211900000|2022-01-26 15:45:00|499.66|497.26|499.53|497.13|503.47|501.07|498|495.6|0
1643212200000|2022-01-26 15:50:00|499.88|497.48|498.51|496.11|500.05|497.65|496.13|493.73|0
1643212500000|2022-01-26 15:55:00|497.58|495.18|492.9|490.5|500.99|498.59|491.21|488.81|0
1643212800000|2022-01-26 16:00:00|492.99|490.59|495.28|492.88|498.68|496.28|492.99|490.59|0
1643213100000|2022-01-26 16:05:00|495.45|493.05|486.92|484.52|495.78|493.38|486.16|483.76|0
1643213400000|2022-01-26 16:10:00|487.67|485.27|483.98|481.58|488.01|485.61|482.8|480.4|0
1643213700000|2022-01-26 16:15:00|483.47|481.07|485.15|482.75|487.16|484.76|480.63|478.23|0
1643214000000|2022-01-26 16:20:00|484.64|482.24|482.3|479.9|486.32|483.92|479.96|477.56|0
1643214300000|2022-01-26 16:25:00|482.13|479.73|480.23|477.83|485.08|482.68|479.31|476.91|0
1643214600000|2022-01-26 16:30:00|479.56|477.16|479.39|476.99|482.41|480.01|476.21|473.81|0
1643214900000|2022-01-26 16:35:00|479.55|477.15|479.97|477.57|483.41|481.01|478.38|475.98|0
1643215200000|2022-01-26 16:40:00|479.64|477.24|477.21|474.81|479.97|477.57|475.37|472.97|0
1643215500000|2022-01-26 16:45:00|477.04|474.64|480.72|478.32|481.73|479.33|475.37|472.97|0
1643215800000|2022-01-26 16:50:00|480.64|478.24|480.38|477.98|486.11|483.71|479.38|476.98|0
1643216100000|2022-01-26 16:55:00|480.55|478.15|480.05|477.65|482.06|479.66|477.54|475.14|0
1643216400000|2022-01-26 17:00:00|479.04|476.64|479.04|476.64|480.72|478.32|475.7|473.3|0
1643216700000|2022-01-26 17:05:00|479.21|476.81|477.29|474.89|480.21|477.81|477.29|474.89|0
1643217000000|2022-01-26 17:10:00|477.37|474.97|475.36|472.96|479.88|477.48|473.87|471.47|0
1643217300000|2022-01-26 17:15:00|475.7|473.3|475.53|473.13|476.7|474.3|473.7|471.3|0
1643217600000|2022-01-26 17:20:00|476.86|474.46|477.7|475.3|478.7|476.3|475.03|472.63|0
1643217900000|2022-01-26 17:25:00|477.36|474.96|475.11|472.71|477.86|475.46|474.86|472.46|0
1643218200000|2022-01-26 17:30:00|475.02|472.62|475.69|473.29|477.86|475.46|474.52|472.12|0
1643218500000|2022-01-26 17:35:00|475.78|473.38|471.79|469.39|475.86|473.46|471.19|468.79|0
1643218800000|2022-01-26 17:40:00|471.87|469.47|467.62|465.22|471.87|469.47|467.28|464.88|0
1643219100000|2022-01-26 17:45:00|467.45|465.05|468.37|465.97|470.54|468.14|467.45|465.05|0
1643219400000|2022-01-26 17:50:00|468.45|466.05|468.94|466.54|470.95|468.55|468.11|465.71|0
1643219700000|2022-01-26 17:55:00|468.44|466.04|468.44|466.04|469.11|466.71|467.61|465.21|0
1643220000000|2022-01-26 18:00:00|468.36|465.96|477.66|475.26|479.17|476.77|468.36|465.96|0
1643220300000|2022-01-26 18:05:00|477.82|475.42|474.38|471.98|479.34|476.94|474.29|471.89|0
1643220600000|2022-01-26 18:10:00|474.79|472.39|472.45|470.05|475.63|473.23|472.45|470.05|0
1643220900000|2022-01-26 18:15:00|472.78|470.38|475.63|473.23|476.47|474.07|472.11|469.71|0
1643221200000|2022-01-26 18:20:00|475.46|473.06|479.68|477.28|480.69|478.29|475.46|473.06|0
1643221500000|2022-01-26 18:25:00|479.08|476.68|477.23|474.83|479.59|477.19|476.06|473.66|0
1643221800000|2022-01-26 18:30:00|477.57|475.17|478.07|475.67|479.25|476.85|475.22|472.82|0
1643222100000|2022-01-26 18:35:00|477.99|475.59|478.74|476.34|479.92|477.52|477.06|474.66|0
1643222400000|2022-01-26 18:40:00|478.57|476.17|477.23|474.83|479.92|477.52|476.39|473.99|0
1643222700000|2022-01-26 18:45:00|477.4|475|478.23|475.83|479.92|477.52|477.23|474.83|0
1643223000000|2022-01-26 18:50:00|478.4|476|475.21|472.81|479.75|477.35|474.88|472.48|0
1643223300000|2022-01-26 18:55:00|475.55|473.15|475.88|473.48|477.48|475.08|473.96|471.56|0
1643223600000|2022-01-26 19:00:00|475.37|472.97|462.6|460.2|475.37|472.97|454.03|451.63|0
1643223900000|2022-01-26 19:05:00|464|461.6|468.39|465.99|468.39|465.99|454.27|451.87|0
1643224200000|2022-01-26 19:10:00|467.73|465.33|487.38|484.98|490.96|488.56|463.76|461.36|0
1643224500000|2022-01-26 19:15:00|487.55|485.15|483.2|480.8|489.08|486.68|477.74|475.34|0
1643224800000|2022-01-26 19:20:00|482.86|480.46|480.83|478.43|487.28|484.88|479.65|477.25|0
1643225100000|2022-01-26 19:25:00|480.58|478.18|470.27|467.87|480.66|478.26|468.57|466.17|0
1643225400000|2022-01-26 19:30:00|470.19|467.79|489.16|486.76|490.79|488.39|469.52|467.12|0
1643225700000|2022-01-26 19:35:00|487.36|484.96|472.03|469.63|493.36|490.96|466.85|464.45|0
1643226000000|2022-01-26 19:40:00|471.44|469.04|495.6|493.2|495.6|493.2|470.77|468.37|0
1643226300000|2022-01-26 19:45:00|496.21|493.81|518.02|515.62|520.05|517.65|496.21|493.81|0
1643226600000|2022-01-26 19:50:00|516.87|514.47|507.57|505.17|517.84|515.44|503.13|500.73|0
1643226900000|2022-01-26 19:55:00|508.71|506.31|506.88|504.48|514.41|512.01|506.88|504.48|0
1643227200000|2022-01-26 20:00:00|509.32|506.92|534.54|532.14|541.06|538.66|509.32|506.92|0
1643227500000|2022-01-26 20:05:00|535.25|532.85|553.33|550.93|553.33|550.93|534.18|531.78|0
1643227800000|2022-01-26 20:10:00|553.97|551.57|545.65|543.25|553.97|551.57|536.23|533.83|0
1643228100000|2022-01-26 20:15:00|545.55|543.15|553.59|551.19|555.13|552.73|539.27|536.87|0
1643228400000|2022-01-26 20:20:00|553.04|550.64|556.12|553.72|563.88|561.48|550.24|547.84|0
1643228700000|2022-01-26 20:25:00|555.85|553.45|536.53|534.13|560.04|557.64|535.28|532.88|0
1643229000000|2022-01-26 20:30:00|536.89|534.49|544.64|542.24|544.91|542.51|531.8|529.4|0
1643229300000|2022-01-26 20:35:00|544.19|541.79|542.4|540|552.21|549.81|536.86|534.46|0
1643229600000|2022-01-26 20:40:00|542.31|539.91|537.22|534.82|547.33|544.93|529.94|527.54|0
1643229900000|2022-01-26 20:45:00|537.04|534.64|537.39|534.99|545.53|543.13|528.44|526.04|0
1643230200000|2022-01-26 20:50:00|536.22|533.82|524.13|521.73|542.95|540.55|524.13|521.73|0
1643230500000|2022-01-26 20:55:00|524.22|521.82|530.33|527.93|537.38|534.98|522.64|520.24|0
1643230800000|2022-01-26 21:00:00|530.86|528.46|530.07|527.67|534.07|531.67|528.56|526.16|0
1643231100000|2022-01-26 21:05:00|530.15|527.75|532.8|530.4|536.13|533.73|526.34|523.94|0
1643231400000|2022-01-26 21:10:00|533.96|531.56|536.1|533.7|537.9|535.5|533.42|531.02|0
1643231700000|2022-01-26 21:15:00|536.12|533.32|533.17|530.37|537.11|534.31|532.28|529.48|0
1643232000000|2022-01-26 21:20:00|533.35|530.55|533.89|531.09|535.5|532.7|532.28|529.48|0
1643232300000|2022-01-26 21:25:00|533.53|530.73|532.18|529.38|534.6|531.8|531.47|528.67|0
1643232600000|2022-01-26 21:30:00|532|529.2|534.33|531.53|534.68|531.88|532|529.2|0
1643232900000|2022-01-26 21:35:00|534.42|531.62|536.21|533.41|538.19|535.39|534.33|531.53|0
1643233200000|2022-01-26 21:40:00|536.12|533.32|531.56|528.76|537.01|534.21|531.56|528.76|0
1643233500000|2022-01-26 21:45:00|531.46|528.66|529.86|527.06|532.81|530.01|527.9|525.1|0
1643233800000|2022-01-26 21:50:00|530.03|527.23|529.06|526.26|532.71|529.91|528.88|526.08|0
1643234100000|2022-01-26 21:55:00|528.96|526.16|529.59|526.79|530.12|527.32|527.9|525.1|0
1643234400000|2022-01-26 22:00:00|529.67|526.87|529.82|527.02|529.85|527.05|529|526.2|0
1643234700000|2022-01-26 22:05:00|529.85|527.05|529.2|526.4|529.93|527.13|529.2|526.4|0
1643235000000|2022-01-26 22:10:00|529.17|526.37|528.74|525.94|529.25|526.45|528.66|525.86|0
1643235300000|2022-01-26 22:15:00|528.68|525.88|527.67|524.87|528.71|525.91|527.54|524.74|0
1643235600000|2022-01-26 22:20:00|527.7|524.9|526.24|523.44|527.82|525.02|525.91|523.11|0
1643235900000|2022-01-26 22:25:00|526.09|523.29|526.73|523.93|526.81|524.01|525.6|522.8|0
1643236200000|2022-01-26 22:30:00|526.75|523.95|526.32|523.52|526.75|523.95|526.27|523.47|0
1643236500000|2022-01-26 22:35:00|526.55|523.75|524.5|521.7|526.55|523.75|524.4|521.6|0
1643236800000|2022-01-26 22:40:00|524.32|521.52|523.09|520.29|524.37|521.57|521.7|518.9|0
1643237100000|2022-01-26 22:45:00|523.19|520.39|524.79|521.99|524.82|522.02|522.91|520.11|0
1643237400000|2022-01-26 22:50:00|524.71|521.91|526.08|523.28|526.11|523.31|524.48|521.68|0
1643237700000|2022-01-26 22:55:00|526.05|523.25|525.28|522.48|527.07|524.27|525.28|522.48|0
1643238000000|2022-01-26 23:00:00|522.47|519.67|519.2|516.4|524.77|521.97|515.07|512.27|0
1643238300000|2022-01-26 23:05:00|519.29|516.49|512.35|509.55|520.43|517.63|512.18|509.38|0
1643238600000|2022-01-26 23:10:00|511.83|509.03|512.88|510.08|514.98|512.18|511.48|508.68|0
1643238900000|2022-01-26 23:15:00|512.7|509.9|515.68|512.88|517.26|514.46|511.74|508.94|0
1643239200000|2022-01-26 23:20:00|515.33|512.53|514.36|511.56|515.33|512.53|512.61|509.81|0
1643239500000|2022-01-26 23:25:00|514.27|511.47|513.05|510.25|515.85|513.05|512|509.2|0
1643239800000|2022-01-26 23:30:00|512.87|510.07|510.07|507.27|512.87|510.07|509.03|506.23|0
1643240100000|2022-01-26 23:35:00|510.25|507.45|511.82|509.02|511.99|509.19|509.47|506.67|0
1643240400000|2022-01-26 23:40:00|511.73|508.93|511.99|509.19|513.04|510.24|510.86|508.06|0
1643240700000|2022-01-26 23:45:00|511.82|509.02|510.94|508.14|511.82|509.02|509.9|507.1|0
1643241000000|2022-01-26 23:50:00|511.21|508.41|512.16|509.36|512.86|510.06|511.03|508.23|0
1643241300000|2022-01-26 23:55:00|512.51|509.71|510.33|507.53|512.69|509.89|510.07|507.27|0
1643241600000|2022-01-27 00:00:00|510.59|507.79|511.9|509.1|513.74|510.94|509.72|506.92|0
1643241900000|2022-01-27 00:05:00|512.33|509.53|516.01|513.21|516.72|513.92|511.81|509.01|0
1643242200000|2022-01-27 00:10:00|516.1|513.3|518.82|516.02|519.35|516.55|515.75|512.95|0
1643242500000|2022-01-27 00:15:00|519|516.2|521.65|518.85|522|519.2|518.82|516.02|0
1643242800000|2022-01-27 00:20:00|521.29|518.49|517.94|515.14|523.77|520.97|517.86|515.06|0
1643243100000|2022-01-27 00:25:00|518.12|515.32|521.56|518.76|522.35|519.55|517.15|514.35|0
1643243400000|2022-01-27 00:30:00|521.47|518.67|521.82|519.02|524.65|521.85|521.11|518.31|0
1643243700000|2022-01-27 00:35:00|521.29|518.49|523.15|520.35|523.85|521.05|521.11|518.31|0
1643244000000|2022-01-27 00:40:00|522.88|520.08|524.21|521.41|525.89|523.09|521.99|519.19|0
1643244300000|2022-01-27 00:45:00|524.29|521.49|525|522.2|525.71|522.91|522.87|520.07|0
1643244600000|2022-01-27 00:50:00|525.09|522.29|527.84|525.04|527.84|525.04|521.9|519.1|0
1643244900000|2022-01-27 00:55:00|528.19|525.39|532.47|529.67|533.19|530.39|527.3|524.5|0
1643245200000|2022-01-27 01:00:00|532.56|529.76|538.03|535.23|540.01|537.21|530.96|528.16|0
1643245500000|2022-01-27 01:05:00|538.21|535.41|545.06|542.26|546.87|544.07|537.13|534.33|0
1643245800000|2022-01-27 01:10:00|544.97|542.17|543.61|540.81|545.15|542.35|539.74|536.94|0
1643246100000|2022-01-27 01:15:00|543.43|540.63|553.15|550.35|555.16|552.36|541.99|539.19|0
1643246400000|2022-01-27 01:20:00|553.79|550.99|552.15|549.35|557.24|554.44|551.7|548.9|0
1643246700000|2022-01-27 01:25:00|551.88|549.08|552.42|549.62|553.15|550.35|549.08|546.28|0
1643247000000|2022-01-27 01:30:00|552.6|549.8|549.52|546.72|555.32|552.52|549.34|546.54|0
1643247300000|2022-01-27 01:35:00|549.7|546.9|552.87|550.07|552.87|550.07|547.72|544.92|0
1643247600000|2022-01-27 01:40:00|553.24|550.44|553.68|550.88|555.23|552.43|550.42|547.62|0
1643247900000|2022-01-27 01:45:00|553.42|550.62|556.23|553.43|557.14|554.34|553.14|550.34|0
1643248200000|2022-01-27 01:50:00|556.05|553.25|557.96|555.16|558.96|556.16|554.05|551.25|0
1643248500000|2022-01-27 01:55:00|557.68|554.88|563.96|561.16|565|562.2|557.68|554.88|0
1643248800000|2022-01-27 02:00:00|564.42|561.62|569.54|566.74|572.01|569.21|564.42|561.62|0
1643249100000|2022-01-27 02:05:00|569.99|567.19|575.87|573.07|575.87|573.07|568.34|565.54|0
1643249400000|2022-01-27 02:10:00|574.21|571.41|574.76|571.96|575.69|572.89|572.37|569.57|0
1643249700000|2022-01-27 02:15:00|574.58|571.78|575.6|572.8|575.87|573.07|573.48|570.68|0
1643250000000|2022-01-27 02:20:00|575.5|572.7|573.47|570.67|575.87|573.07|573.11|570.31|0
1643250300000|2022-01-27 02:25:00|573.38|570.58|577.16|574.36|579.01|576.21|573.11|570.31|0
1643250600000|2022-01-27 02:30:00|577.34|574.54|577.81|575.01|578.63|575.83|575.41|572.61|0
1643250900000|2022-01-27 02:35:00|577.89|575.09|568.24|565.44|578.26|575.46|568.24|565.44|0
1643251200000|2022-01-27 02:40:00|569.06|566.26|569.61|566.81|569.98|567.18|566.87|564.07|0
1643251500000|2022-01-27 02:45:00|568.69|565.89|566.5|563.7|568.79|565.99|564.31|561.51|0
1643251800000|2022-01-27 02:50:00|566.32|563.52|567.59|564.79|568.69|565.89|565.68|562.88|0
1643252100000|2022-01-27 02:55:00|567.96|565.16|571.07|568.27|571.99|569.19|567.69|564.89|0
1643252400000|2022-01-27 03:00:00|570.99|568.19|575.21|572.41|575.67|572.87|569.52|566.72|0
1643252700000|2022-01-27 03:05:00|575.3|572.5|571.62|568.82|576.41|573.61|571.44|568.64|0
1643253000000|2022-01-27 03:10:00|571.17|568.37|573.83|571.03|574.01|571.21|571.17|568.37|0
1643253300000|2022-01-27 03:15:00|573.27|570.47|568.68|565.88|574.56|571.76|568.5|565.7|0
1643253600000|2022-01-27 03:20:00|568.87|566.07|569.51|566.71|569.69|566.89|566.22|563.42|0
1643253900000|2022-01-27 03:25:00|569.33|566.53|570.24|567.44|571.43|568.63|569.33|566.53|0
1643254200000|2022-01-27 03:30:00|570.15|567.35|568.96|566.16|571.06|568.26|566.67|563.87|0
1643254500000|2022-01-27 03:35:00|568.86|566.06|575.11|572.31|576.12|573.32|568.86|566.06|0
1643254800000|2022-01-27 03:40:00|575.29|572.49|584.73|581.93|586.4|583.6|575.11|572.31|0
1643255100000|2022-01-27 03:45:00|583.99|581.19|585.38|582.58|588.82|586.02|583.43|580.63|0
1643255400000|2022-01-27 03:50:00|585.29|582.49|584.08|581.28|585.66|582.86|582.31|579.51|0
1643255700000|2022-01-27 03:55:00|583.98|581.18|582.96|580.16|587.33|584.53|582.12|579.32|0
1643256000000|2022-01-27 04:00:00|582.87|580.07|584.17|581.37|584.72|581.92|581.38|578.58|0
1643256300000|2022-01-27 04:05:00|583.89|581.09|583.52|580.72|585.09|582.29|582.49|579.69|0
1643256600000|2022-01-27 04:10:00|583.61|580.81|582.49|579.69|585.28|582.48|581.94|579.14|0
1643256900000|2022-01-27 04:15:00|582.4|579.6|578.79|575.99|584.35|581.55|578.6|575.8|0
1643257200000|2022-01-27 04:20:00|579.25|576.45|578.6|575.8|580.64|577.84|578.14|575.34|0
1643257500000|2022-01-27 04:25:00|579.06|576.26|577.49|574.69|579.89|577.09|575.92|573.12|0
1643257800000|2022-01-27 04:30:00|577.4|574.6|574.92|572.12|578.14|575.34|574.28|571.48|0
1643258100000|2022-01-27 04:35:00|575.28|572.48|575.28|572.48|576.39|573.59|574.36|571.56|0
1643258400000|2022-01-27 04:40:00|575.47|572.67|578.32|575.52|579.15|576.35|575.1|572.3|0
1643258700000|2022-01-27 04:45:00|578.22|575.42|578.69|575.89|579.06|576.26|577.12|574.32|0
1643259000000|2022-01-27 04:50:00|578.5|575.7|577.58|574.78|578.69|575.89|576.2|573.4|0
1643259300000|2022-01-27 04:55:00|577.3|574.5|576.84|574.04|577.67|574.87|575.74|572.94|0
1643259600000|2022-01-27 05:00:00|576.47|573.67|569.96|567.16|576.75|573.95|569.87|567.07|0
1643259900000|2022-01-27 05:05:00|569.87|567.07|573.35|570.55|573.53|570.73|569.23|566.43|0
1643260200000|2022-01-27 05:10:00|573.07|570.27|576.93|574.13|577.21|574.41|572.89|570.09|0
1643260500000|2022-01-27 05:15:00|577.11|574.31|583.02|580.22|583.57|580.77|576.84|574.04|0
1643260800000|2022-01-27 05:20:00|583.39|580.59|582.27|579.47|583.39|580.59|580.8|578|0
1643261100000|2022-01-27 05:25:00|581.9|579.1|579.78|576.98|582.64|579.84|578.86|576.06|0
1643261400000|2022-01-27 05:30:00|579.87|577.07|573.52|570.72|580.15|577.35|572.61|569.81|0
1643261700000|2022-01-27 05:35:00|573.34|570.54|572.97|570.17|574.35|571.55|571.51|568.71|0
1643262000000|2022-01-27 05:40:00|572.69|569.89|571.96|569.16|575.26|572.46|571.32|568.52|0
1643262300000|2022-01-27 05:45:00|571.87|569.07|572.79|569.99|574.81|572.01|571.87|569.07|0
1643262600000|2022-01-27 05:50:00|572.6|569.8|574.52|571.72|576.18|573.38|571.96|569.16|0
1643262900000|2022-01-27 05:55:00|574.25|571.45|573.88|571.08|576.09|573.29|572.6|569.8|0
1643263200000|2022-01-27 06:00:00|573.6|570.8|575.17|572.37|575.72|572.92|571.4|568.6|0
1643263500000|2022-01-27 06:05:00|574.52|571.72|570.03|567.23|576.54|573.74|569.67|566.87|0
1643263800000|2022-01-27 06:10:00|569.94|567.14|567.84|565.04|569.94|567.14|565.56|562.76|0
1643264100000|2022-01-27 06:15:00|567.47|564.67|571.13|568.33|571.95|569.15|567.47|564.67|0
1643264400000|2022-01-27 06:20:00|571.22|568.42|574.7|571.9|574.79|571.99|570.12|567.32|0
1643264700000|2022-01-27 06:25:00|574.43|571.63|576.9|574.1|577.82|575.02|573.04|570.24|0
1643265000000|2022-01-27 06:30:00|576.81|574.01|579.58|576.78|580.5|577.7|576.53|573.73|0
1643265300000|2022-01-27 06:35:00|579.3|576.5|578.74|575.94|581.14|578.34|576.16|573.36|0
1643265600000|2022-01-27 06:40:00|579.39|576.59|578.84|576.04|580.68|577.88|576.9|574.1|0
1643265900000|2022-01-27 06:45:00|579.2|576.4|585.86|583.06|585.95|583.15|579.11|576.31|0
1643266200000|2022-01-27 06:50:00|586.14|583.34|578.74|575.94|586.14|583.34|578.74|575.94|0
1643266500000|2022-01-27 06:55:00|578.65|575.85|577.08|574.28|579.29|576.49|575.61|572.81|0
1643266800000|2022-01-27 07:00:00|575.52|572.72|571.02|568.22|576.25|573.45|571.02|568.22|0
1643267100000|2022-01-27 07:05:00|570.47|567.67|574.13|571.33|574.13|571.33|568.55|565.75|0
1643267400000|2022-01-27 07:10:00|573.68|570.88|567.91|565.11|574.23|571.43|564.26|561.46|0
1643267700000|2022-01-27 07:15:00|567.46|564.66|564.72|561.92|567.46|564.66|563.35|560.55|0
1643268000000|2022-01-27 07:20:00|564.63|561.83|566.26|563.46|566.45|563.65|562.81|560.01|0
1643268300000|2022-01-27 07:25:00|566.36|563.56|564.62|561.82|567.54|564.74|562.08|559.28|0
1643268600000|2022-01-27 07:30:00|564.81|562.01|563.89|561.09|566.08|563.28|560.27|557.47|0
1643268900000|2022-01-27 07:35:00|564.08|561.28|562.53|559.73|564.26|561.46|560.99|558.19|0
1643269200000|2022-01-27 07:40:00|561.99|559.19|558.81|556.01|562.44|559.64|558.45|555.65|0
1643269500000|2022-01-27 07:45:00|558.45|555.65|559|556.2|563.89|561.09|557.59|554.79|0
1643269800000|2022-01-27 07:50:00|558.27|555.47|554.81|552.01|558.64|555.84|554.45|551.65|0
1643270100000|2022-01-27 07:55:00|554.54|551.74|561.19|558.39|561.93|559.13|554.27|551.47|0
1643270400000|2022-01-27 08:00:00|560.64|557.84|556.08|553.28|561.11|558.31|555.63|552.83|0
1643270700000|2022-01-27 08:05:00|555.7|553.3|556.61|554.21|559.26|556.86|553.07|550.67|0
1643271000000|2022-01-27 08:10:00|557.43|555.03|550.35|547.95|559.89|557.49|549.71|547.31|0
1643271300000|2022-01-27 08:15:00|549.89|547.49|545.65|543.25|552.06|549.66|544.47|542.07|0
1643271600000|2022-01-27 08:20:00|545.01|542.61|548.98|546.58|549.53|547.13|543.04|540.64|0
1643271900000|2022-01-27 08:25:00|548.8|546.4|551.15|548.75|551.97|549.57|548.08|545.68|0
1643272200000|2022-01-27 08:30:00|550.52|548.12|550.43|548.03|554.24|551.84|549.52|547.12|0
1643272500000|2022-01-27 08:35:00|550.61|548.21|550.24|547.84|551.15|548.75|546.63|544.23|0
1643272800000|2022-01-27 08:40:00|550.61|548.21|546.63|544.23|550.61|548.21|546.09|543.69|0
1643273100000|2022-01-27 08:45:00|546.81|544.41|544.82|542.42|548.07|545.67|540.87|538.47|0
1643273400000|2022-01-27 08:50:00|545|542.6|538.71|536.31|545.79|543.39|538.63|536.23|0
1643273700000|2022-01-27 08:55:00|538.89|536.49|535.47|533.07|538.89|536.49|534.93|532.53|0
1643274000000|2022-01-27 09:00:00|535.65|533.25|533.68|531.28|538.71|536.31|528.13|525.73|0
1643274300000|2022-01-27 09:05:00|533.5|531.1|536.43|534.03|536.87|534.47|531.93|529.53|0
1643274600000|2022-01-27 09:10:00|536.69|534.29|531.65|529.25|538.32|535.92|530.31|527.91|0
1643274900000|2022-01-27 09:15:00|531.29|528.89|530.21|527.81|534.17|531.77|529.41|527.01|0
1643275200000|2022-01-27 09:20:00|530.75|528.35|525.48|523.08|533.63|531.23|525.48|523.08|0
1643275500000|2022-01-27 09:25:00|525.74|523.34|524.94|522.54|527.17|524.77|522.35|519.95|0
1643275800000|2022-01-27 09:30:00|524.85|522.45|529.49|527.09|529.49|527.09|524.67|522.27|0
1643276100000|2022-01-27 09:35:00|529.31|526.91|528.51|526.11|530.3|527.9|527.26|524.86|0
1643276400000|2022-01-27 09:40:00|528.24|525.84|523.24|520.84|529.49|527.09|522.53|520.13|0
1643276700000|2022-01-27 09:45:00|523.15|520.75|521.81|519.41|524.66|522.26|520.22|517.82|0
1643277000000|2022-01-27 09:50:00|522.17|519.77|520.04|517.64|522.7|520.3|517.91|515.51|0
1643277300000|2022-01-27 09:55:00|520.31|517.91|520.92|518.52|521.55|519.15|518.26|515.86|0
1643277600000|2022-01-27 10:00:00|521.28|518.88|516.94|514.54|522.34|519.94|516.58|514.18|0
1643277900000|2022-01-27 10:05:00|517.38|514.98|519.14|516.74|519.14|516.74|515.61|513.21|0
1643278200000|2022-01-27 10:10:00|518.97|516.57|524.57|522.17|525.28|522.88|517.91|515.51|0
1643278500000|2022-01-27 10:15:00|524.12|521.72|527.15|524.75|527.24|524.84|522.34|519.94|0
1643278800000|2022-01-27 10:20:00|526.97|524.57|522.69|520.29|527.51|525.11|522.69|520.29|0
1643279100000|2022-01-27 10:25:00|522.87|520.47|522.78|520.38|523.85|521.45|520.2|517.8|0
1643279400000|2022-01-27 10:30:00|522.69|520.29|520.83|518.43|525.23|522.83|520.12|517.72|0
1643279700000|2022-01-27 10:35:00|520.92|518.52|519.94|517.54|522.26|519.86|519.41|517.01|0
1643280000000|2022-01-27 10:40:00|520.02|517.62|523.86|521.46|525.02|522.62|519.67|517.27|0
1643280300000|2022-01-27 10:45:00|523.68|521.28|527.71|525.31|527.71|525.31|521.27|518.87|0
1643280600000|2022-01-27 10:50:00|527.53|525.13|533.65|531.25|534.19|531.79|527.17|524.77|0
1643280900000|2022-01-27 10:55:00|533.56|531.16|535.55|533.15|538.36|535.96|533.47|531.07|0
1643281200000|2022-01-27 11:00:00|535.28|532.88|529.32|526.92|535.46|533.06|528.42|526.02|0
1643281500000|2022-01-27 11:05:00|528.96|526.56|529.68|527.28|529.95|527.55|526.45|524.05|0
1643281800000|2022-01-27 11:10:00|529.5|527.1|525.01|522.61|529.68|527.28|524.83|522.43|0
1643282100000|2022-01-27 11:15:00|524.93|522.53|526.09|523.69|526.26|523.86|522.69|520.29|0
1643282400000|2022-01-27 11:20:00|526.26|523.86|526.26|523.86|529.05|526.65|526|523.6|0
1643282700000|2022-01-27 11:25:00|525.82|523.42|519.83|517.43|526|523.6|518.86|516.46|0
1643283000000|2022-01-27 11:30:00|519.92|517.52|521.08|518.68|522.5|520.1|518.94|516.54|0
1643283300000|2022-01-27 11:35:00|521.35|518.95|526.44|524.04|527.07|524.67|519.29|516.89|0
1643283600000|2022-01-27 11:40:00|526.26|523.86|524.56|522.16|526.62|524.22|522.77|520.37|0
1643283900000|2022-01-27 11:45:00|524.82|522.42|523.84|521.44|528.68|526.28|522.86|520.46|0
1643284200000|2022-01-27 11:50:00|523.93|521.53|520.89|518.49|524.11|521.71|518.85|516.45|0
1643284500000|2022-01-27 11:55:00|520.71|518.31|517.25|514.85|523.3|520.9|516.54|514.14|0
1643284800000|2022-01-27 12:00:00|516.54|514.14|518.67|516.27|520.35|517.95|516.09|513.69|0
1643285100000|2022-01-27 12:05:00|518.4|516|519.11|516.71|522.14|519.74|518.4|516|0
1643285400000|2022-01-27 12:10:00|519.2|516.8|513.43|511.03|519.46|517.06|512.19|509.79|0
1643285700000|2022-01-27 12:15:00|513.52|511.12|521.95|519.55|521.95|519.55|511.84|509.44|0
1643286000000|2022-01-27 12:20:00|522.13|519.73|527.77|525.37|527.77|525.37|520.35|517.95|0
1643286300000|2022-01-27 12:25:00|527.68|525.28|524.27|521.87|527.68|525.28|522.31|519.91|0
1643286600000|2022-01-27 12:30:00|524.81|522.41|530.55|528.15|530.83|528.43|521.95|519.55|0
1643286900000|2022-01-27 12:35:00|530.29|527.89|525.97|523.57|530.91|528.51|522.66|520.26|0
1643287200000|2022-01-27 12:40:00|525.88|523.48|526.42|524.02|527.05|524.65|523.55|521.15|0
1643287500000|2022-01-27 12:45:00|526.69|524.29|520.34|517.94|526.69|524.29|519.54|517.14|0
1643287800000|2022-01-27 12:50:00|521.05|518.65|513.59|511.19|521.86|519.46|512|509.6|0
1643288100000|2022-01-27 12:55:00|514.04|511.64|516.16|513.76|516.52|514.12|512.18|509.78|0
1643288400000|2022-01-27 13:00:00|515.45|513.05|515.63|513.23|517.31|514.91|510.94|508.54|0
1643288700000|2022-01-27 13:05:00|515.01|512.61|507.77|505.37|515.01|512.61|507.77|505.37|0
1643289000000|2022-01-27 13:10:00|507.6|505.2|509.42|507.02|510.59|508.19|506.89|504.49|0
1643289300000|2022-01-27 13:15:00|509.95|507.55|506.59|504.19|511.54|509.14|506.42|504.02|0
1643289600000|2022-01-27 13:20:00|506.42|504.02|505.53|503.13|511.01|508.61|505.53|503.13|0
1643289900000|2022-01-27 13:25:00|505.36|502.96|506.86|504.46|509.33|506.93|502.72|500.32|0
1643290200000|2022-01-27 13:30:00|506.15|503.75|509.59|507.19|511.36|508.96|504.22|501.82|0
1643290500000|2022-01-27 13:35:00|509.76|507.36|509.59|507.19|512.95|510.55|508.35|505.95|0
1643290800000|2022-01-27 13:40:00|509.68|507.28|507.2|504.8|510.65|508.25|505.88|503.48|0
1643291100000|2022-01-27 13:45:00|507.47|505.07|502.36|499.96|507.47|505.07|502.19|499.79|0
1643291400000|2022-01-27 13:50:00|503.07|500.67|498.69|496.29|503.59|501.19|498.69|496.29|0
1643291700000|2022-01-27 13:55:00|498.86|496.46|497.73|495.33|499.56|497.16|497.38|494.98|0
1643292000000|2022-01-27 14:00:00|497.99|495.59|495.72|493.32|499.04|496.64|495.03|492.63|0
1643292300000|2022-01-27 14:05:00|495.89|493.49|497.24|494.84|498.81|496.41|494.98|492.58|0
1643292600000|2022-01-27 14:10:00|497.33|494.93|493.07|490.67|497.77|495.37|493.07|490.67|0
1643292900000|2022-01-27 14:15:00|492.73|490.33|494.63|492.23|495.07|492.67|492.21|489.81|0
1643293200000|2022-01-27 14:20:00|494.46|492.06|497.24|494.84|498.63|496.23|493.94|491.54|0
1643293500000|2022-01-27 14:25:00|496.63|494.23|490.99|488.59|496.63|494.23|490.47|488.07|0
1643293800000|2022-01-27 14:30:00|490.13|487.73|493.76|491.36|494.63|492.23|484.79|482.39|0
1643294100000|2022-01-27 14:35:00|493.41|491.01|493.93|491.53|497.93|495.53|491.33|488.93|0
1643294400000|2022-01-27 14:40:00|494.97|492.57|479.31|476.91|494.97|492.57|478.8|476.4|0
1643294700000|2022-01-27 14:45:00|478.97|476.57|471.77|469.37|483.76|481.36|469.91|467.51|0
1643295000000|2022-01-27 14:50:00|471.6|469.2|469.23|466.83|473.46|471.06|468.47|466.07|0
1643295300000|2022-01-27 14:55:00|470.84|468.44|478.11|475.71|485|482.6|470.41|468.01|0
1643295600000|2022-01-27 15:00:00|477.85|475.45|475.99|473.59|489.55|487.15|475.65|473.25|0
1643295900000|2022-01-27 15:05:00|475.31|472.91|473.12|470.72|478.87|476.47|470.09|467.69|0
1643296200000|2022-01-27 15:10:00|473.21|470.81|471.77|469.37|477|474.6|469.25|466.85|0
1643296500000|2022-01-27 15:15:00|470.59|468.19|477.34|474.94|478.61|476.21|470.09|467.69|0
1643296800000|2022-01-27 15:20:00|476.83|474.43|482.77|480.37|482.77|480.37|474.97|472.57|0
1643297100000|2022-01-27 15:25:00|483.45|481.05|497.82|495.42|497.82|495.42|481.58|479.18|0
1643297400000|2022-01-27 15:30:00|498.86|496.46|500.07|497.67|503.89|501.49|495.23|492.83|0
1643297700000|2022-01-27 15:35:00|501.2|498.8|505.45|503.05|509.18|506.78|498.33|495.93|0
1643298000000|2022-01-27 15:40:00|505.35|502.95|492.63|490.23|505.53|503.13|492.28|489.88|0
1643298300000|2022-01-27 15:45:00|492.28|489.88|495.75|493.35|499.05|496.65|490.99|488.59|0
1643298600000|2022-01-27 15:50:00|495.84|493.44|494.19|491.79|497.66|495.26|491.76|489.36|0
1643298900000|2022-01-27 15:55:00|493.84|491.44|483.85|481.45|494.45|492.05|482.99|480.59|0
1643299200000|2022-01-27 16:00:00|483.94|481.54|481.12|478.72|483.94|481.54|476.35|473.95|0
1643299500000|2022-01-27 16:05:00|481.8|479.4|489.98|487.58|490.33|487.93|479.68|477.28|0
1643299800000|2022-01-27 16:10:00|489.05|486.65|482.47|480.07|489.05|486.65|480.27|477.87|0
1643300100000|2022-01-27 16:15:00|481.97|479.57|492.27|489.87|496.39|493.99|481.97|479.57|0
1643300400000|2022-01-27 16:20:00|493.21|490.81|494.5|492.1|495.88|493.48|488.67|486.27|0
1643300700000|2022-01-27 16:25:00|494.42|492.02|496.6|494.2|501.75|499.35|493.81|491.41|0
1643301000000|2022-01-27 16:30:00|496.25|493.85|486.27|483.87|497.29|494.89|486.27|483.87|0
1643301300000|2022-01-27 16:35:00|486.62|484.22|488.5|486.1|489.53|487.13|483.03|480.63|0
1643301600000|2022-01-27 16:40:00|488.15|485.75|486.95|484.55|488.84|486.44|482.01|479.61|0
1643301900000|2022-01-27 16:45:00|486.78|484.38|488.41|486.01|489.52|487.12|483.88|481.48|0
1643302200000|2022-01-27 16:50:00|488.32|485.92|486.1|483.7|491.59|489.19|485.92|483.52|0
1643302500000|2022-01-27 16:55:00|486.27|483.87|487.29|484.89|489.69|487.29|486.1|483.7|0
1643302800000|2022-01-27 17:00:00|489.09|486.69|488.58|486.18|493.99|491.59|487.8|485.4|0
1643303100000|2022-01-27 17:05:00|488.75|486.35|499.01|496.61|501.1|498.7|488.75|486.35|0
1643303400000|2022-01-27 17:10:00|498.14|495.74|501.96|499.56|505.11|502.71|498.14|495.74|0
1643303700000|2022-01-27 17:15:00|502.14|499.74|512.07|509.67|515.22|512.82|502.14|499.74|0
1643304000000|2022-01-27 17:20:00|512.24|509.84|515.75|513.35|517.15|514.75|511.27|508.87|0
1643304300000|2022-01-27 17:25:00|515.92|513.52|516.45|514.05|519.09|516.69|511.89|509.49|0
1643304600000|2022-01-27 17:30:00|517.07|514.67|522.61|520.21|523.24|520.84|513.99|511.59|0
1643304900000|2022-01-27 17:35:00|522.79|520.39|525.98|523.58|529.09|526.69|521.55|519.15|0
1643305200000|2022-01-27 17:40:00|526.33|523.93|526.07|523.67|528.29|525.89|523.06|520.66|0
1643305500000|2022-01-27 17:45:00|526.33|523.93|535.92|533.52|537.26|534.86|526.15|523.75|0
1643305800000|2022-01-27 17:50:00|535.57|533.17|528.42|526.02|535.57|533.17|528.07|525.67|0
1643306100000|2022-01-27 17:55:00|529.4|527|525.76|523.36|529.4|527|520.38|517.98|0
1643306400000|2022-01-27 18:00:00|526.47|524.07|533.94|531.54|534.75|532.35|522.58|520.18|0
1643306700000|2022-01-27 18:05:00|534.83|532.43|538.06|535.66|541.83|539.43|533.5|531.1|0
1643307000000|2022-01-27 18:10:00|537.88|535.48|540.21|537.81|543.26|540.86|537.88|535.48|0
1643307300000|2022-01-27 18:15:00|540.39|537.99|544.52|542.12|545.06|542.66|534.13|531.73|0
1643307600000|2022-01-27 18:20:00|544.7|542.3|552.3|549.9|553.75|551.35|543.44|541.04|0
1643307900000|2022-01-27 18:25:00|553.03|550.63|553.93|551.53|554.66|552.26|547.59|545.19|0
1643308200000|2022-01-27 18:30:00|553.57|551.17|548.22|545.82|553.93|551.53|546.5|544.1|0
1643308500000|2022-01-27 18:35:00|547.04|544.64|552.84|550.44|552.84|550.44|541.46|539.06|0
1643308800000|2022-01-27 18:40:00|552.11|549.71|550.21|547.81|554.84|552.44|544.97|542.57|0
1643309100000|2022-01-27 18:45:00|549.67|547.27|544.25|541.85|551.57|549.17|543.61|541.21|0
1643309400000|2022-01-27 18:50:00|545.23|542.83|549.75|547.35|551.56|549.16|543.16|540.76|0
1643309700000|2022-01-27 18:55:00|549.48|547.08|541.27|538.87|550.84|548.44|537.69|535.29|0
1643310000000|2022-01-27 19:00:00|542.26|539.86|528.73|526.33|542.26|539.86|525.88|523.48|0
1643310300000|2022-01-27 19:05:00|528.55|526.15|528.82|526.42|533.56|531.16|522.69|520.29|0
1643310600000|2022-01-27 19:10:00|529.8|527.4|531.94|529.54|532.48|530.08|526.15|523.75|0
1643310900000|2022-01-27 19:15:00|531.68|529.28|537.87|535.47|540.39|537.99|531.14|528.74|0
1643311200000|2022-01-27 19:20:00|537.51|535.11|547.46|545.06|547.46|545.06|537.51|535.11|0
1643311500000|2022-01-27 19:25:00|546.73|544.33|548.41|546.01|550.23|547.83|545.37|542.97|0
1643311800000|2022-01-27 19:30:00|548.6|546.2|552.69|550.29|555.15|552.75|543.62|541.22|0
1643312100000|2022-01-27 19:35:00|552.41|550.01|545.15|542.75|552.69|550.29|544.43|542.03|0
1643312400000|2022-01-27 19:40:00|546.15|543.75|538.66|536.26|546.15|543.75|536.24|533.84|0
1643312700000|2022-01-27 19:45:00|538.84|536.44|538.48|536.08|540.82|538.42|533.1|530.7|0
1643313000000|2022-01-27 19:50:00|539.92|537.52|548.59|546.19|549.86|547.46|539.38|536.98|0
1643313300000|2022-01-27 19:55:00|548.95|546.55|546.59|544.19|553.14|550.74|543.52|541.12|0
1643313600000|2022-01-27 20:00:00|545.87|543.47|540.63|538.23|545.87|543.47|535.7|533.3|0
1643313900000|2022-01-27 20:05:00|540.81|538.41|544.51|542.11|544.96|542.56|534.88|532.48|0
1643314200000|2022-01-27 20:10:00|544.24|541.84|551.77|549.37|553.68|551.28|542.52|540.12|0
1643314500000|2022-01-27 20:15:00|552.4|550|549.93|547.53|559.03|556.63|549.56|547.16|0
1643314800000|2022-01-27 20:20:00|549.2|546.8|547.3|544.9|556.47|554.07|545.58|543.18|0
1643315100000|2022-01-27 20:25:00|548.58|546.18|542.59|540.19|548.94|546.54|539.52|537.12|0
1643315400000|2022-01-27 20:30:00|542.23|539.83|543.13|540.73|544.04|541.64|535.92|533.52|0
1643315700000|2022-01-27 20:35:00|542.68|540.28|543.41|541.01|546.14|543.74|539.79|537.39|0
1643316000000|2022-01-27 20:40:00|543.59|541.19|530.68|528.28|545.04|542.64|527.81|525.41|0
1643316300000|2022-01-27 20:45:00|528.98|526.58|530.77|528.37|535.21|532.81|522.08|519.68|0
1643316600000|2022-01-27 20:50:00|530.14|527.74|535.39|532.99|536.48|534.08|530.14|527.74|0
1643316900000|2022-01-27 20:55:00|534.85|532.45|540.13|537.73|540.13|537.73|532.49|530.09|0
1643317200000|2022-01-27 21:00:00|539.03|536.63|540.86|538.46|542.87|540.47|537.94|535.54|0
1643317500000|2022-01-27 21:05:00|539.21|536.81|536.42|534.02|539.76|537.36|532.61|530.21|0
1643317800000|2022-01-27 21:10:00|536.61|534.21|537.06|534.66|541.51|539.11|533.53|531.13|0
1643318100000|2022-01-27 21:15:00|536.72|533.92|533.91|531.11|537.44|534.64|533.91|531.11|0
1643318400000|2022-01-27 21:20:00|533.28|530.48|539.16|536.36|539.16|536.36|533.28|530.48|0
1643318700000|2022-01-27 21:25:00|538.71|535.91|537.71|534.91|538.89|536.09|536.08|533.28|0
1643319000000|2022-01-27 21:30:00|537.52|534.72|530.93|528.13|540.61|537.81|525.27|522.47|0
1643319300000|2022-01-27 21:35:00|530.12|527.32|528.77|525.97|532.82|530.02|528.77|525.97|0
1643319600000|2022-01-27 21:40:00|528.14|525.34|525.81|523.01|530.39|527.59|524.38|521.58|0
1643319900000|2022-01-27 21:45:00|526.17|523.37|525.27|522.47|526.44|523.64|522.77|519.97|0
1643320200000|2022-01-27 21:50:00|525.54|522.74|525.72|522.92|527.51|524.71|523.75|520.95|0
1643320500000|2022-01-27 21:55:00|525.36|522.56|522.32|519.52|525.54|522.74|522.32|519.52|0
1643320800000|2022-01-27 22:00:00|522.81|520.01|516.65|513.85|522.91|520.11|516.17|513.37|0
1643321100000|2022-01-27 22:05:00|516.78|513.98|516.16|513.36|517.77|514.97|514.21|511.41|0
1643321400000|2022-01-27 22:10:00|516.27|513.47|519.16|516.36|519.42|516.62|516.27|513.47|0
1643321700000|2022-01-27 22:15:00|519.5|516.7|518.36|515.56|520.92|518.12|517.84|515.04|0
1643322000000|2022-01-27 22:20:00|517.97|515.17|520.61|517.81|521.24|518.44|517.56|514.76|0
1643322300000|2022-01-27 22:25:00|520.69|517.89|523.23|520.43|523.23|520.43|520.69|517.89|0
1643322600000|2022-01-27 22:30:00|524.93|522.13|524.35|521.55|525.21|522.41|523.12|520.32|0
1643322900000|2022-01-27 22:35:00|524.71|521.91|524.45|521.65|525.23|522.43|522.94|520.14|0
1643323200000|2022-01-27 22:40:00|524.42|521.62|523.49|520.69|524.92|522.12|522.91|520.11|0
1643323500000|2022-01-27 22:45:00|523.46|520.66|520.81|518.01|523.46|520.66|520.71|517.91|0
1643323800000|2022-01-27 22:50:00|520.76|517.96|519.64|516.84|521.59|518.79|519.17|516.37|0
1643324100000|2022-01-27 22:55:00|519.62|516.82|518.76|515.96|519.88|517.08|518.53|515.73|0
1643324400000|2022-01-27 23:00:00|518.21|515.41|520.07|517.27|521.32|518.52|516.52|513.72|0
1643324700000|2022-01-27 23:05:00|519.98|517.18|517.76|514.96|520.07|517.27|515.98|513.18|0
1643325000000|2022-01-27 23:10:00|517.22|514.42|516.51|513.71|517.75|514.95|515.45|512.65|0
1643325300000|2022-01-27 23:15:00|516.6|513.8|523.63|520.83|523.63|520.83|516.6|513.8|0
1643325600000|2022-01-27 23:20:00|523.19|520.39|518.82|516.02|523.45|520.65|518.28|515.48|0
1643325900000|2022-01-27 23:25:00|518.38|515.58|518.91|516.11|519.17|516.37|516.15|513.35|0
1643326200000|2022-01-27 23:30:00|518.81|516.01|521.48|518.68|521.48|518.68|517.93|515.13|0
1643326500000|2022-01-27 23:35:00|521.75|518.95|519.62|516.82|521.84|519.04|518.99|516.19|0
1643326800000|2022-01-27 23:40:00|519.7|516.9|522.55|519.75|523.27|520.47|519.34|516.54|0
1643327100000|2022-01-27 23:45:00|522.19|519.39|522.64|519.84|523.08|520.28|520.05|517.25|0
1643327400000|2022-01-27 23:50:00|522.91|520.11|522.73|519.93|525.05|522.25|522.37|519.57|0
1643327700000|2022-01-27 23:55:00|522.64|519.84|528.27|525.47|528.45|525.65|522.46|519.66|0
1643328000000|2022-01-28 00:00:00|528.99|526.19|527.65|524.85|532.05|529.25|526.93|524.13|0
1643328300000|2022-01-28 00:05:00|527.56|524.76|531.6|528.8|531.6|528.8|526.75|523.95|0
1643328600000|2022-01-28 00:10:00|531.51|528.71|524.51|521.71|531.51|528.71|524.51|521.71|0
1643328900000|2022-01-28 00:15:00|524.86|522.06|528.72|525.92|529.53|526.73|523.79|520.99|0
1643329200000|2022-01-28 00:20:00|528.54|525.74|528.45|525.65|530.7|527.9|527.82|525.02|0
1643329500000|2022-01-28 00:25:00|528.9|526.1|530.7|527.9|530.7|527.9|526.75|523.95|0
1643329800000|2022-01-28 00:30:00|529.8|527|535.39|532.59|537.47|534.67|529.7|526.9|0
1643330100000|2022-01-28 00:35:00|535.57|532.77|534.12|531.32|535.57|532.77|532.94|530.14|0
1643330400000|2022-01-28 00:40:00|534.57|531.77|536.11|533.31|537.83|535.03|534.57|531.77|0
1643330700000|2022-01-28 00:45:00|536.29|533.49|532.58|529.78|538.19|535.39|531.59|528.79|0
1643331000000|2022-01-28 00:50:00|532.4|529.6|528.62|525.82|533.3|530.5|527.99|525.19|0
1643331300000|2022-01-28 00:55:00|528.8|526|525.75|522.95|528.8|526|523.06|520.26|0
1643331600000|2022-01-28 01:00:00|525.66|522.86|521.55|518.75|526.28|523.48|520.3|517.5|0
1643331900000|2022-01-28 01:05:00|521.81|519.01|525.3|522.5|525.3|522.5|519.67|516.87|0
1643332200000|2022-01-28 01:10:00|525.2|522.4|526.28|523.48|526.28|523.48|522.52|519.72|0
1643332500000|2022-01-28 01:15:00|526.1|523.3|523.59|520.79|526.99|524.19|523.33|520.53|0
1643332800000|2022-01-28 01:20:00|523.41|520.61|524.13|521.33|524.22|521.42|520.74|517.94|0
1643333100000|2022-01-28 01:25:00|524.04|521.24|521.27|518.47|524.13|521.33|520.38|517.58|0
1643333400000|2022-01-28 01:30:00|520.83|518.03|527.62|524.82|527.89|525.09|520.73|517.93|0
1643333700000|2022-01-28 01:35:00|527.44|524.64|527.62|524.82|528.6|525.8|525.73|522.93|0
1643334000000|2022-01-28 01:40:00|528.42|525.62|525.19|522.39|529.68|526.88|524.21|521.41|0
1643334300000|2022-01-28 01:45:00|525.11|522.31|530.13|527.33|530.76|527.96|523.32|520.52|0
1643334600000|2022-01-28 01:50:00|529.68|526.88|530.94|528.14|531.48|528.68|528.06|525.26|0
1643334900000|2022-01-28 01:55:00|530.4|527.6|526.18|523.38|530.4|527.6|525.19|522.39|0
1643335200000|2022-01-28 02:00:00|526|523.2|525.55|522.75|528.06|525.26|523.85|521.05|0
1643335500000|2022-01-28 02:05:00|525.28|522.48|525.64|522.84|526.53|523.73|524.83|522.03|0
1643335800000|2022-01-28 02:10:00|525.46|522.66|527.25|524.45|527.7|524.9|523.75|520.95|0
1643336100000|2022-01-28 02:15:00|526.89|524.09|528.95|526.15|528.95|526.15|526.17|523.37|0
1643336400000|2022-01-28 02:20:00|528.86|526.06|524.47|521.67|528.86|526.06|523.57|520.77|0
1643336700000|2022-01-28 02:25:00|524.64|521.84|521.25|518.45|525|522.2|520|517.2|0
1643337000000|2022-01-28 02:30:00|521.34|518.54|521.07|518.27|521.61|518.81|519.47|516.67|0
1643337300000|2022-01-28 02:35:00|521.34|518.54|519.29|516.49|522.32|519.52|518.49|515.69|0
1643337600000|2022-01-28 02:40:00|519.47|516.67|519.11|516.31|520.71|517.91|519.11|516.31|0
1643337900000|2022-01-28 02:45:00|519.02|516.22|515.83|513.03|519.46|516.66|515.83|513.03|0
1643338200000|2022-01-28 02:50:00|515.91|513.11|515.11|512.31|516.97|514.17|514.85|512.05|0
1643338500000|2022-01-28 02:55:00|515.02|512.22|513.24|510.44|515.29|512.49|512.18|509.38|0
1643338800000|2022-01-28 03:00:00|513.07|510.27|513.77|510.97|514.13|511.33|512.62|509.82|0
1643339100000|2022-01-28 03:05:00|513.6|510.8|513.87|511.07|515.55|512.75|513.6|510.8|0
1643339400000|2022-01-28 03:10:00|513.6|510.8|513.77|510.97|514.66|511.86|511.82|509.02|0
1643339700000|2022-01-28 03:15:00|513.86|511.06|518.04|515.24|518.85|516.05|513.77|510.97|0
1643340000000|2022-01-28 03:20:00|517.87|515.07|518.76|515.96|519.74|516.94|516.62|513.82|0
1643340300000|2022-01-28 03:25:00|518.85|516.05|520.19|517.39|520.54|517.74|518.4|515.6|0
1643340600000|2022-01-28 03:30:00|520.36|517.56|518.85|516.05|520.64|517.84|518.4|515.6|0
1643340900000|2022-01-28 03:35:00|518.93|516.13|518.93|516.13|520.9|518.1|518.04|515.24|0
1643341200000|2022-01-28 03:40:00|518.75|515.95|521.61|518.81|522.15|519.35|518.75|515.95|0
1643341500000|2022-01-28 03:45:00|521.79|518.99|520.72|517.92|522.69|519.89|519.29|516.49|0
1643341800000|2022-01-28 03:50:00|520.89|518.09|522.24|519.44|523.4|520.6|519.64|516.84|0
1643342100000|2022-01-28 03:55:00|522.51|519.71|523.04|520.24|523.76|520.96|521.61|518.81|0
1643342400000|2022-01-28 04:00:00|522.68|519.88|522.6|519.8|523.4|520.6|520.45|517.65|0
1643342700000|2022-01-28 04:05:00|522.78|519.98|523.04|520.24|523.67|520.87|521.78|518.98|0
1643343000000|2022-01-28 04:10:00|523.49|520.69|522.77|519.97|523.76|520.96|522.5|519.7|0
1643343300000|2022-01-28 04:15:00|522.68|519.88|525.37|522.57|526.09|523.29|522.68|519.88|0
1643343600000|2022-01-28 04:20:00|525.19|522.39|525.64|522.84|526.63|523.83|524.47|521.67|0
1643343900000|2022-01-28 04:25:00|525.46|522.66|524.47|521.67|526.09|523.29|523.57|520.77|0
1643344200000|2022-01-28 04:30:00|524.38|521.58|522.95|520.15|525.1|522.3|522.49|519.69|0
1643344500000|2022-01-28 04:35:00|522.77|519.97|523.75|520.95|524.11|521.31|522.67|519.87|0
1643344800000|2022-01-28 04:40:00|523.66|520.86|524.11|521.31|524.2|521.4|522.67|519.87|0
1643345100000|2022-01-28 04:45:00|524.29|521.49|526.36|523.56|526.36|523.56|522.85|520.05|0
1643345400000|2022-01-28 04:50:00|526.26|523.46|528.06|525.26|528.24|525.44|526.18|523.38|0
1643345700000|2022-01-28 04:55:00|528.24|525.44|528.34|525.54|529.24|526.44|527.88|525.08|0
1643346000000|2022-01-28 05:00:00|528.24|525.44|527.88|525.08|529.6|526.8|527.7|524.9|0
1643346300000|2022-01-28 05:05:00|528.06|525.26|528.78|525.98|528.78|525.98|526.8|524|0
1643346600000|2022-01-28 05:10:00|529.24|526.44|522.84|520.04|530.23|527.43|521.94|519.14|0
1643346900000|2022-01-28 05:15:00|523.02|520.22|518.81|516.01|523.02|520.22|518.36|515.56|0
1643347200000|2022-01-28 05:20:00|519.26|516.46|518.36|515.56|519.53|516.73|517.29|514.49|0
1643347500000|2022-01-28 05:25:00|518.1|515.3|517.11|514.31|518.72|515.92|516.22|513.42|0
1643347800000|2022-01-28 05:30:00|517.2|514.4|519.97|517.17|519.97|517.17|516.58|513.78|0
1643348100000|2022-01-28 05:35:00|520.24|517.44|520.5|517.7|522.83|520.03|519.61|516.81|0
1643348400000|2022-01-28 05:40:00|520.32|517.52|519.34|516.54|520.42|517.62|519.07|516.27|0
1643348700000|2022-01-28 05:45:00|519.25|516.45|520.5|517.7|521.49|518.69|519.25|516.45|0
1643349000000|2022-01-28 05:50:00|520.41|517.61|518.71|515.91|520.95|518.15|518.62|515.82|0
1643349300000|2022-01-28 05:55:00|518.62|515.82|518.62|515.82|519.96|517.16|517.1|514.3|0
1643349600000|2022-01-28 06:00:00|518.53|515.73|518.88|516.08|521.21|518.41|515.67|512.87|0
1643349900000|2022-01-28 06:05:00|518.8|516|520.49|517.69|520.67|517.87|518.71|515.91|0
1643350200000|2022-01-28 06:10:00|521.03|518.23|520.85|518.05|523.36|520.56|520.85|518.05|0
1643350500000|2022-01-28 06:15:00|520.94|518.14|520.9|518.1|521.43|518.63|518.88|516.08|0
1643350800000|2022-01-28 06:20:00|520.81|518.01|519.29|516.49|520.81|518.01|519.29|516.49|0
1643351100000|2022-01-28 06:25:00|519.11|516.31|518.93|516.13|520|517.2|518.93|516.13|0
1643351400000|2022-01-28 06:30:00|519.11|516.31|520.35|517.55|521.61|518.81|519.11|516.31|0
1643351700000|2022-01-28 06:35:00|520.53|517.73|518.48|515.68|520.53|517.73|518.13|515.33|0
1643352000000|2022-01-28 06:40:00|518.57|515.77|519.46|516.66|519.55|516.75|518.13|515.33|0
1643352300000|2022-01-28 06:45:00|519.64|516.84|519.1|516.3|520.8|518|519.01|516.21|0
1643352600000|2022-01-28 06:50:00|519.01|516.21|517.32|514.52|519.19|516.39|517.14|514.34|0
1643352900000|2022-01-28 06:55:00|517.23|514.43|521.24|518.44|521.78|518.98|516.6|513.8|0
1643353200000|2022-01-28 07:00:00|521.42|518.62|526.08|523.28|526.44|523.64|521.42|518.62|0
1643353500000|2022-01-28 07:05:00|526.53|523.73|521.33|518.53|526.8|524|520.88|518.08|0
1643353800000|2022-01-28 07:10:00|521.06|518.26|521.68|518.88|523.48|520.68|518.91|516.11|0
1643354100000|2022-01-28 07:15:00|522.13|519.33|521.27|518.47|523.47|520.67|520.02|517.22|0
1643354400000|2022-01-28 07:20:00|521.1|518.3|526.38|523.58|526.92|524.12|521.1|518.3|0
1643354700000|2022-01-28 07:25:00|526.11|523.31|523.5|520.7|527.1|524.3|521.89|519.09|0
1643355000000|2022-01-28 07:30:00|523.32|520.52|526.19|523.39|526.29|523.49|523.32|520.52|0
1643355300000|2022-01-28 07:35:00|526.11|523.31|523.95|521.15|526.55|523.75|523.95|521.15|0
1643355600000|2022-01-28 07:40:00|523.86|521.06|524.4|521.6|525.39|522.59|522.96|520.16|0
1643355900000|2022-01-28 07:45:00|524.22|521.42|521.89|519.09|526.55|523.75|521.71|518.91|0
1643356200000|2022-01-28 07:50:00|521.98|519.18|517.78|514.98|523.14|520.34|517.25|514.45|0
1643356500000|2022-01-28 07:55:00|517.96|515.16|520.63|517.83|521.98|519.18|517.78|514.98|0
1643356800000|2022-01-28 08:00:00|520.45|517.65|524.84|522.04|525.11|522.31|520.45|517.65|0
1643357100000|2022-01-28 08:05:00|525|522.6|527.6|525.2|528.32|525.92|523.65|521.25|0
1643357400000|2022-01-28 08:10:00|527.06|524.66|534.46|532.06|534.46|532.06|527.06|524.66|0
1643357700000|2022-01-28 08:15:00|534.64|532.24|539.19|536.79|539.19|536.79|533.56|531.16|0
1643358000000|2022-01-28 08:20:00|538.82|536.42|540.28|537.88|544.85|542.45|538.82|536.42|0
1643358300000|2022-01-28 08:25:00|540.82|538.42|540.46|538.06|542.47|540.07|537.46|535.06|0
1643358600000|2022-01-28 08:30:00|540.82|538.42|541|538.6|543.74|541.34|538.82|536.42|0
1643358900000|2022-01-28 08:35:00|540.37|537.97|536.63|534.23|541|538.6|536.63|534.23|0
1643359200000|2022-01-28 08:40:00|536.45|534.05|538.09|535.69|538.09|535.69|535.36|532.96|0
1643359500000|2022-01-28 08:45:00|537.9|535.5|535.54|533.14|539.54|537.14|531.65|529.25|0
1643359800000|2022-01-28 08:50:00|536.08|533.68|533.54|531.14|536.45|534.05|532.82|530.42|0
1643360100000|2022-01-28 08:55:00|533.36|530.96|533|530.6|537.9|535.5|532.1|529.7|0
1643360400000|2022-01-28 09:00:00|533.46|531.06|537.72|535.32|537.81|535.41|531.37|528.97|0
1643360700000|2022-01-28 09:05:00|537.35|534.95|539.17|536.77|541.18|538.78|536.99|534.59|0
1643361000000|2022-01-28 09:10:00|539.35|536.95|529.92|527.52|539.72|537.32|529.2|526.8|0
1643361300000|2022-01-28 09:15:00|530.1|527.7|532.91|530.51|533.17|530.77|528.48|526.08|0
1643361600000|2022-01-28 09:20:00|532.99|530.59|531.91|529.51|534.35|531.95|529.02|526.62|0
1643361900000|2022-01-28 09:25:00|531.82|529.42|535.35|532.95|535.35|532.95|530.64|528.24|0
1643362200000|2022-01-28 09:30:00|535.53|533.13|536.95|534.55|538.21|535.81|531.21|528.81|0
1643362500000|2022-01-28 09:35:00|537.13|534.73|538.21|535.81|539.66|537.26|536.04|533.64|0
1643362800000|2022-01-28 09:40:00|537.94|535.54|534.05|531.65|539.3|536.9|534.05|531.65|0
1643363100000|2022-01-28 09:45:00|534.14|531.74|538.75|536.35|539.94|537.54|533.06|530.66|0
1643363400000|2022-01-28 09:50:00|538.39|535.99|538.57|536.17|540.66|538.26|537.48|535.08|0
1643363700000|2022-01-28 09:55:00|538.21|535.81|539.21|536.81|541.48|539.08|537.12|534.72|0
1643364000000|2022-01-28 10:00:00|538.93|536.53|541.39|538.99|543.11|540.71|538.75|536.35|0
1643364300000|2022-01-28 10:05:00|541.47|539.07|546.58|544.18|546.58|544.18|541.29|538.89|0
1643364600000|2022-01-28 10:10:00|546.39|543.99|542.74|540.34|546.39|543.99|542.2|539.8|0
1643364900000|2022-01-28 10:15:00|542.93|540.53|547.49|545.09|548.13|545.73|542.93|540.53|0
1643365200000|2022-01-28 10:20:00|547.67|545.27|542.92|540.52|549.5|547.1|542.84|540.44|0
1643365500000|2022-01-28 10:25:00|543.29|540.89|545.47|543.07|545.47|543.07|540.92|538.52|0
1643365800000|2022-01-28 10:30:00|545.2|542.8|546.9|544.5|546.9|544.5|543.65|541.25|0
1643366100000|2022-01-28 10:35:00|546.53|544.13|550.57|548.17|550.57|548.17|546.53|544.13|0
1643366400000|2022-01-28 10:40:00|550.48|548.08|545.25|542.85|550.48|548.08|544.98|542.58|0
1643366700000|2022-01-28 10:45:00|545.16|542.76|545.16|542.76|546.16|543.76|543.06|540.66|0
1643367000000|2022-01-28 10:50:00|545.25|542.85|548.18|545.78|549.19|546.79|545.25|542.85|0
1643367300000|2022-01-28 10:55:00|548.54|546.14|545.79|543.39|550.75|548.35|545.43|543.03|0
1643367600000|2022-01-28 11:00:00|545.61|543.21|547.17|544.77|548.54|546.14|543.78|541.38|0
1643367900000|2022-01-28 11:05:00|547.26|544.86|549|546.6|550.19|547.79|545.79|543.39|0
1643368200000|2022-01-28 11:10:00|548.9|546.5|552.95|550.55|552.95|550.55|548.26|545.86|0
1643368500000|2022-01-28 11:15:00|552.76|550.36|558.03|555.63|558.86|556.46|551.84|549.44|0
1643368800000|2022-01-28 11:20:00|557.56|555.16|552.58|550.18|559.23|556.83|552.21|549.81|0
1643369100000|2022-01-28 11:25:00|552.67|550.27|550.1|547.7|554.42|552.02|550|547.6|0
1643369400000|2022-01-28 11:30:00|550.55|548.15|549.45|547.05|552.02|549.62|548.44|546.04|0
1643369700000|2022-01-28 11:35:00|549.26|546.86|552.94|550.54|552.94|550.54|547.34|544.94|0
1643370000000|2022-01-28 11:40:00|552.57|550.17|555.71|553.31|555.71|553.31|551.93|549.53|0
1643370300000|2022-01-28 11:45:00|555.89|553.49|552.2|549.8|557.74|555.34|551.28|548.88|0
1643370600000|2022-01-28 11:50:00|552.02|549.62|555.98|553.58|557.28|554.88|551.1|548.7|0
1643370900000|2022-01-28 11:55:00|555.52|553.12|551.65|549.25|557.92|555.52|550.91|548.51|0
1643371200000|2022-01-28 12:00:00|550.73|548.33|548.89|546.49|555.15|552.75|548.07|545.67|0
1643371500000|2022-01-28 12:05:00|549.25|546.85|553.67|551.27|553.67|551.27|548.7|546.3|0
1643371800000|2022-01-28 12:10:00|554.04|551.64|552.01|549.61|555.43|553.03|549.99|547.59|0
1643372100000|2022-01-28 12:15:00|552.56|550.16|555.7|553.3|556.44|554.04|550.72|548.32|0
1643372400000|2022-01-28 12:20:00|554.96|552.56|568.57|566.17|568.94|566.54|554.13|551.73|0
1643372700000|2022-01-28 12:25:00|568.39|565.99|566.71|564.31|572.11|569.71|564.96|562.56|0
1643373000000|2022-01-28 12:30:00|566.9|564.5|566.9|564.5|568.67|566.27|564.12|561.72|0
1643373300000|2022-01-28 12:35:00|567.08|564.68|575.43|573.03|575.43|573.03|565.97|563.57|0
1643373600000|2022-01-28 12:40:00|575.15|572.75|577.48|575.08|578.04|575.64|573.01|570.61|0
1643373900000|2022-01-28 12:45:00|577.67|575.27|580.01|577.61|581.98|579.58|576.55|574.15|0
1643374200000|2022-01-28 12:50:00|579.54|577.14|576.17|573.77|580.95|578.55|574.87|572.47|0
1643374500000|2022-01-28 12:55:00|575.71|573.31|574.12|571.72|579.16|576.76|573.37|570.97|0
1643374800000|2022-01-28 13:00:00|573.75|571.35|570.4|568|575.8|573.4|570.31|567.91|0
1643375100000|2022-01-28 13:05:00|570.03|567.63|573.93|571.53|576.54|574.14|569.84|567.44|0
1643375400000|2022-01-28 13:10:00|574.49|572.09|570.49|568.09|575.61|573.21|570.39|567.99|0
1643375700000|2022-01-28 13:15:00|570.39|567.99|567.8|565.4|570.39|567.99|565.95|563.55|0
1643376000000|2022-01-28 13:20:00|567.98|565.58|571.51|569.11|572.44|570.04|567.61|565.21|0
1643376300000|2022-01-28 13:25:00|571.97|569.57|571.97|569.57|574.86|572.46|570.02|567.62|0
1643376600000|2022-01-28 13:30:00|571.79|569.39|552.71|550.31|571.79|569.39|548.26|545.86|0
1643376900000|2022-01-28 13:35:00|552.17|549.77|549.51|547.11|554.54|552.14|545.9|543.5|0
1643377200000|2022-01-28 13:40:00|549.05|546.65|544.17|541.77|552.13|549.73|541.09|538.69|0
1643377500000|2022-01-28 13:45:00|544.72|542.32|550.54|548.14|550.54|548.14|543.63|541.23|0
1643377800000|2022-01-28 13:50:00|550.18|547.78|549.21|546.81|553.47|551.07|547.47|545.07|0
1643378100000|2022-01-28 13:55:00|550.59|548.19|543.81|541.41|551.32|548.92|543.35|540.95|0
1643378400000|2022-01-28 14:00:00|544.08|541.68|542.62|540.22|551.23|548.83|542.62|540.22|0
1643378700000|2022-01-28 14:05:00|542.35|539.95|539.89|537.49|544.99|542.59|538.71|536.31|0
1643379000000|2022-01-28 14:10:00|539.52|537.12|543.26|540.86|543.99|541.59|538.98|536.58|0
1643379300000|2022-01-28 14:15:00|542.98|540.58|538.43|536.03|543.89|541.49|538.07|535.67|0
1643379600000|2022-01-28 14:20:00|538.25|535.85|536.8|534.4|538.25|535.85|534.44|532.04|0
1643379900000|2022-01-28 14:25:00|536.53|534.13|531.19|528.79|536.53|534.13|530.47|528.07|0
1643380200000|2022-01-28 14:30:00|530.29|527.89|550.85|548.45|551.58|549.18|527.95|525.55|0
1643380500000|2022-01-28 14:35:00|549.84|547.44|557.12|554.72|561.38|558.98|549.84|547.44|0
1643380800000|2022-01-28 14:40:00|556.84|554.44|560.36|557.96|561.19|558.79|555|552.6|0
1643381100000|2022-01-28 14:45:00|560.26|557.86|562.13|559.73|566.96|564.56|556.96|554.56|0
1643381400000|2022-01-28 14:50:00|561.58|559.18|560.46|558.06|564.45|562.05|553.19|550.79|0
1643381700000|2022-01-28 14:55:00|560.28|557.88|563.34|560.94|565.84|563.44|558.06|555.66|0
1643382000000|2022-01-28 15:00:00|562.68|560.28|561.57|559.17|567.51|565.11|559.35|556.95|0
1643382300000|2022-01-28 15:05:00|561.39|558.99|555.11|552.71|563.05|560.65|554.47|552.07|0
1643382600000|2022-01-28 15:10:00|556.03|553.63|550.33|547.93|556.03|553.63|545.5|543.1|0
1643382900000|2022-01-28 15:15:00|549.6|547.2|533.19|530.79|551.07|548.67|533.19|530.79|0
1643383200000|2022-01-28 15:20:00|532.92|530.52|540.84|538.44|543.58|541.18|532.1|529.7|0
1643383500000|2022-01-28 15:25:00|541.66|539.26|545.6|543.2|548.73|546.33|539.19|536.79|0
1643383800000|2022-01-28 15:30:00|545.23|542.83|552.23|549.83|553.34|550.94|542.3|539.9|0
1643384100000|2022-01-28 15:35:00|552.05|549.65|544.59|542.19|552.23|549.83|538.92|536.52|0
1643384400000|2022-01-28 15:40:00|544.68|542.28|554.89|552.49|556|553.6|544.31|541.91|0
1643384700000|2022-01-28 15:45:00|554.79|552.39|535.88|533.48|555.81|553.41|535.06|532.66|0
1643385000000|2022-01-28 15:50:00|535.78|533.38|528.93|526.53|537.87|535.47|528.93|526.53|0
1643385300000|2022-01-28 15:55:00|529.47|527.07|526.15|523.75|535.6|533.2|525.7|523.3|0
1643385600000|2022-01-28 16:00:00|524.98|522.58|534.15|531.75|534.15|531.75|524.08|521.68|0
1643385900000|2022-01-28 16:05:00|534.69|532.29|528.02|525.62|534.69|532.29|527.13|524.73|0
1643386200000|2022-01-28 16:10:00|528.12|525.72|520.15|517.75|528.56|526.16|519.62|517.22|0
1643386500000|2022-01-28 16:15:00|520.25|517.85|511.23|508.83|520.33|517.93|508.92|506.52|0
1643386800000|2022-01-28 16:20:00|510.16|507.76|510.42|508.02|513.18|510.78|509.1|506.7|0
1643387100000|2022-01-28 16:25:00|510.68|508.28|510.15|507.75|511.93|509.53|505.18|502.78|0
1643387400000|2022-01-28 16:30:00|509.44|507.04|515.58|513.18|518.23|515.83|508.73|506.33|0
1643387700000|2022-01-28 16:35:00|515.31|512.91|511.23|508.83|516.55|514.15|507.02|504.62|0
1643388000000|2022-01-28 16:40:00|511.67|509.27|512.28|509.88|514.22|511.82|510.09|507.69|0
1643388300000|2022-01-28 16:45:00|513.61|511.21|513.43|511.03|514.67|512.27|511.75|509.35|0
1643388600000|2022-01-28 16:50:00|513.69|511.29|510.26|507.86|514.57|512.17|509.99|507.59|0
1643388900000|2022-01-28 16:55:00|510.34|507.94|500.45|498.05|510.87|508.47|496.83|494.43|0
1643389200000|2022-01-28 17:00:00|499.16|496.76|496.03|493.63|501.19|498.79|495.76|493.36|0
1643389500000|2022-01-28 17:05:00|496.11|493.71|495.06|492.66|498.21|495.81|494.02|491.62|0
1643389800000|2022-01-28 17:10:00|495.41|493.01|501.01|498.61|503.47|501.07|494.63|492.23|0
1643390100000|2022-01-28 17:15:00|500.83|498.43|495.76|493.36|502.41|500.01|494.19|491.79|0
1643390400000|2022-01-28 17:20:00|496.1|493.7|504.35|501.95|506.38|503.98|496.1|493.7|0
1643390700000|2022-01-28 17:25:00|504.17|501.77|506.99|504.59|509.47|507.07|504.17|501.77|0
1643391000000|2022-01-28 17:30:00|507.97|505.57|506.15|503.75|509.65|507.25|505.76|503.36|0
1643391300000|2022-01-28 17:35:00|505.52|503.12|508.28|505.88|509.7|507.3|502.6|500.2|0
1643391600000|2022-01-28 17:40:00|508.54|506.14|503.31|500.91|508.63|506.23|503.31|500.91|0
1643391900000|2022-01-28 17:45:00|503.39|500.99|507.47|505.07|509.78|507.38|502.07|499.67|0
1643392200000|2022-01-28 17:50:00|507.65|505.25|512.84|510.44|514.63|512.23|507.47|505.07|0
1643392500000|2022-01-28 17:55:00|513.02|510.62|515.74|513.34|516.71|514.31|511.05|508.65|0
1643392800000|2022-01-28 18:00:00|515.82|513.42|510.5|508.1|516.27|513.87|507.85|505.45|0
1643393100000|2022-01-28 18:05:00|511.91|509.51|503.36|500.96|511.91|509.51|502.57|500.17|0
1643393400000|2022-01-28 18:10:00|503.44|501.04|503.97|501.57|505.03|502.63|501.87|499.47|0
1643393700000|2022-01-28 18:15:00|503.36|500.96|505.02|502.62|506.88|504.48|502.74|500.34|0
1643394000000|2022-01-28 18:20:00|505.9|503.5|508.9|506.5|512.44|510.04|505.37|502.97|0
1643394300000|2022-01-28 18:25:00|509.08|506.68|509.21|506.81|515.76|513.36|507.49|505.09|0
1643394600000|2022-01-28 18:30:00|508.68|506.28|504.73|502.33|508.68|506.28|501.66|499.26|0
1643394900000|2022-01-28 18:35:00|503.94|501.54|504.81|502.41|506.92|504.52|500.44|498.04|0
1643395200000|2022-01-28 18:40:00|504.64|502.24|505.16|502.76|508.15|505.75|503.94|501.54|0
1643395500000|2022-01-28 18:45:00|505.34|502.94|505.86|503.46|507.8|505.4|501.48|499.08|0
1643395800000|2022-01-28 18:50:00|506.22|503.82|502.88|500.48|506.92|504.52|500.52|498.12|0
1643396100000|2022-01-28 18:55:00|503.76|501.36|504.81|502.41|504.81|502.41|500.35|497.95|0
1643396400000|2022-01-28 19:00:00|504.46|502.06|508.32|505.92|508.32|505.92|498.51|496.11|0
1643396700000|2022-01-28 19:05:00|508.67|506.27|513.8|511.4|515.39|512.99|508.5|506.1|0
1643397000000|2022-01-28 19:10:00|513.89|511.49|520.37|517.97|520.55|518.15|513.26|510.86|0
1643397300000|2022-01-28 19:15:00|520.29|517.89|524.06|521.66|524.42|522.02|520.29|517.89|0
1643397600000|2022-01-28 19:20:00|523.97|521.57|532.32|529.92|532.32|529.92|523.97|521.57|0
1643397900000|2022-01-28 19:25:00|531.42|529.02|531.78|529.38|532.32|529.92|527.92|525.52|0
1643398200000|2022-01-28 19:30:00|531.51|529.11|532.32|529.92|536.4|534|527.46|525.06|0
1643398500000|2022-01-28 19:35:00|531.78|529.38|528.81|526.41|532.05|529.65|527.46|525.06|0
1643398800000|2022-01-28 19:40:00|527.82|525.42|517.81|515.41|527.82|525.42|516.92|514.52|0
1643399100000|2022-01-28 19:45:00|516.21|513.81|513.37|510.97|520.57|518.17|512.49|510.09|0
1643399400000|2022-01-28 19:50:00|513.11|510.71|513.73|511.33|516.92|514.52|510.19|507.79|0
1643399700000|2022-01-28 19:55:00|513.46|511.06|506.77|504.37|513.73|511.33|505.27|502.87|0
1643400000000|2022-01-28 20:00:00|506.5|504.1|500.44|498.04|508.99|506.59|499.29|496.89|0
1643400300000|2022-01-28 20:05:00|501.23|498.83|499.29|496.89|502.29|499.89|498.06|495.66|0
1643400600000|2022-01-28 20:10:00|498.94|496.54|502.81|500.41|506.09|503.69|498.94|496.54|0
1643400900000|2022-01-28 20:15:00|501.67|499.27|499.46|497.06|503.79|501.39|497.53|495.13|0
1643401200000|2022-01-28 20:20:00|499.38|496.98|492.28|489.88|501.22|498.82|491.76|489.36|0
1643401500000|2022-01-28 20:25:00|492.11|489.71|491.69|489.29|494.78|492.38|490.11|487.71|0
1643401800000|2022-01-28 20:30:00|492.04|489.64|487.95|485.55|500.68|498.28|486.39|483.99|0
1643402100000|2022-01-28 20:35:00|488.47|486.07|487.08|484.68|490.39|487.99|486.39|483.99|0
1643402400000|2022-01-28 20:40:00|487.26|484.86|482.24|479.84|487.43|485.03|481.37|478.97|0
1643402700000|2022-01-28 20:45:00|482.41|480.01|475.87|473.47|485|482.6|475.53|473.13|0
1643403000000|2022-01-28 20:50:00|475.53|473.13|469.9|467.5|475.7|473.3|469.39|466.99|0
1643403300000|2022-01-28 20:55:00|470.07|467.67|463|460.6|474.87|472.47|462.83|460.43|0
1643403600000|2022-01-28 21:00:00|462.49|460.09|463.59|461.19|467.21|464.81|461.65|459.25|0
1643403900000|2022-01-28 21:05:00|463.16|460.76|464.51|462.11|464.76|462.36|461.98|459.58|0
1643404200000|2022-01-28 21:10:00|464.26|461.86|470.43|468.03|470.43|468.03|464.26|461.86|0
1643616300000|2022-01-31 08:05:00|468.01|465.61|466.15|463.75|468.68|466.28|465.99|463.59|0
1643616600000|2022-01-31 08:10:00|465.82|463.42|467.38|464.98|467.88|465.48|463.97|461.57|0
1643616900000|2022-01-31 08:15:00|467.21|464.81|469.99|467.59|469.99|467.59|463.53|461.13|0
1643617200000|2022-01-31 08:20:00|469.82|467.42|468.55|466.15|471.76|469.36|465.7|463.3|0
1643617500000|2022-01-31 08:25:00|468.81|466.41|467.38|464.98|469.23|466.83|465.7|463.3|0
1643617800000|2022-01-31 08:30:00|467.54|465.14|466.37|463.97|468.38|465.98|465.95|463.55|0
1643618100000|2022-01-31 08:35:00|466.2|463.8|464.02|461.62|466.45|464.05|464.02|461.62|0
1643618400000|2022-01-31 08:40:00|464.19|461.79|463.02|460.62|465.53|463.13|463.02|460.62|0
1643618700000|2022-01-31 08:45:00|463.19|460.79|462.18|459.78|463.85|461.45|462.18|459.78|0
1643619000000|2022-01-31 08:50:00|462.35|459.95|460.35|457.95|463.52|461.12|459.85|457.45|0
1643619300000|2022-01-31 08:55:00|460.18|457.78|460.01|457.61|461.35|458.95|459.68|457.28|0
1643619600000|2022-01-31 09:00:00|459.85|457.45|458.68|456.28|461.01|458.61|458.19|455.79|0
1643619900000|2022-01-31 09:05:00|459.18|456.78|459.68|457.28|461.34|458.94|458.68|456.28|0
1643620200000|2022-01-31 09:10:00|459.51|457.11|458.35|455.95|460.68|458.28|458.35|455.95|0
1643620500000|2022-01-31 09:15:00|458.51|456.11|459.67|457.27|461.51|459.11|458.35|455.95|0
1643620800000|2022-01-31 09:20:00|459.84|457.44|460.67|458.27|461.67|459.27|459.18|456.78|0
1643621100000|2022-01-31 09:25:00|460.92|458.52|460.5|458.1|461.67|459.27|459.92|457.52|0
1643621400000|2022-01-31 09:30:00|460.34|457.94|460.75|458.35|462.33|459.93|459.76|457.36|0
1643621700000|2022-01-31 09:35:00|460.67|458.27|459.67|457.27|460.75|458.35|458.67|456.27|0
1643622000000|2022-01-31 09:40:00|459.83|457.43|462|459.6|462|459.6|458.67|456.27|0
1643622300000|2022-01-31 09:45:00|461.83|459.43|461.41|459.01|462|459.6|459.83|457.43|0
1643622600000|2022-01-31 09:50:00|461.49|459.09|465.33|462.93|466.34|463.94|461.16|458.76|0
1643622900000|2022-01-31 09:55:00|465.42|463.02|463.16|460.76|466.84|464.44|463.16|460.76|0
1643623200000|2022-01-31 10:00:00|462.99|460.59|462.58|460.18|464.83|462.43|462.49|460.09|0
1643623500000|2022-01-31 10:05:00|462.32|459.92|464.83|462.43|465.83|463.43|462.32|459.92|0
1643623800000|2022-01-31 10:10:00|464.99|462.59|465.66|463.26|468.35|465.95|464.91|462.51|0
1643624100000|2022-01-31 10:15:00|465.75|463.35|464.99|462.59|465.83|463.43|463.49|461.09|0
1643624400000|2022-01-31 10:20:00|465.25|462.85|466.42|464.02|468.34|465.94|464.32|461.92|0
1643624700000|2022-01-31 10:25:00|466.75|464.35|466.83|464.43|467|464.6|464.65|462.25|0
1643625000000|2022-01-31 10:30:00|467|464.6|467.16|464.76|469.35|466.95|466.25|463.85|0
1643625300000|2022-01-31 10:35:00|467.33|464.93|470.53|468.13|470.69|468.29|467.33|464.93|0
1643625600000|2022-01-31 10:40:00|470.61|468.21|468|465.6|471.37|468.97|466.83|464.43|0
1643625900000|2022-01-31 10:45:00|467.83|465.43|469.51|467.11|469.76|467.36|466.15|463.75|0
1643626200000|2022-01-31 10:50:00|469.76|467.36|469.93|467.53|471.1|468.7|468.25|465.85|0
1643626500000|2022-01-31 10:55:00|470.1|467.7|469.42|467.02|471.36|468.96|469.09|466.69|0
1643626800000|2022-01-31 11:00:00|470.43|468.03|471.94|469.54|472.62|470.22|467.75|465.35|0
1643627100000|2022-01-31 11:05:00|471.77|469.37|469.76|467.36|472.61|470.21|468.92|466.52|0
1643627400000|2022-01-31 11:10:00|469.92|467.52|473.45|471.05|473.62|471.22|468.67|466.27|0
1643627700000|2022-01-31 11:15:00|473.29|470.89|471.26|468.86|473.45|471.05|470.59|468.19|0
1643628000000|2022-01-31 11:20:00|472.1|469.7|473.11|470.71|473.11|470.71|470.09|467.69|0
1643628300000|2022-01-31 11:25:00|474.29|471.89|473.79|471.39|475.98|473.58|472.61|470.21|0
1643628600000|2022-01-31 11:30:00|474.12|471.72|472.77|470.37|475.14|472.74|472.53|470.13|0
1643628900000|2022-01-31 11:35:00|473.03|470.63|474.29|471.89|474.46|472.06|472.27|469.87|0
1643629200000|2022-01-31 11:40:00|473.78|471.38|475.47|473.07|475.47|473.07|472.69|470.29|0
1643629500000|2022-01-31 11:45:00|475.3|472.9|474.04|471.64|475.64|473.24|473.27|470.87|0
1643629800000|2022-01-31 11:50:00|474.2|471.8|473.78|471.38|474.29|471.89|472.01|469.61|0
1643630100000|2022-01-31 11:55:00|473.7|471.3|472.76|470.36|473.94|471.54|471.42|469.02|0
1643630400000|2022-01-31 12:00:00|472.93|470.53|476.99|474.59|476.99|474.59|471.59|469.19|0
1643630700000|2022-01-31 12:05:00|477.49|475.09|479.7|477.3|481.23|478.83|476.48|474.08|0
1643631000000|2022-01-31 12:10:00|479.79|477.39|480.89|478.49|480.97|478.57|477.49|475.09|0
1643631300000|2022-01-31 12:15:00|480.97|478.57|480.71|478.31|482.25|479.85|480.2|477.8|0
1643631600000|2022-01-31 12:20:00|480.03|477.63|484.12|481.72|486.09|483.69|480.03|477.63|0
1643631900000|2022-01-31 12:25:00|484.29|481.89|482.24|479.84|484.29|481.89|480.88|478.48|0
1643632200000|2022-01-31 12:30:00|482.58|480.18|479.52|477.12|483.27|480.87|479.18|476.78|0
1643632500000|2022-01-31 12:35:00|479.35|476.95|480.37|477.97|480.54|478.14|478.16|475.76|0
1643632800000|2022-01-31 12:40:00|480.46|478.06|479.69|477.29|482.67|480.27|479.69|477.29|0
1643633100000|2022-01-31 12:45:00|479.77|477.37|477.65|475.25|480.37|477.97|476.63|474.23|0
1643633400000|2022-01-31 12:50:00|478.16|475.76|478.32|475.92|479.17|476.77|476.46|474.06|0
1643633700000|2022-01-31 12:55:00|478.15|475.75|475.78|473.38|478.83|476.43|475.78|473.38|0
1643634000000|2022-01-31 13:00:00|475.11|472.71|479.17|476.77|479.17|476.77|474.77|472.37|0
1643634300000|2022-01-31 13:05:00|479.34|476.94|480.53|478.13|482.23|479.83|479.34|476.94|0
1643634600000|2022-01-31 13:10:00|480.02|477.62|476.96|474.56|480.02|477.62|476.79|474.39|0
1643634900000|2022-01-31 13:15:00|476.79|474.39|479.59|477.19|479.59|477.19|475.95|473.55|0
1643635200000|2022-01-31 13:20:00|479.67|477.27|479.16|476.76|480.01|477.61|477.81|475.41|0
1643635500000|2022-01-31 13:25:00|478.99|476.59|478.48|476.08|480.27|477.87|478.48|476.08|0
1643635800000|2022-01-31 13:30:00|477.97|475.57|472.39|469.99|478.99|476.59|471.89|469.49|0
1643636100000|2022-01-31 13:35:00|472.73|470.33|473.24|470.84|473.83|471.43|471.22|468.82|0
1643636400000|2022-01-31 13:40:00|473.07|470.67|474.08|471.68|474.92|472.52|471.72|469.32|0
1643636700000|2022-01-31 13:45:00|473.91|471.51|474.07|471.67|476.61|474.21|472.9|470.5|0
1643637000000|2022-01-31 13:50:00|473.91|471.51|473.99|471.59|474.24|471.84|472.05|469.65|0
1643637300000|2022-01-31 13:55:00|473.74|471.34|473.73|471.33|474.58|472.18|471.71|469.31|0
1643637600000|2022-01-31 14:00:00|473.4|471|473.06|470.66|475.76|473.36|472.89|470.49|0
1643637900000|2022-01-31 14:05:00|472.89|470.49|471.71|469.31|473.23|470.83|470.87|468.47|0
1643638200000|2022-01-31 14:10:00|472.05|469.65|474.23|471.83|474.24|471.84|471.71|469.31|0
1643638500000|2022-01-31 14:15:00|474.4|472|475.08|472.68|475.08|472.68|473.05|470.65|0
1643638800000|2022-01-31 14:20:00|475.25|472.85|475.41|473.01|476.94|474.54|474.4|472|0
1643639100000|2022-01-31 14:25:00|475.24|472.84|472.29|469.89|475.24|472.84|472.04|469.64|0
1643639400000|2022-01-31 14:30:00|473.72|471.32|469.35|466.95|480.84|478.44|469.35|466.95|0
1643639700000|2022-01-31 14:35:00|469.18|466.78|466.83|464.43|470.35|467.95|466|463.6|0
1643640000000|2022-01-31 14:40:00|466.67|464.27|465.83|463.43|466.83|464.43|463.49|461.09|0
1643640300000|2022-01-31 14:45:00|465.58|463.18|469.09|466.69|469.51|467.11|464.16|461.76|0
1643640600000|2022-01-31 14:50:00|468.84|466.44|462.54|460.14|469.51|467.11|460|457.6|0
1643640900000|2022-01-31 14:55:00|462.21|459.81|457.13|454.73|462.38|459.98|457.13|454.73|0
1643641200000|2022-01-31 15:00:00|457.29|454.89|449.31|446.91|457.46|455.06|448.32|445.92|0
1643641500000|2022-01-31 15:05:00|449.4|447|445.85|443.45|453.9|451.5|445.85|443.45|0
1643641800000|2022-01-31 15:10:00|445.52|443.12|446.99|444.59|448.8|446.4|444.87|442.47|0
1643642100000|2022-01-31 15:15:00|446.83|444.43|446.91|444.51|447.73|445.33|443.24|440.84|0
1643642400000|2022-01-31 15:20:00|446.59|444.19|444.04|441.64|447.47|445.07|441.46|439.06|0
1643642700000|2022-01-31 15:25:00|443.87|441.47|450.8|448.4|450.96|448.56|443.22|440.82|0
1643643000000|2022-01-31 15:30:00|450.96|448.56|448.27|445.87|452.6|450.2|447.2|444.8|0
1643643300000|2022-01-31 15:35:00|448.18|445.78|449.62|447.22|450.88|448.48|446.06|443.66|0
1643643600000|2022-01-31 15:40:00|449.78|447.38|447.65|445.25|452.24|449.84|447.49|445.09|0
1643643900000|2022-01-31 15:45:00|448.14|445.74|450.02|447.62|453.06|450.66|448.14|445.74|0
1643644200000|2022-01-31 15:50:00|450.1|447.7|444.71|442.31|450.43|448.03|443.25|440.85|0
1643644500000|2022-01-31 15:55:00|444.39|441.99|443.7|441.3|447.79|445.39|443.7|441.3|0
1643644800000|2022-01-31 16:00:00|444.03|441.63|442.97|440.57|444.03|441.63|441.59|439.19|0
1643645100000|2022-01-31 16:05:00|442.56|440.16|445.98|443.58|445.98|443.58|442.4|440|0
1643645400000|2022-01-31 16:10:00|446.31|443.91|445.49|443.09|450.24|447.84|444.84|442.44|0
1643645700000|2022-01-31 16:15:00|445.82|443.42|448.93|446.53|449.42|447.02|445|442.6|0
1643646000000|2022-01-31 16:20:00|448.85|446.45|449.09|446.69|451.23|448.83|446.63|444.23|0
1643646300000|2022-01-31 16:25:00|449.25|446.85|450.21|447.81|451.52|449.12|447.75|445.35|0
1643646600000|2022-01-31 16:30:00|450.37|447.97|443.66|441.26|451.85|449.45|442.68|440.28|0
1643646900000|2022-01-31 16:35:00|443.82|441.42|445.45|443.05|446.27|443.87|442.68|440.28|0
1643647200000|2022-01-31 16:40:00|444.64|442.24|442.68|440.28|446.19|443.79|442.6|440.2|0
1643647500000|2022-01-31 16:45:00|443.49|441.09|439.76|437.36|444.47|442.07|439.6|437.2|0
1643647800000|2022-01-31 16:50:00|440.08|437.68|433.95|431.55|440.41|438.01|433.95|431.55|0
1643648100000|2022-01-31 16:55:00|434.11|431.71|433.78|431.38|434.43|432.03|433.3|430.9|0
1643648400000|2022-01-31 17:00:00|433.62|431.22|435.07|432.67|436.68|434.28|433.46|431.06|0
1643648700000|2022-01-31 17:05:00|434.75|432.35|438.13|435.73|438.13|435.73|433.78|431.38|0
1643649000000|2022-01-31 17:10:00|437.81|435.41|437.81|435.41|438.62|436.22|435.55|433.15|0
1643649300000|2022-01-31 17:15:00|437.65|435.25|430.54|428.14|438.29|435.89|430.54|428.14|0
1643649600000|2022-01-31 17:20:00|430.62|428.22|435.63|433.23|437.01|434.61|430.62|428.22|0
1643649900000|2022-01-31 17:25:00|435.71|433.31|433.76|431.36|437.66|435.26|433.11|430.71|0
1643650200000|2022-01-31 17:30:00|433.44|431.04|432.95|430.55|434.41|432.01|431.49|429.09|0
1643650500000|2022-01-31 17:35:00|432.79|430.39|430.03|427.63|433.6|431.2|429.87|427.47|0
1643650800000|2022-01-31 17:40:00|429.95|427.55|430.19|427.79|431.17|428.77|428.58|426.18|0
1643651100000|2022-01-31 17:45:00|429.87|427.47|425.35|422.95|429.87|427.47|425.35|422.95|0
1643651400000|2022-01-31 17:50:00|425.51|423.11|424.86|422.46|427.28|424.88|424.7|422.3|0
1643651700000|2022-01-31 17:55:00|424.7|422.3|424.38|421.98|425.19|422.79|423.1|420.7|0
1643652000000|2022-01-31 18:00:00|424.54|422.14|426.47|424.07|427.76|425.36|424.54|422.14|0
1643652300000|2022-01-31 18:05:00|426.63|424.23|425.82|423.42|427.44|425.04|425.02|422.62|0
1643652600000|2022-01-31 18:10:00|425.99|423.59|425.66|423.26|428.73|426.33|425.5|423.1|0
1643652900000|2022-01-31 18:15:00|425.5|423.1|424.21|421.81|427.76|425.36|424.05|421.65|0
1643653200000|2022-01-31 18:20:00|423.89|421.49|423.73|421.33|425.02|422.62|423.09|420.69|0
1643653500000|2022-01-31 18:25:00|423.57|421.17|427.43|425.03|427.43|425.03|422.61|420.21|0
1643653800000|2022-01-31 18:30:00|427.19|424.79|428.23|425.83|429.04|426.64|426.14|423.74|0
1643654100000|2022-01-31 18:35:00|427.83|425.43|425.33|422.93|429.37|426.97|423.56|421.16|0
1643654400000|2022-01-31 18:40:00|425.49|423.09|427.1|424.7|427.1|424.7|422.76|420.36|0
1643654700000|2022-01-31 18:45:00|427.42|425.02|425.01|422.61|427.42|425.02|424.68|422.28|0
1643655000000|2022-01-31 18:50:00|425.09|422.69|425.97|423.57|426.78|424.38|424.36|421.96|0
1643655300000|2022-01-31 18:55:00|425.81|423.41|424.52|422.12|426.29|423.89|424.36|421.96|0
1643655600000|2022-01-31 19:00:00|424.04|421.64|423.88|421.48|425.16|422.76|423.08|420.68|0
1643655900000|2022-01-31 19:05:00|424.36|421.96|420.44|418.04|424.36|421.96|419.24|416.84|0
1643656200000|2022-01-31 19:10:00|420.51|418.11|420.53|418.13|422.7|420.3|419.25|416.85|0
1643656500000|2022-01-31 19:15:00|420.85|418.45|419.57|417.17|421.17|418.77|418.93|416.53|0
1643656800000|2022-01-31 19:20:00|419.89|417.49|418.45|416.05|421.33|418.93|417.65|415.25|0
1643657100000|2022-01-31 19:25:00|418.61|416.21|417.33|414.93|419.57|417.17|417.17|414.77|0
1643657400000|2022-01-31 19:30:00|417.17|414.77|417.81|415.41|419.24|416.84|417.17|414.77|0
1643657700000|2022-01-31 19:35:00|417.65|415.25|418.44|416.04|418.92|416.52|417.17|414.77|0
1643658000000|2022-01-31 19:40:00|418.13|415.73|417.81|415.41|418.92|416.52|417.65|415.25|0
1643658300000|2022-01-31 19:45:00|417.65|415.25|419.56|417.16|420.36|417.96|417.33|414.93|0
1643658600000|2022-01-31 19:50:00|419.4|417|420.2|417.8|420.84|418.44|418.6|416.2|0
1643658900000|2022-01-31 19:55:00|420.04|417.64|419.08|416.68|420.04|417.64|417.8|415.4|0
1643659200000|2022-01-31 20:00:00|419.16|416.76|418.59|416.19|419.87|417.47|417.8|415.4|0
1643659500000|2022-01-31 20:05:00|418.75|416.35|424.68|422.28|424.68|422.28|418.12|415.72|0
1643659800000|2022-01-31 20:10:00|424.2|421.8|431.31|428.91|432.28|429.88|423.39|420.99|0
1643660100000|2022-01-31 20:15:00|431.79|429.39|432.61|430.21|434.23|431.83|428.71|426.31|0
1643660400000|2022-01-31 20:20:00|432.93|430.53|425.59|423.19|432.93|430.53|423.32|420.92|0
1643660700000|2022-01-31 20:25:00|425.75|423.35|425.84|423.44|427.45|425.05|423.35|420.95|0
1643661000000|2022-01-31 20:30:00|425.68|423.28|417.92|415.52|428.65|426.25|417.76|415.36|0
1643661300000|2022-01-31 20:35:00|418.24|415.84|420.7|418.3|424.1|421.7|417.44|415.04|0
1643661600000|2022-01-31 20:40:00|421.02|418.62|420.07|417.67|422.46|420.06|418.79|416.39|0
1643661900000|2022-01-31 20:45:00|419.59|417.19|414.67|412.27|420.86|418.46|414.67|412.27|0
1643662200000|2022-01-31 20:50:00|414.83|412.43|408.07|405.67|414.83|412.43|407.28|404.88|0
1643662500000|2022-01-31 20:55:00|407.91|405.51|408.06|405.66|412.96|410.56|405.63|403.23|0
1643662800000|2022-01-31 21:00:00|409.4|407|413.97|411.57|415.24|412.84|409.4|407|0
1643663100000|2022-01-31 21:05:00|414.13|411.73|411.6|409.2|414.29|411.89|411.28|408.88|0
1643663400000|2022-01-31 21:10:00|411.44|409.04|415.71|413.31|416.19|413.79|411.13|408.73|0
1643663700000|2022-01-31 21:15:00|415.75|412.95|415.2|412.4|415.91|413.11|414.48|411.68|0
1643664000000|2022-01-31 21:20:00|415.12|412.32|414.96|412.16|415.75|412.95|414.48|411.68|0
1643664300000|2022-01-31 21:25:00|414.8|412|414.64|411.84|415.27|412.47|414.32|411.52|0
1643664600000|2022-01-31 21:30:00|414.72|411.92|415.11|412.31|415.27|412.47|414.48|411.68|0
1643664900000|2022-01-31 21:35:00|415.19|412.39|415.58|412.78|415.74|412.94|413.68|410.88|0
1643665200000|2022-01-31 21:40:00|415.74|412.94|415.58|412.78|415.9|413.1|414.95|412.15|0
1643665500000|2022-01-31 21:45:00|415.42|412.62|415.9|413.1|416.22|413.42|415.11|412.31|0
1643665800000|2022-01-31 21:50:00|415.98|413.18|416.53|413.73|416.53|413.73|415.9|413.1|0
1643666100000|2022-01-31 21:55:00|416.37|413.57|415.55|412.75|416.53|413.73|415.5|412.7|0
1643666400000|2022-01-31 22:00:00|415.95|413.15|415.97|413.17|415.99|413.19|415.24|412.44|0
1643666700000|2022-01-31 22:05:00|416.06|413.26|416.13|413.33|416.25|413.45|415.97|413.17|0
1643667000000|2022-01-31 22:10:00|416.18|413.38|416.01|413.21|416.29|413.49|415.76|412.96|0
1643667300000|2022-01-31 22:15:00|415.98|413.18|415.85|413.05|415.98|413.18|415.85|413.05|0
1643667600000|2022-01-31 22:20:00|415.78|412.98|415.66|412.86|415.87|413.07|415.5|412.7|0
1643667900000|2022-01-31 22:25:00|415.91|413.11|415.55|412.75|415.94|413.14|415.55|412.75|0
1643668200000|2022-01-31 22:30:00|415.48|412.68|415.27|412.47|415.75|412.95|415.03|412.23|0
1643668500000|2022-01-31 22:35:00|415.01|412.21|414.17|411.37|415.17|412.37|414.17|411.37|0
1643668800000|2022-01-31 22:40:00|414.04|411.24|414.33|411.53|414.71|411.91|414.04|411.24|0
1643669100000|2022-01-31 22:45:00|414.4|411.6|414.38|411.58|414.47|411.67|414.01|411.21|0
1643669400000|2022-01-31 22:50:00|414.35|411.55|414.71|411.91|414.71|411.91|414.22|411.42|0
1643669700000|2022-01-31 22:55:00|414.75|411.95|415|412.2|415.07|412.27|414.71|411.91|0
1643670000000|2022-01-31 23:00:00|414.69|411.89|414.84|412.04|415.16|412.36|412.7|409.9|0
1643670300000|2022-01-31 23:05:00|414.92|412.12|412.86|410.06|415.8|413|412.54|409.74|0
1643670600000|2022-01-31 23:10:00|412.7|409.9|415.71|412.91|415.87|413.07|412.39|409.59|0
1643670900000|2022-01-31 23:15:00|415.55|412.75|415.31|412.51|415.55|412.75|414.28|411.48|0
1643671200000|2022-01-31 23:20:00|415.23|412.43|414.28|411.48|415.23|412.43|413.49|410.69|0
1643671500000|2022-01-31 23:25:00|414.12|411.32|415.39|412.59|415.86|413.06|413.17|410.37|0
1643671800000|2022-01-31 23:30:00|415.31|412.51|416.18|413.38|417.29|414.49|414.59|411.79|0
1643672100000|2022-01-31 23:35:00|416.58|413.78|414.91|412.11|416.65|413.85|414.75|411.95|0
1643672400000|2022-01-31 23:40:00|414.59|411.79|414.43|411.63|415.86|413.06|414.43|411.63|0
1643672700000|2022-01-31 23:45:00|414.59|411.79|414.59|411.79|414.91|412.11|414.43|411.63|0
1643673000000|2022-01-31 23:50:00|414.67|411.87|414.74|411.94|415.06|412.26|413.95|411.15|0
1643673300000|2022-01-31 23:55:00|414.67|411.87|414.58|411.78|415.22|412.42|414.27|411.47|0
1643673600000|2022-02-01 00:00:00|414.42|411.62|414.82|412.02|414.9|412.1|414.11|411.31|0
1643673900000|2022-02-01 00:05:00|414.66|411.86|415.37|412.57|415.53|412.73|414.11|411.31|0
1643674200000|2022-02-01 00:10:00|415.21|412.41|415.05|412.25|415.69|412.89|414.58|411.78|0
1643674500000|2022-02-01 00:15:00|415.21|412.41|415.05|412.25|415.21|412.41|413.94|411.14|0
1643674800000|2022-02-01 00:20:00|414.98|412.18|414.26|411.46|415.37|412.57|414.26|411.46|0
1643675100000|2022-02-01 00:25:00|414.42|411.62|414.41|411.61|414.73|411.93|414.1|411.3|0
1643675400000|2022-02-01 00:30:00|414.5|411.7|414.81|412.01|415.21|412.41|414.25|411.45|0
1643675700000|2022-02-01 00:35:00|414.73|411.93|414.73|411.93|415.2|412.4|414.25|411.45|0
1643676000000|2022-02-01 00:40:00|414.81|412.01|415.04|412.24|415.2|412.4|414.49|411.69|0
1643676300000|2022-02-01 00:45:00|414.88|412.08|413.54|410.74|414.88|412.08|413.14|410.34|0
1643676600000|2022-02-01 00:50:00|413.46|410.66|414.25|411.45|414.25|411.45|412.67|409.87|0
1643676900000|2022-02-01 00:55:00|413.93|411.13|413.77|410.97|414.09|411.29|413.45|410.65|0
1643677200000|2022-02-01 01:00:00|413.85|411.05|414.4|411.6|415.19|412.39|413.61|410.81|0
1643677500000|2022-02-01 01:05:00|414.32|411.52|415.51|412.71|415.51|412.71|414.24|411.44|0
1643677800000|2022-02-01 01:10:00|415.35|412.55|414.64|411.84|415.51|412.71|414.32|411.52|0
1643678100000|2022-02-01 01:15:00|414.71|411.91|414.4|411.6|414.87|412.07|414.08|411.28|0
1643678400000|2022-02-01 01:20:00|414.48|411.68|416.3|413.5|416.77|413.97|414.24|411.44|0
1643678700000|2022-02-01 01:25:00|416.46|413.66|417.09|414.29|418.37|415.57|416.3|413.5|0
1643679000000|2022-02-01 01:30:00|416.93|414.13|417.17|414.37|418.84|416.04|416.93|414.13|0
1643679300000|2022-02-01 01:35:00|416.93|414.13|417.09|414.29|417.88|415.08|416.77|413.97|0
1643679600000|2022-02-01 01:40:00|417.33|414.53|418.52|415.72|418.52|415.72|416.77|413.97|0
1643679900000|2022-02-01 01:45:00|418.36|415.56|419.47|416.67|420.75|417.95|418.04|415.24|0
1643680200000|2022-02-01 01:50:00|419.63|416.83|422.83|420.03|422.83|420.03|419.47|416.67|0
1643680500000|2022-02-01 01:55:00|422.99|420.19|421.87|419.07|422.99|420.19|421.71|418.91|0
1643680800000|2022-02-01 02:00:00|422.03|419.23|422.19|419.39|422.35|419.55|420.91|418.11|0
1643681100000|2022-02-01 02:05:00|422.03|419.23|422.35|419.55|423.47|420.67|421.87|419.07|0
1643681400000|2022-02-01 02:10:00|422.43|419.63|421.06|418.26|422.51|419.71|421.06|418.26|0
1643681700000|2022-02-01 02:15:00|421.22|418.42|420.42|417.62|421.22|418.42|419.78|416.98|0
1643682000000|2022-02-01 02:20:00|420.58|417.78|420.1|417.3|421.06|418.26|420.1|417.3|0
1643682300000|2022-02-01 02:25:00|420.02|417.22|419.94|417.14|420.1|417.3|419.22|416.42|0
1643682600000|2022-02-01 02:30:00|420.1|417.3|420.74|417.94|421.22|418.42|419.78|416.98|0
1643682900000|2022-02-01 02:35:00|420.9|418.1|419.38|416.58|422.34|419.54|419.22|416.42|0
1643683200000|2022-02-01 02:40:00|419.46|416.66|420.18|417.38|420.89|418.09|419.3|416.5|0
1643683500000|2022-02-01 02:45:00|420.41|417.61|419.61|416.81|420.97|418.17|419.61|416.81|0
1643683800000|2022-02-01 02:50:00|419.77|416.97|421.05|418.25|421.21|418.41|419.77|416.97|0
1643684100000|2022-02-01 02:55:00|421.21|418.41|420.41|417.61|421.37|418.57|420.41|417.61|0
1643684400000|2022-02-01 03:00:00|420.25|417.45|420.88|418.08|421.21|418.41|420.09|417.29|0
1643684700000|2022-02-01 03:05:00|420.81|418.01|420.88|418.08|421.04|418.24|419.93|417.13|0
1643685000000|2022-02-01 03:10:00|420.72|417.92|420.56|417.76|421.2|418.4|420.08|417.28|0
1643685300000|2022-02-01 03:15:00|420.4|417.6|419.76|416.96|420.72|417.92|419.76|416.96|0
1643685600000|2022-02-01 03:20:00|418.64|415.84|416.89|414.09|418.8|416|416.57|413.77|0
1643685900000|2022-02-01 03:25:00|417.05|414.25|418.16|415.36|418.96|416.16|415.94|413.14|0
1643686200000|2022-02-01 03:30:00|418.09|415.29|418.56|415.76|418.88|416.08|417.21|414.41|0
1643686500000|2022-02-01 03:35:00|418.48|415.68|418.16|415.36|419.91|417.11|417.68|414.88|0
1643686800000|2022-02-01 03:40:00|418|415.2|418.16|415.36|418.79|415.99|417.84|415.04|0
1643687100000|2022-02-01 03:45:00|418.08|415.28|417.84|415.04|418.24|415.44|417.6|414.8|0
1643687400000|2022-02-01 03:50:00|417.76|414.96|416.24|413.44|417.84|415.04|416.01|413.21|0
1643687700000|2022-02-01 03:55:00|416.08|413.28|415.61|412.81|416.4|413.6|415.29|412.49|0
1643688000000|2022-02-01 04:00:00|415.45|412.65|416.24|413.44|416.24|413.44|415.29|412.49|0
1643688300000|2022-02-01 04:05:00|416.4|413.6|417.35|414.55|417.51|414.71|415.76|412.96|0
1643688600000|2022-02-01 04:10:00|417.43|414.63|417.03|414.23|417.67|414.87|416.4|413.6|0
1643688900000|2022-02-01 04:15:00|416.95|414.15|415.84|413.04|417.03|414.23|415.6|412.8|0
1643689200000|2022-02-01 04:20:00|415.92|413.12|414.96|412.16|415.92|413.12|414.8|412|0
1643689500000|2022-02-01 04:25:00|414.8|412|415.36|412.56|415.76|412.96|414.8|412|0
1643689800000|2022-02-01 04:30:00|415.44|412.64|416.07|413.27|416.07|413.27|414.96|412.16|0
1643690100000|2022-02-01 04:35:00|416.23|413.43|415.91|413.11|416.39|413.59|415.43|412.63|0
1643690400000|2022-02-01 04:40:00|416.07|413.27|416.23|413.43|416.7|413.9|415.91|413.11|0
1643690700000|2022-02-01 04:45:00|416.31|413.51|417.18|414.38|417.18|414.38|416.23|413.43|0
1643691000000|2022-02-01 04:50:00|416.94|414.14|415.99|413.19|417.34|414.54|415.75|412.95|0
1643691300000|2022-02-01 04:55:00|416.06|413.26|419.71|416.91|420.11|417.31|415.51|412.71|0
1643691600000|2022-02-01 05:00:00|419.87|417.07|418.81|416.01|420.02|417.22|417.94|415.14|0
1643691900000|2022-02-01 05:05:00|418.72|415.92|420.3|417.5|420.3|417.5|418.72|415.92|0
1643692200000|2022-02-01 05:10:00|420.14|417.34|419.19|416.39|420.3|417.5|419.12|416.32|0
1643692500000|2022-02-01 05:15:00|419.35|416.55|419.66|416.86|419.66|416.86|419.12|416.32|0
1643692800000|2022-02-01 05:20:00|419.51|416.71|419.27|416.47|419.51|416.71|418.72|415.92|0
1643693100000|2022-02-01 05:25:00|419.19|416.39|419.59|416.79|419.66|416.86|419.19|416.39|0
1643693400000|2022-02-01 05:30:00|419.66|416.86|418.87|416.07|419.82|417.02|418.71|415.91|0
1643693700000|2022-02-01 05:35:00|418.71|415.91|418.87|416.07|419.5|416.7|418.71|415.91|0
1643694000000|2022-02-01 05:40:00|419.03|416.23|419.18|416.38|419.5|416.7|418.87|416.07|0
1643694300000|2022-02-01 05:45:00|419.26|416.46|419.26|416.46|419.34|416.54|418.71|415.91|0
1643694600000|2022-02-01 05:50:00|419.18|416.38|418.39|415.59|419.18|416.38|418.07|415.27|0
1643694900000|2022-02-01 05:55:00|418.55|415.75|417.6|414.8|418.55|415.75|417.13|414.33|0
1643695200000|2022-02-01 06:00:00|418.23|415.43|417.21|414.41|418.23|415.43|415.87|413.07|0
1643695500000|2022-02-01 06:05:00|417.13|414.33|417.44|414.64|417.6|414.8|416.97|414.17|0
1643695800000|2022-02-01 06:10:00|417.6|414.8|419.17|416.37|419.8|417|417.44|414.64|0
1643696100000|2022-02-01 06:15:00|419.01|416.21|419.64|416.84|420.36|417.56|418.85|416.05|0
1643696400000|2022-02-01 06:20:00|419.57|416.77|419.8|417|420.2|417.4|419.17|416.37|0
1643696700000|2022-02-01 06:25:00|419.72|416.92|419.95|417.15|419.96|417.16|419.01|416.21|0
1643697000000|2022-02-01 06:30:00|419.8|417|420.27|417.47|420.59|417.79|419.48|416.68|0
1643697300000|2022-02-01 06:35:00|420.11|417.31|418.85|416.05|420.43|417.63|418.85|416.05|0
1643697600000|2022-02-01 06:40:00|418.77|415.97|418.84|416.04|419.32|416.52|418.69|415.89|0
1643697900000|2022-02-01 06:45:00|418.93|416.13|419.16|416.36|419.32|416.52|418.61|415.81|0
1643698200000|2022-02-01 06:50:00|419.08|416.28|418.13|415.33|419.32|416.52|418.05|415.25|0
1643698500000|2022-02-01 06:55:00|418.05|415.25|417.89|415.09|418.84|416.04|417.74|414.94|0
1643698800000|2022-02-01 07:00:00|417.58|414.78|416.79|413.99|418.68|415.88|415.53|412.73|0
1643699100000|2022-02-01 07:05:00|416.95|414.15|414.98|412.18|416.95|414.15|414.9|412.1|0
1643699400000|2022-02-01 07:10:00|414.9|412.1|412.08|409.28|414.9|412.1|411.3|408.5|0
1643699700000|2022-02-01 07:15:00|412.24|409.44|411.46|408.66|412.55|409.75|411.14|408.34|0
1643700000000|2022-02-01 07:20:00|411.61|408.81|411.22|408.42|412.55|409.75|411.07|408.27|0
1643700300000|2022-02-01 07:25:00|411.45|408.65|411.76|408.96|412.08|409.28|410.75|407.95|0
1643700600000|2022-02-01 07:30:00|411.85|409.05|412.23|409.43|412.55|409.75|411.45|408.65|0
1643700900000|2022-02-01 07:35:00|412.07|409.27|412.23|409.43|412.54|409.74|411.84|409.04|0
1643701200000|2022-02-01 07:40:00|412.07|409.27|412.7|409.9|412.85|410.05|411.76|408.96|0
1643701500000|2022-02-01 07:45:00|412.54|409.74|411.76|408.96|414.1|411.3|411.06|408.26|0
1643701800000|2022-02-01 07:50:00|411.6|408.8|415.44|412.64|415.98|413.18|411.6|408.8|0
1643702100000|2022-02-01 07:55:00|415.28|412.48|414.41|411.61|415.51|412.71|414.26|411.46|0
1643702400000|2022-02-01 08:00:00|414.88|412.08|412.06|409.26|416.61|413.81|411.75|408.95|0
1643702700000|2022-02-01 08:05:00|411.71|409.31|407.58|405.18|412.57|410.17|407.5|405.1|0
1643703000000|2022-02-01 08:10:00|407.5|405.1|405.78|403.38|407.89|405.49|405.16|402.76|0
1643703300000|2022-02-01 08:15:00|405.7|403.3|407.12|404.72|408.52|406.12|405.16|402.76|0
1643703600000|2022-02-01 08:20:00|406.96|404.56|406.34|403.94|406.96|404.56|404.32|401.92|0
1643703900000|2022-02-01 08:25:00|406.49|404.09|406.65|404.25|408.2|405.8|405.41|403.01|0
1643704200000|2022-02-01 08:30:00|406.49|404.09|406.49|404.09|407.58|405.18|405.09|402.69|0
1643704500000|2022-02-01 08:35:00|406.88|404.48|408.2|405.8|408.51|406.11|406.02|403.62|0
1643704800000|2022-02-01 08:40:00|408.28|405.88|406.57|404.17|409.29|406.89|405.55|403.15|0
1643705100000|2022-02-01 08:45:00|406.48|404.08|407.42|405.02|407.88|405.48|406.25|403.85|0
1643705400000|2022-02-01 08:50:00|407.26|404.86|408.97|406.57|409.75|407.35|407.1|404.7|0
1643705700000|2022-02-01 08:55:00|408.35|405.95|407.41|405.01|409.59|407.19|406.72|404.32|0
1643706000000|2022-02-01 09:00:00|407.26|404.86|408.58|406.18|409.75|407.35|406.48|404.08|0
1643706300000|2022-02-01 09:05:00|408.5|406.1|410.3|407.9|410.76|408.36|408.34|405.94|0
1643706600000|2022-02-01 09:10:00|410.14|407.74|410.92|408.52|411.15|408.75|408.5|406.1|0
1643706900000|2022-02-01 09:15:00|411.08|408.68|411.07|408.67|411.62|409.22|409.59|407.19|0
1643707200000|2022-02-01 09:20:00|410.99|408.59|413.97|411.57|414.6|412.2|410.37|407.97|0
1643707500000|2022-02-01 09:25:00|414.37|411.97|419.65|417.25|419.65|417.25|413.18|410.78|0
1643707800000|2022-02-01 09:30:00|419.57|417.17|419.65|417.25|420.36|417.96|418.15|415.75|0
1643708100000|2022-02-01 09:35:00|419.33|416.93|418.22|415.82|419.49|417.09|416.17|413.77|0
1643708400000|2022-02-01 09:40:00|418.69|416.29|419.33|416.93|421.87|419.47|417.59|415.19|0
1643708700000|2022-02-01 09:45:00|419.25|416.85|422.34|419.94|423.54|421.14|418.22|415.82|0
1643709000000|2022-02-01 09:50:00|422.42|420.02|421.15|418.75|423.93|421.53|420.27|417.87|0
1643709300000|2022-02-01 09:55:00|421.23|418.83|418.21|415.81|421.54|419.14|417.03|414.63|0
1643709600000|2022-02-01 10:00:00|418.45|416.05|415.45|413.05|419.16|416.76|415.37|412.97|0
1643709900000|2022-02-01 10:05:00|415.53|413.13|415.05|412.65|416|413.6|414.27|411.87|0
1643710200000|2022-02-01 10:10:00|415.21|412.81|416.15|413.75|417.42|415.02|414.42|412.02|0
1643710500000|2022-02-01 10:15:00|416|413.6|417.57|415.17|418.21|415.81|414.89|412.49|0
1643710800000|2022-02-01 10:20:00|417.41|415.01|418.2|415.8|418.92|416.52|416.87|414.47|0
1643711100000|2022-02-01 10:25:00|417.97|415.57|416.94|414.54|417.97|415.57|416.31|413.91|0
1643711400000|2022-02-01 10:30:00|417.25|414.85|415.99|413.59|418.92|416.52|415.67|413.27|0
1643711700000|2022-02-01 10:35:00|416.07|413.67|413.78|411.38|416.54|414.14|413.63|411.23|0
1643712000000|2022-02-01 10:40:00|414.1|411.7|416.7|414.3|416.7|414.3|413.63|411.23|0
1643712300000|2022-02-01 10:45:00|416.46|414.06|417.56|415.16|417.56|415.16|415.98|413.58|0
1643712600000|2022-02-01 10:50:00|417.4|415|419.46|417.06|419.54|417.14|416.46|414.06|0
1643712900000|2022-02-01 10:55:00|419.3|416.9|418.98|416.58|420.73|418.33|417.8|415.4|0
1643713200000|2022-02-01 11:00:00|419.06|416.66|415.51|413.11|419.77|417.37|414.72|412.32|0
1643713500000|2022-02-01 11:05:00|415.35|412.95|412.36|409.96|415.35|412.95|412.13|409.73|0
1643713800000|2022-02-01 11:10:00|412.44|410.04|414.4|412|414.56|412.16|411.89|409.49|0
1643714100000|2022-02-01 11:15:00|413.77|411.37|416.76|414.36|416.92|414.52|412.99|410.59|0
1643714400000|2022-02-01 11:20:00|416.29|413.89|415.81|413.41|416.84|414.44|415.34|412.94|0
1643714700000|2022-02-01 11:25:00|415.97|413.57|417.07|414.67|418.5|416.1|415.81|413.41|0
1643715000000|2022-02-01 11:30:00|417.16|414.76|415.34|412.94|417.39|414.99|415.18|412.78|0
1643715300000|2022-02-01 11:35:00|415.18|412.78|416.84|414.44|416.84|414.44|414.63|412.23|0
1643715600000|2022-02-01 11:40:00|416.75|414.35|418.17|415.77|418.41|416.01|415.26|412.86|0
1643715900000|2022-02-01 11:45:00|418.33|415.93|416.91|414.51|418.81|416.41|416.59|414.19|0
1643716200000|2022-02-01 11:50:00|416.75|414.35|417.38|414.98|417.54|415.14|415.89|413.49|0
1643716500000|2022-02-01 11:55:00|417.22|414.82|417.85|415.45|418.25|415.85|416.43|414.03|0
1643716800000|2022-02-01 12:00:00|418.17|415.77|418.17|415.77|418.8|416.4|416.9|414.5|0
1643717100000|2022-02-01 12:05:00|418.01|415.61|417.22|414.82|418.64|416.24|416.43|414.03|0
1643717400000|2022-02-01 12:10:00|417.37|414.97|417.53|415.13|417.85|415.45|415.8|413.4|0
1643717700000|2022-02-01 12:15:00|417.45|415.05|417.69|415.29|418.79|416.39|416.27|413.87|0
1643718000000|2022-02-01 12:20:00|417.21|414.81|416.11|413.71|417.21|414.81|415.4|413|0
1643718300000|2022-02-01 12:25:00|416.35|413.95|414.37|411.97|416.74|414.34|414.37|411.97|0
1643718600000|2022-02-01 12:30:00|414.22|411.82|412.8|410.4|414.84|412.44|412.49|410.09|0
1643718900000|2022-02-01 12:35:00|412.64|410.24|412.64|410.24|413.74|411.34|411.86|409.46|0
1643719200000|2022-02-01 12:40:00|412.33|409.93|412.33|409.93|413.58|411.18|411.94|409.54|0
1643719500000|2022-02-01 12:45:00|412.48|410.08|412.01|409.61|413.9|411.5|411.7|409.3|0
1643719800000|2022-02-01 12:50:00|412.17|409.77|412.48|410.08|412.79|410.39|411.7|409.3|0
1643720100000|2022-02-01 12:55:00|412.32|409.92|413.1|410.7|413.66|411.26|411.15|408.75|0
1643720400000|2022-02-01 13:00:00|412.79|410.39|411.38|408.98|413.58|411.18|411.38|408.98|0
1643720700000|2022-02-01 13:05:00|411.22|408.82|410.91|408.51|412.47|410.07|410.28|407.88|0
1643721000000|2022-02-01 13:10:00|410.59|408.19|409.5|407.1|411.06|408.66|408.88|406.48|0
1643721300000|2022-02-01 13:15:00|409.66|407.26|409.03|406.63|409.66|407.26|408.56|406.16|0
1643721600000|2022-02-01 13:20:00|409.18|406.78|407.94|405.54|409.34|406.94|407.31|404.91|0
1643721900000|2022-02-01 13:25:00|408.09|405.69|408.79|406.39|409.49|407.09|407.47|405.07|0
1643722200000|2022-02-01 13:30:00|408.71|406.31|411.76|409.36|411.99|409.59|408.4|406|0
1643722500000|2022-02-01 13:35:00|411.68|409.28|410.11|407.71|412.62|410.22|409.96|407.56|0
1643722800000|2022-02-01 13:40:00|410.27|407.87|409.02|406.62|410.27|407.87|407.62|405.22|0
1643723100000|2022-02-01 13:45:00|408.86|406.46|408.86|406.46|409.95|407.55|408.24|405.84|0
1643723400000|2022-02-01 13:50:00|408.71|406.31|408.08|405.68|408.86|406.46|407.38|404.98|0
1643723700000|2022-02-01 13:55:00|408.16|405.76|406.99|404.59|408.86|406.46|406.68|404.28|0
1643724000000|2022-02-01 14:00:00|406.76|404.36|407.3|404.9|407.77|405.37|405.59|403.19|0
1643724300000|2022-02-01 14:05:00|407.22|404.82|407.61|405.21|407.77|405.37|406.99|404.59|0
1643724600000|2022-02-01 14:10:00|407.45|405.05|408.07|405.67|408.23|405.83|406.83|404.43|0
1643724900000|2022-02-01 14:15:00|407.92|405.52|408.69|406.29|409.48|407.08|407.92|405.52|0
1643725200000|2022-02-01 14:20:00|408.54|406.14|407.6|405.2|409.01|406.61|407.29|404.89|0
1643725500000|2022-02-01 14:25:00|407.45|405.05|405.42|403.02|407.45|405.05|405.12|402.72|0
1643725800000|2022-02-01 14:30:00|405.58|403.18|406.67|404.27|413.07|410.67|404.49|402.09|0
1643726100000|2022-02-01 14:35:00|406.04|403.64|406.97|404.57|409.55|407.15|404.03|401.63|0
1643726400000|2022-02-01 14:40:00|407.29|404.89|415.51|413.11|417.16|414.76|405.27|402.87|0
1643726700000|2022-02-01 14:45:00|415.58|413.18|413.22|410.82|418.42|416.02|412.12|409.72|0
1643727000000|2022-02-01 14:50:00|412.12|409.72|413.22|410.82|413.22|410.82|409.46|407.06|0
1643727300000|2022-02-01 14:55:00|413.53|411.13|411.73|409.33|415.58|413.18|410.71|408.31|0
1643727600000|2022-02-01 15:00:00|410.87|408.47|425.1|422.7|425.1|422.7|410.87|408.47|0
1643727900000|2022-02-01 15:05:00|424.7|422.3|421.99|419.59|429.26|426.86|419.76|417.36|0
1643728200000|2022-02-01 15:10:00|420.87|418.47|415|412.6|423.1|420.7|414.93|412.53|0
1643728500000|2022-02-01 15:15:00|414.93|412.53|419.12|416.72|420.23|417.83|414.77|412.37|0
1643728800000|2022-02-01 15:20:00|420.23|417.83|412|409.6|420.23|417.83|409.18|406.78|0
1643729100000|2022-02-01 15:25:00|412.16|409.76|417.67|415.27|417.67|415.27|409.81|407.41|0
1643729400000|2022-02-01 15:30:00|417.35|414.95|417.67|415.27|419.09|416.69|411.84|409.44|0
1643729700000|2022-02-01 15:35:00|417.19|414.79|416.56|414.16|420.36|417.96|413.25|410.85|0
1643730000000|2022-02-01 15:40:00|416.64|414.24|419.88|417.48|422.26|419.86|413.1|410.7|0
1643730300000|2022-02-01 15:45:00|420.52|418.12|420.51|418.11|422.98|420.58|419.64|417.24|0
1643730600000|2022-02-01 15:50:00|420.35|417.95|415.13|412.73|420.75|418.35|414.51|412.11|0
1643730900000|2022-02-01 15:55:00|414.27|411.87|409.8|407.4|414.27|411.87|409.64|407.24|0
1643731200000|2022-02-01 16:00:00|409.64|407.24|411|408.6|412.1|409.7|407.02|404.62|0
1643731500000|2022-02-01 16:05:00|410.85|408.45|406.63|404.23|411.95|409.55|406.47|404.07|0
1643731800000|2022-02-01 16:10:00|406.78|404.38|404.45|402.05|408.34|405.94|403.98|401.58|0
1643732100000|2022-02-01 16:15:00|403.98|401.58|406.31|403.91|407.09|404.69|403.98|401.58|0
1643732400000|2022-02-01 16:20:00|406.16|403.76|410.48|408.08|411.11|408.71|405.53|403.13|0
1643732700000|2022-02-01 16:25:00|410.17|407.77|409.07|406.67|411.74|409.34|407.66|405.26|0
1643733000000|2022-02-01 16:30:00|409.23|406.83|407.04|404.64|414.26|411.86|406.72|404.32|0
1643733300000|2022-02-01 16:35:00|406.96|404.56|408.6|406.2|410.01|407.61|405.79|403.39|0
1643733600000|2022-02-01 16:40:00|408.75|406.35|407.66|405.26|408.84|406.44|405.63|403.23|0
1643733900000|2022-02-01 16:45:00|407.5|405.1|406.09|403.69|407.66|405.26|403.6|401.2|0
1643734200000|2022-02-01 16:50:00|405.78|403.38|405.78|403.38|407.34|404.94|404.85|402.45|0
1643734500000|2022-02-01 16:55:00|405.16|402.76|403.91|401.51|406.09|403.69|402.05|399.65|0
1643734800000|2022-02-01 17:00:00|404.07|401.67|406.09|403.69|406.56|404.16|402.82|400.42|0
1643735100000|2022-02-01 17:05:00|405.62|403.22|406.55|404.15|407.18|404.78|404.69|402.29|0
1643735400000|2022-02-01 17:10:00|406.4|404|408.74|406.34|410.62|408.22|406.09|403.69|0
1643735700000|2022-02-01 17:15:00|408.58|406.18|406.71|404.31|408.74|406.34|405.93|403.53|0
1643736000000|2022-02-01 17:20:00|406.39|403.99|406.55|404.15|409.05|406.65|405.54|403.14|0
1643736300000|2022-02-01 17:25:00|407.17|404.77|407.64|405.24|410.93|408.53|406.08|403.68|0
1643736600000|2022-02-01 17:30:00|407.8|405.4|414.08|411.68|414.55|412.15|407.57|405.17|0
1643736900000|2022-02-01 17:35:00|413.45|411.05|411.4|409|413.61|411.21|409.99|407.59|0
1643737200000|2022-02-01 17:40:00|411.24|408.84|411.01|408.61|412.34|409.94|408.73|406.33|0
1643737500000|2022-02-01 17:45:00|411.08|408.68|412.34|409.94|413.6|411.2|409.98|407.58|0
1643737800000|2022-02-01 17:50:00|411.87|409.47|410.45|408.05|412.18|409.78|410.14|407.74|0
1643738100000|2022-02-01 17:55:00|410.14|407.74|405.6|403.2|410.14|407.74|405.44|403.04|0
1643738400000|2022-02-01 18:00:00|405.76|403.36|409.51|407.11|409.66|407.26|405.44|403.04|0
1643738700000|2022-02-01 18:05:00|409.19|406.79|410.45|408.05|411.07|408.67|408.72|406.32|0
1643739000000|2022-02-01 18:10:00|410.6|408.2|409.97|407.57|410.6|408.2|408.49|406.09|0
1643739300000|2022-02-01 18:15:00|410.29|407.89|409.11|406.71|410.76|408.36|408.25|405.85|0
1643739600000|2022-02-01 18:20:00|408.8|406.4|408.4|406|409.58|407.18|408.4|406|0
1643739900000|2022-02-01 18:25:00|408.56|406.16|406.21|403.81|409.03|406.63|406.06|403.66|0
1643740200000|2022-02-01 18:30:00|406.37|403.97|407.85|405.45|408.4|406|406.21|403.81|0
1643740500000|2022-02-01 18:35:00|407.7|405.3|406.52|404.12|410.44|408.04|406.05|403.65|0
1643740800000|2022-02-01 18:40:00|406.45|404.05|404.96|402.56|406.52|404.12|404.49|402.09|0
1643741100000|2022-02-01 18:45:00|405.27|402.87|405.11|402.71|406.05|403.65|404.18|401.78|0
1643741400000|2022-02-01 18:50:00|404.96|402.56|404|401.6|406.83|404.43|403.22|400.82|0
1643741700000|2022-02-01 18:55:00|404.23|401.83|404.23|401.83|407.52|405.12|404.23|401.83|0
1643742000000|2022-02-01 19:00:00|404.39|401.99|403.92|401.52|405.48|403.08|402.52|400.12|0
1643742300000|2022-02-01 19:05:00|404.07|401.67|403.69|401.29|404.85|402.45|403.37|400.97|0
1643742600000|2022-02-01 19:10:00|403.6|401.2|405.63|403.23|407.36|404.96|401.74|399.34|0
1643742900000|2022-02-01 19:15:00|405.16|402.76|406.26|403.86|406.57|404.17|403.84|401.44|0
1643743200000|2022-02-01 19:20:00|406.1|403.7|407.28|404.88|409.87|407.47|406.1|403.7|0
1643743500000|2022-02-01 19:25:00|407.35|404.95|406.18|403.78|409|406.6|405.94|403.54|0
1643743800000|2022-02-01 19:30:00|404.85|402.45|404.84|402.44|405.94|403.54|404.06|401.66|0
1643744100000|2022-02-01 19:35:00|404.53|402.13|405.47|403.07|407.9|405.5|404.22|401.82|0
1643744400000|2022-02-01 19:40:00|405.15|402.75|404.84|402.44|407.03|404.63|404.53|402.13|0
1643744700000|2022-02-01 19:45:00|404.68|402.28|405.08|402.68|405.93|403.53|403.28|400.88|0
1643745000000|2022-02-01 19:50:00|405.23|402.83|405.39|402.99|407.66|405.26|404.68|402.28|0
1643745300000|2022-02-01 19:55:00|405.31|402.91|404.21|401.81|406.56|404.16|403.74|401.34|0
1643745600000|2022-02-01 20:00:00|404.52|402.12|397.22|394.82|405.3|402.9|396.91|394.51|0
1643745900000|2022-02-01 20:05:00|397.84|395.44|395.59|393.19|398.92|396.52|395.43|393.03|0
1643746200000|2022-02-01 20:10:00|395.74|393.34|396.97|394.57|398.06|395.66|395.74|393.34|0
1643746500000|2022-02-01 20:15:00|396.82|394.42|396.66|394.26|398.52|396.12|396.36|393.96|0
1643746800000|2022-02-01 20:20:00|396.51|394.11|393.89|391.49|396.74|394.34|393.89|391.49|0
1643747100000|2022-02-01 20:25:00|394.05|391.65|392.66|390.26|395.89|393.49|391.83|389.43|0
1643747400000|2022-02-01 20:30:00|392.51|390.11|390.67|388.27|392.51|390.11|389.45|387.05|0
1643747700000|2022-02-01 20:35:00|390.83|388.43|395.12|392.72|395.42|393.02|389.91|387.51|0
1643748000000|2022-02-01 20:40:00|394.65|392.25|390.98|388.58|395.27|392.87|390.06|387.66|0
1643748300000|2022-02-01 20:45:00|390.52|388.12|387.01|384.61|391.28|388.88|386.86|384.46|0
1643748600000|2022-02-01 20:50:00|386.18|383.78|383.83|381.43|388.09|385.69|383|380.6|0
1643748900000|2022-02-01 20:55:00|383.75|381.35|386.95|384.55|386.95|384.55|383.3|380.9|0
1643749200000|2022-02-01 21:00:00|387.71|385.31|385.57|383.17|387.71|385.31|384.51|382.11|0
1643749500000|2022-02-01 21:05:00|385.42|383.02|384.81|382.41|386.18|383.78|383.45|381.05|0
1643749800000|2022-02-01 21:10:00|384.2|381.8|381.77|379.37|384.36|381.96|381.16|378.76|0
1643750100000|2022-02-01 21:15:00|381.51|378.71|380.15|377.35|381.51|378.71|379.54|376.74|0
1643750400000|2022-02-01 21:20:00|379.99|377.19|378.26|375.46|380.15|377.35|378.03|375.23|0
1643750700000|2022-02-01 21:25:00|378.33|375.53|376.52|373.72|378.56|375.76|376.52|373.72|0
1643751000000|2022-02-01 21:30:00|376.67|373.87|374.72|371.92|376.67|373.87|374.57|371.77|0
1643751300000|2022-02-01 21:35:00|374.57|371.77|374.41|371.61|374.72|371.92|373.52|370.72|0
1643751600000|2022-02-01 21:40:00|374.26|371.46|375.91|373.11|376.06|373.26|374.11|371.31|0
1643751900000|2022-02-01 21:45:00|375.76|372.96|376.51|373.71|376.51|373.71|375.76|372.96|0
1643752200000|2022-02-01 21:50:00|376.36|373.56|374.56|371.76|376.36|373.56|374.04|371.24|0
1643752500000|2022-02-01 21:55:00|374.41|371.61|376.44|373.64|376.44|373.64|374.26|371.46|0
1643752800000|2022-02-01 22:00:00|376.36|373.56|378.37|375.57|378.37|375.57|376.36|373.56|0
1643753100000|2022-02-01 22:05:00|378.49|375.69|377.6|374.8|378.49|375.69|377.6|374.8|0
1643753400000|2022-02-01 22:10:00|377.57|374.77|377.92|375.12|378.14|375.34|377.3|374.5|0
1643753700000|2022-02-01 22:15:00|378.03|375.23|378.55|375.75|378.58|375.78|378.03|375.23|0
1643754000000|2022-02-01 22:20:00|378.57|375.77|378.9|376.1|378.94|376.14|378.57|375.77|0
1643754300000|2022-02-01 22:25:00|378.68|375.88|378.61|375.81|378.68|375.88|378.52|375.72|0
1643754600000|2022-02-01 22:30:00|378.57|375.77|378.78|375.98|378.87|376.07|378.57|375.77|0
1643754900000|2022-02-01 22:35:00|378.85|376.05|378.45|375.65|378.85|376.05|378.41|375.61|0
1643755200000|2022-02-01 22:40:00|378.39|375.59|378.19|375.39|378.45|375.65|377.87|375.07|0
1643755500000|2022-02-01 22:45:00|378.22|375.42|377.6|374.8|378.22|375.42|377.6|374.8|0
1643755800000|2022-02-01 22:50:00|377.82|375.02|377.17|374.37|378|375.2|377.08|374.28|0
1643756100000|2022-02-01 22:55:00|377.12|374.32|375.93|373.13|377.12|374.32|375.6|372.8|0
1643756400000|2022-02-01 23:00:00|375.06|372.26|376.79|373.99|377.84|375.04|375.06|372.26|0
1643756700000|2022-02-01 23:05:00|376.94|374.14|377.08|374.28|377.84|375.04|375.43|372.63|0
1643757000000|2022-02-01 23:10:00|376.93|374.13|377.01|374.21|377.99|375.19|376.03|373.23|0
1643757300000|2022-02-01 23:15:00|377.08|374.28|376.48|373.68|377.08|374.28|376.03|373.23|0
1643757600000|2022-02-01 23:20:00|376.41|373.61|376.03|373.23|376.48|373.68|375.43|372.63|0
1643757900000|2022-02-01 23:25:00|376.1|373.3|375.12|372.32|376.18|373.38|374.97|372.17|0
1643758200000|2022-02-01 23:30:00|375.27|372.47|376.32|373.52|377.08|374.28|375.27|372.47|0
1643758500000|2022-02-01 23:35:00|376.4|373.6|375.57|372.77|376.92|374.12|375.42|372.62|0
1643758800000|2022-02-01 23:40:00|375.5|372.7|374.97|372.17|375.87|373.07|374.97|372.17|0
1643759100000|2022-02-01 23:45:00|375.12|372.32|375.87|373.07|376.02|373.22|375.12|372.32|0
1643759400000|2022-02-01 23:50:00|375.79|372.99|376.17|373.37|376.39|373.59|375.72|372.92|0
1643759700000|2022-02-01 23:55:00|376.24|373.44|375.56|372.76|376.32|373.52|375.41|372.61|0
1643760000000|2022-02-02 00:00:00|375.64|372.84|373.84|371.04|375.71|372.91|373.61|370.81|0
1643760300000|2022-02-02 00:05:00|373.91|371.11|373.61|370.81|374.44|371.64|373.61|370.81|0
1643760600000|2022-02-02 00:10:00|373.46|370.66|374.28|371.48|374.66|371.86|373.46|370.66|0
1643760900000|2022-02-02 00:15:00|374.51|371.71|372.86|370.06|374.81|372.01|372.41|369.61|0
1643761200000|2022-02-02 00:20:00|373.01|370.21|373.15|370.35|373.31|370.51|372.71|369.91|0
1643761500000|2022-02-02 00:25:00|373.08|370.28|372.4|369.6|373.6|370.8|372.4|369.6|0
1643761800000|2022-02-02 00:30:00|372.55|369.75|372.78|369.98|373.15|370.35|372.26|369.46|0
1643762100000|2022-02-02 00:35:00|372.85|370.05|373.3|370.5|373.3|370.5|372.7|369.9|0
1643762400000|2022-02-02 00:40:00|373.15|370.35|373.6|370.8|373.6|370.8|373.15|370.35|0
1643762700000|2022-02-02 00:45:00|373.45|370.65|373|370.2|373.45|370.65|372.7|369.9|0
1643763000000|2022-02-02 00:50:00|373.14|370.34|372.54|369.74|373.14|370.34|372.4|369.6|0
1643763300000|2022-02-02 00:55:00|372.69|369.89|372.69|369.89|372.99|370.19|372.39|369.59|0
1643763600000|2022-02-02 01:00:00|372.84|370.04|373.29|370.49|374.19|371.39|372.39|369.59|0
1643763900000|2022-02-02 01:05:00|373.14|370.34|371.87|369.07|373.14|370.34|371.5|368.7|0
1643764200000|2022-02-02 01:10:00|371.94|369.14|371.64|368.84|372.39|369.59|371.64|368.84|0
1643764500000|2022-02-02 01:15:00|372.09|369.29|372.98|370.18|373.88|371.08|372.09|369.29|0
1643764800000|2022-02-02 01:20:00|372.83|370.03|372.76|369.96|373.13|370.33|371.64|368.84|0
1643765100000|2022-02-02 01:25:00|372.83|370.03|373.13|370.33|373.28|370.48|372.68|369.88|0
1643765400000|2022-02-02 01:30:00|372.91|370.11|372.53|369.73|373.43|370.63|372.38|369.58|0
1643765700000|2022-02-02 01:35:00|372.38|369.58|372.83|370.03|373.28|370.48|372.23|369.43|0
1643766000000|2022-02-02 01:40:00|372.98|370.18|371.68|368.88|373.13|370.33|371.68|368.88|0
1643766300000|2022-02-02 01:45:00|371.83|369.03|372.28|369.48|372.43|369.63|371.68|368.88|0
1643766600000|2022-02-02 01:50:00|372.13|369.33|372.28|369.48|372.43|369.63|371.91|369.11|0
1643766900000|2022-02-02 01:55:00|372.13|369.33|371.98|369.18|372.43|369.63|371.83|369.03|0
1643767200000|2022-02-02 02:00:00|372.13|369.33|371.83|369.03|372.13|369.33|371.68|368.88|0
1643767500000|2022-02-02 02:05:00|371.75|368.95|371.75|368.95|372.27|369.47|371.67|368.87|0
1643767800000|2022-02-02 02:10:00|371.67|368.87|371.82|369.02|371.82|369.02|371.37|368.57|0
1643768100000|2022-02-02 02:15:00|371.75|368.95|371.97|369.17|372.12|369.32|371.22|368.42|0
1643768400000|2022-02-02 02:20:00|372.12|369.32|373.47|370.67|373.47|370.67|371.97|369.17|0
1643768700000|2022-02-02 02:25:00|373.32|370.52|372.71|369.91|373.47|370.67|372.57|369.77|0
1643769000000|2022-02-02 02:30:00|372.57|369.77|373.16|370.36|373.31|370.51|372.57|369.77|0
1643769300000|2022-02-02 02:35:00|373.24|370.44|373.31|370.51|373.46|370.66|373.01|370.21|0
1643769600000|2022-02-02 02:40:00|372.56|369.76|373.01|370.21|373.31|370.51|372.49|369.69|0
1643769900000|2022-02-02 02:45:00|373.09|370.29|373.31|370.51|373.46|370.66|373.01|370.21|0
1643770200000|2022-02-02 02:50:00|373.16|370.36|372.86|370.06|373.16|370.36|372.86|370.06|0
1643770500000|2022-02-02 02:55:00|373.01|370.21|372.85|370.05|373.15|370.35|372.85|370.05|0
1643770800000|2022-02-02 03:00:00|372.93|370.13|373|370.2|373.45|370.65|372.93|370.13|0
1643771100000|2022-02-02 03:05:00|372.85|370.05|373|370.2|373.15|370.35|372.85|370.05|0
1643771400000|2022-02-02 03:10:00|373.08|370.28|372.85|370.05|373.15|370.35|372.55|369.75|0
1643771700000|2022-02-02 03:15:00|372.7|369.9|373.15|370.35|373.3|370.5|372.55|369.75|0
1643772000000|2022-02-02 03:20:00|373.22|370.42|372.39|369.59|373.3|370.5|372.39|369.59|0
1643772300000|2022-02-02 03:25:00|372.54|369.74|372.54|369.74|372.54|369.74|372.24|369.44|0
1643772600000|2022-02-02 03:30:00|372.69|369.89|371.94|369.14|372.69|369.89|371.94|369.14|0
1643772900000|2022-02-02 03:35:00|372.09|369.29|372.24|369.44|372.24|369.44|371.72|368.92|0
1643773200000|2022-02-02 03:40:00|372.09|369.29|372.09|369.29|372.24|369.44|371.94|369.14|0
1643773500000|2022-02-02 03:45:00|372.17|369.37|372.54|369.74|372.69|369.89|371.94|369.14|0
1643773800000|2022-02-02 03:50:00|372.46|369.66|372.38|369.58|372.54|369.74|372.38|369.58|0
1643774100000|2022-02-02 03:55:00|372.46|369.66|371.93|369.13|372.53|369.73|371.93|369.13|0
1643774400000|2022-02-02 04:00:00|372.08|369.28|371.63|368.83|372.23|369.43|371.63|368.83|0
1643774700000|2022-02-02 04:05:00|371.71|368.91|371.63|368.83|371.78|368.98|371.48|368.68|0
1643775000000|2022-02-02 04:10:00|371.56|368.76|371.33|368.53|371.56|368.76|371.18|368.38|0
1643775300000|2022-02-02 04:15:00|371.18|368.38|371.11|368.31|371.18|368.38|370.88|368.08|0
1643775600000|2022-02-02 04:20:00|371.18|368.38|371.47|368.67|371.63|368.83|371.18|368.38|0
1643775900000|2022-02-02 04:25:00|371.4|368.6|371.62|368.82|371.62|368.82|371.32|368.52|0
1643776200000|2022-02-02 04:30:00|371.47|368.67|371.47|368.67|371.62|368.82|371.32|368.52|0
1643776500000|2022-02-02 04:35:00|371.32|368.52|371.47|368.67|371.47|368.67|370.87|368.07|0
1643776800000|2022-02-02 04:40:00|371.62|368.82|371.62|368.82|371.62|368.82|371.32|368.52|0
1643777100000|2022-02-02 04:45:00|371.47|368.67|371.62|368.82|372.06|369.26|371.47|368.67|0
1643777400000|2022-02-02 04:50:00|371.61|368.81|371.02|368.22|371.61|368.81|370.94|368.14|0
1643777700000|2022-02-02 04:55:00|370.87|368.07|371.01|368.21|371.16|368.36|370.72|367.92|0
1643778000000|2022-02-02 05:00:00|370.94|368.14|369.97|367.17|371.16|368.36|369.97|367.17|0
1643778300000|2022-02-02 05:05:00|370.12|367.32|370.26|367.46|370.56|367.76|369.82|367.02|0
1643778600000|2022-02-02 05:10:00|370.11|367.31|370.26|367.46|370.26|367.46|369.96|367.16|0
1643778900000|2022-02-02 05:15:00|370.34|367.54|370.26|367.46|370.71|367.91|370.26|367.46|0
1643779200000|2022-02-02 05:20:00|370.41|367.61|370.11|367.31|370.41|367.61|369.96|367.16|0
1643779500000|2022-02-02 05:25:00|369.96|367.16|369.81|367.01|370.04|367.24|369.66|366.86|0
1643779800000|2022-02-02 05:30:00|369.66|366.86|369.81|367.01|369.96|367.16|369.66|366.86|0
1643780100000|2022-02-02 05:35:00|369.88|367.08|369.66|366.86|369.96|367.16|369.66|366.86|0
1643780400000|2022-02-02 05:40:00|369.8|367|369.36|366.56|369.8|367|366.39|363.59|0
1643780700000|2022-02-02 05:45:00|369.21|366.41|368.76|365.96|369.28|366.48|368.76|365.96|0
1643781000000|2022-02-02 05:50:00|368.91|366.11|368.91|366.11|369.35|366.55|368.76|365.96|0
1643781300000|2022-02-02 05:55:00|368.76|365.96|368.53|365.73|368.91|366.11|368.31|365.51|0
1643781600000|2022-02-02 06:00:00|368.46|365.66|367.42|364.62|368.61|365.81|367.42|364.62|0
1643781900000|2022-02-02 06:05:00|367.12|364.32|367.41|364.61|367.41|364.61|366.52|363.72|0
1643782200000|2022-02-02 06:10:00|367.34|364.54|366.82|364.02|367.41|364.61|366.82|364.02|0
1643782500000|2022-02-02 06:15:00|366.97|364.17|366.96|364.16|367.26|364.46|366.89|364.09|0
1643782800000|2022-02-02 06:20:00|366.82|364.02|366.3|363.5|367.11|364.31|366.3|363.5|0
1643783100000|2022-02-02 06:25:00|366.45|363.65|366.07|363.27|366.67|363.87|366.07|363.27|0
1643783400000|2022-02-02 06:30:00|365.92|363.12|366.22|363.42|366.22|363.42|364.74|361.94|0
1643783700000|2022-02-02 06:35:00|366.37|363.57|367.03|364.23|367.4|364.6|366.37|363.57|0
1643784000000|2022-02-02 06:40:00|367.11|364.31|369.18|366.38|369.33|366.53|366.96|364.16|0
1643784300000|2022-02-02 06:45:00|369.33|366.53|369.48|366.68|369.78|366.98|369.18|366.38|0
1643784600000|2022-02-02 06:50:00|369.63|366.83|369.48|366.68|369.71|366.91|368.88|366.08|0
1643784900000|2022-02-02 06:55:00|369.63|366.83|368.96|366.16|370.37|367.57|368.88|366.08|0
1643785200000|2022-02-02 07:00:00|369.18|366.38|370.07|367.27|370.67|367.87|369.18|366.38|0
1643785500000|2022-02-02 07:05:00|370.37|367.57|369.92|367.12|370.52|367.72|368.88|366.08|0
1643785800000|2022-02-02 07:10:00|370.07|367.27|369.17|366.37|370.37|367.57|369.03|366.23|0
1643786100000|2022-02-02 07:15:00|369.1|366.3|368.43|365.63|369.32|366.52|368.43|365.63|0
1643786400000|2022-02-02 07:20:00|368.28|365.48|368.57|365.77|369.02|366.22|368.13|365.33|0
1643786700000|2022-02-02 07:25:00|368.5|365.7|367.53|364.73|369.02|366.22|367.24|364.44|0
1643787000000|2022-02-02 07:30:00|367.68|364.88|367.53|364.73|367.91|365.11|366.34|363.54|0
1643787300000|2022-02-02 07:35:00|367.46|364.66|369.31|366.51|369.54|366.74|367.38|364.58|0
1643787600000|2022-02-02 07:40:00|369.24|366.44|367.53|364.73|369.46|366.66|367.53|364.73|0
1643787900000|2022-02-02 07:45:00|367.82|365.02|370.05|367.25|370.28|367.48|367.82|365.02|0
1643788200000|2022-02-02 07:50:00|369.91|367.11|369.83|367.03|370.2|367.4|369.46|366.66|0
1643788500000|2022-02-02 07:55:00|369.75|366.95|369.9|367.1|370.05|367.25|369.45|366.65|0
1643788800000|2022-02-02 08:00:00|369.75|366.95|370.47|367.67|373.79|370.99|368.68|365.88|0
1643789100000|2022-02-02 08:05:00|370.72|368.32|368.93|366.53|371.17|368.77|368.18|365.78|0
1643789400000|2022-02-02 08:10:00|368.86|366.46|368.93|366.53|369.97|367.57|368.03|365.63|0
1643789700000|2022-02-02 08:15:00|369.08|366.68|370.72|368.32|370.87|368.47|368.78|366.38|0
1643790000000|2022-02-02 08:20:00|370.57|368.17|369.07|366.67|370.72|368.32|368.18|365.78|0
1643790300000|2022-02-02 08:25:00|369.15|366.75|369.89|367.49|369.97|367.57|368.03|365.63|0
1643790600000|2022-02-02 08:30:00|370.26|367.86|370.64|368.24|370.71|368.31|369.07|366.67|0
1643790900000|2022-02-02 08:35:00|370.56|368.16|371.69|369.29|371.69|369.29|369.51|367.11|0
1643791200000|2022-02-02 08:40:00|371.76|369.36|371.31|368.91|372.06|369.66|370.56|368.16|0
1643791500000|2022-02-02 08:45:00|371.16|368.76|372.8|370.4|372.8|370.4|370.71|368.31|0
1643791800000|2022-02-02 08:50:00|373.1|370.7|371.45|369.05|373.7|371.3|369.96|367.56|0
1643792100000|2022-02-02 08:55:00|372.43|370.03|371.6|369.2|372.58|370.18|371.45|369.05|0
1643792400000|2022-02-02 09:00:00|371.75|369.35|368.69|366.29|372.05|369.65|368.61|366.21|0
1643792700000|2022-02-02 09:05:00|368.61|366.21|367.49|365.09|368.69|366.29|366.38|363.98|0
1643793000000|2022-02-02 09:10:00|367.42|365.02|364.74|362.34|367.71|365.31|364.6|362.2|0
1643793300000|2022-02-02 09:15:00|364.89|362.49|366.08|363.68|366.08|363.68|364.3|361.9|0
1643793600000|2022-02-02 09:20:00|365.86|363.46|364.89|362.49|366|363.6|364.74|362.34|0
1643793900000|2022-02-02 09:25:00|364.82|362.42|366.52|364.12|366.96|364.56|364.44|362.04|0
1643794200000|2022-02-02 09:30:00|366.45|364.05|366.37|363.97|366.66|364.26|365.33|362.93|0
1643794500000|2022-02-02 09:35:00|366.52|364.12|365.18|362.78|367.26|364.86|365.03|362.63|0
1643794800000|2022-02-02 09:40:00|365.33|362.93|362.96|360.56|365.48|363.08|362.96|360.56|0
1643795100000|2022-02-02 09:45:00|363.11|360.71|361.63|359.23|363.99|361.59|361.63|359.23|0
1643795400000|2022-02-02 09:50:00|361.34|358.94|360.75|358.35|361.78|359.38|360.75|358.35|0
1643795700000|2022-02-02 09:55:00|360.82|358.42|360.67|358.27|361.04|358.64|359.86|357.46|0
1643796000000|2022-02-02 10:00:00|360.6|358.2|361.48|359.08|361.92|359.52|360.6|358.2|0
1643796300000|2022-02-02 10:05:00|360.74|358.34|362.8|360.4|362.95|360.55|360.59|358.19|0
1643796600000|2022-02-02 10:10:00|362.95|360.55|361.62|359.22|363.1|360.7|361.62|359.22|0
1643796900000|2022-02-02 10:15:00|361.47|359.07|362.06|359.66|362.5|360.1|361.03|358.63|0
1643797200000|2022-02-02 10:20:00|362.21|359.81|362.06|359.66|363.24|360.84|361.91|359.51|0
1643797500000|2022-02-02 10:25:00|362.35|359.95|362.2|359.8|362.79|360.39|361.76|359.36|0
1643797800000|2022-02-02 10:30:00|362.28|359.88|361.61|359.21|362.5|360.1|361.03|358.63|0
1643798100000|2022-02-02 10:35:00|361.76|359.36|361.32|358.92|362.64|360.24|360.73|358.33|0
1643798400000|2022-02-02 10:40:00|361.61|359.21|362.35|359.95|362.79|360.39|360.88|358.48|0
1643798700000|2022-02-02 10:45:00|362.2|359.8|363.53|361.13|363.75|361.35|362.2|359.8|0
1643799000000|2022-02-02 10:50:00|363.38|360.98|363.08|360.68|363.38|360.98|362.34|359.94|0
1643799300000|2022-02-02 10:55:00|363.23|360.83|363.37|360.97|364.11|361.71|362.93|360.53|0
1643799600000|2022-02-02 11:00:00|363.08|360.68|364.41|362.01|364.85|362.45|362.93|360.53|0
1643799900000|2022-02-02 11:05:00|364.55|362.15|365|362.6|365.89|363.49|364.4|362|0
1643800200000|2022-02-02 11:10:00|365.15|362.75|365.59|363.19|366.11|363.71|365|362.6|0
1643800500000|2022-02-02 11:15:00|365.44|363.04|365.73|363.33|366.18|363.78|365.14|362.74|0
1643800800000|2022-02-02 11:20:00|365.88|363.48|364.55|362.15|365.88|363.48|364.1|361.7|0
1643801100000|2022-02-02 11:25:00|364.7|362.3|364.69|362.29|365.14|362.74|364.25|361.85|0
1643801400000|2022-02-02 11:30:00|364.84|362.44|363.95|361.55|364.84|362.44|363.95|361.55|0
1643801700000|2022-02-02 11:35:00|364.1|361.7|364.25|361.85|364.4|362|363.65|361.25|0
1643802000000|2022-02-02 11:40:00|364.1|361.7|364.39|361.99|364.98|362.58|363.51|361.11|0
1643802300000|2022-02-02 11:45:00|364.24|361.84|363.43|361.03|364.24|361.84|363.06|360.66|0
1643802600000|2022-02-02 11:50:00|363.5|361.1|362.47|360.07|363.65|361.25|362.32|359.92|0
1643802900000|2022-02-02 11:55:00|362.61|360.21|362.76|360.36|363.2|360.8|362.47|360.07|0
1643803200000|2022-02-02 12:00:00|362.91|360.51|363.35|360.95|364.24|361.84|362.91|360.51|0
1643803500000|2022-02-02 12:05:00|363.5|361.1|362.61|360.21|364.09|361.69|362.46|360.06|0
1643803800000|2022-02-02 12:10:00|362.46|360.06|361.13|358.73|362.46|360.06|359.67|357.27|0
1643804100000|2022-02-02 12:15:00|360.99|358.59|359.96|357.56|361.13|358.73|359.52|357.12|0
1643804400000|2022-02-02 12:20:00|359.81|357.41|360.4|358|360.98|358.58|359.81|357.41|0
1643804700000|2022-02-02 12:25:00|360.25|357.85|360.39|357.99|360.98|358.58|359.66|357.26|0
1643805000000|2022-02-02 12:30:00|360.54|358.14|361.27|358.87|361.27|358.87|360.54|358.14|0
1643805300000|2022-02-02 12:35:00|361.42|359.02|362.16|359.76|362.16|359.76|360.69|358.29|0
1643805600000|2022-02-02 12:40:00|362.3|359.9|360.98|358.58|362.67|360.27|360.98|358.58|0
1643805900000|2022-02-02 12:45:00|361.12|358.72|360.24|357.84|361.27|358.87|359.8|357.4|0
1643806200000|2022-02-02 12:50:00|360.09|357.69|362.67|360.27|363.41|361.01|359.51|357.11|0
1643806500000|2022-02-02 12:55:00|362.82|360.42|361.21|358.81|362.82|360.42|360.63|358.23|0
1643806800000|2022-02-02 13:00:00|361.72|359.32|362.52|360.12|363.55|361.15|361.36|358.96|0
1643807100000|2022-02-02 13:05:00|362.38|359.98|362.81|360.41|363.25|360.85|361.94|359.54|0
1643807400000|2022-02-02 13:10:00|362.67|360.27|360.31|357.91|363.84|361.44|359.87|357.47|0
1643807700000|2022-02-02 13:15:00|360.6|358.2|361.77|359.37|361.78|359.38|359.87|357.47|0
1643808000000|2022-02-02 13:20:00|361.92|359.52|363.84|361.44|363.99|361.59|361.63|359.23|0
1643808300000|2022-02-02 13:25:00|363.99|361.59|363.39|360.99|364.51|362.11|363.25|360.85|0
1643808600000|2022-02-02 13:30:00|362.95|360.55|363.02|360.62|363.83|361.43|362.8|360.4|0
1643808900000|2022-02-02 13:35:00|363.1|360.7|363.32|360.92|363.68|361.28|361.55|359.15|0
1643809200000|2022-02-02 13:40:00|363.39|360.99|363.61|361.21|363.68|361.28|361.91|359.51|0
1643809500000|2022-02-02 13:45:00|363.53|361.13|362.35|359.95|363.68|361.28|362.14|359.74|0
1643809800000|2022-02-02 13:50:00|362.65|360.25|365.9|363.5|366.2|363.8|362.65|360.25|0
1643810100000|2022-02-02 13:55:00|366.05|363.65|366.79|364.39|367.38|364.98|365.9|363.5|0
1643810400000|2022-02-02 14:00:00|367.08|364.68|366.34|363.94|367.83|365.43|366.04|363.64|0
1643810700000|2022-02-02 14:05:00|366.27|363.87|366.49|364.09|367.46|365.06|365.89|363.49|0
1643811000000|2022-02-02 14:10:00|366.34|363.94|367.41|365.01|367.41|365.01|364.23|361.83|0
1643811300000|2022-02-02 14:15:00|367.26|364.86|367.48|365.08|368.9|366.5|365.77|363.37|0
1643811600000|2022-02-02 14:20:00|368.15|365.75|366.66|364.26|368.6|366.2|366.66|364.26|0
1643811900000|2022-02-02 14:25:00|366.81|364.41|368.23|365.83|368.9|366.5|365.77|363.37|0
1643812200000|2022-02-02 14:30:00|368|365.6|368.52|366.12|370.69|368.29|367.7|365.3|0
1643812500000|2022-02-02 14:35:00|368.15|365.75|364.43|362.03|368.52|366.12|362.8|360.4|0
1643812800000|2022-02-02 14:40:00|364.28|361.88|371.14|368.74|373.54|371.14|363.54|361.14|0
1643813100000|2022-02-02 14:45:00|370.54|368.14|375.95|373.55|375.95|373.55|369.94|367.54|0
1643813400000|2022-02-02 14:50:00|376.56|374.16|374.35|371.95|377.3|374.9|372.4|370|0
1643813700000|2022-02-02 14:55:00|373.9|371.5|374.95|372.55|378.12|375.72|372.4|370|0
1643814000000|2022-02-02 15:00:00|374.5|372.1|367.54|365.14|374.5|372.1|366.8|364.4|0
1643814300000|2022-02-02 15:05:00|367.84|365.44|368.18|365.78|369.67|367.27|366.84|364.44|0
1643814600000|2022-02-02 15:10:00|368.33|365.93|373.56|371.16|373.71|371.31|366.1|363.7|0
1643814900000|2022-02-02 15:15:00|373.11|370.71|372.54|370.14|376.56|374.16|370.56|368.16|0
1643815200000|2022-02-02 15:20:00|372.69|370.29|376.6|374.2|376.6|374.2|370.75|368.35|0
1643815500000|2022-02-02 15:25:00|376.45|374.05|377.36|374.96|379.02|376.62|374.79|372.39|0
1643815800000|2022-02-02 15:30:00|377.2|374.8|378.87|376.47|379.17|376.77|374.64|372.24|0
1643816100000|2022-02-02 15:35:00|378.72|376.32|374.67|372.27|382.36|379.96|374.22|371.82|0
1643816400000|2022-02-02 15:40:00|373.92|371.52|371.97|369.57|378.12|375.72|371.38|368.98|0
1643816700000|2022-02-02 15:45:00|371.9|369.5|371.08|368.68|374.07|371.67|369|366.6|0
1643817000000|2022-02-02 15:50:00|370.93|368.53|375.41|373.01|377.82|375.42|370.41|368.01|0
1643817300000|2022-02-02 15:55:00|375.71|373.31|372.64|370.24|375.86|373.46|372.64|370.24|0
1643817600000|2022-02-02 16:00:00|373.01|370.61|376.61|374.21|378.12|375.72|371.97|369.57|0
1643817900000|2022-02-02 16:05:00|376.91|374.51|380.53|378.13|380.83|378.43|375.41|373.01|0
1643818200000|2022-02-02 16:10:00|380.61|378.21|384.65|382.25|384.65|382.25|379.05|376.65|0
1643818500000|2022-02-02 16:15:00|384.2|381.8|381.92|379.52|385.72|383.32|380.71|378.31|0
1643818800000|2022-02-02 16:20:00|381.77|379.37|379.8|377.4|381.77|379.37|378.14|375.74|0
1643819100000|2022-02-02 16:25:00|379.12|376.72|378.44|376.04|379.8|377.4|376.79|374.39|0
1643819400000|2022-02-02 16:30:00|379.34|376.94|380.55|378.15|382.22|379.82|379.04|376.64|0
1643819700000|2022-02-02 16:35:00|380.7|378.3|383.88|381.48|384.95|382.55|379.49|377.09|0
1643820000000|2022-02-02 16:40:00|383.43|381.03|380.39|377.99|384.19|381.79|379.42|377.02|0
1643820300000|2022-02-02 16:45:00|380.7|378.3|379.49|377.09|381.99|379.59|376.63|374.23|0
1643820600000|2022-02-02 16:50:00|379.41|377.01|377.08|374.68|379.79|377.39|376.03|373.63|0
1643820900000|2022-02-02 16:55:00|377.38|374.98|375.42|373.02|378.28|375.88|375.42|373.02|0
1643821200000|2022-02-02 17:00:00|375.57|373.17|376.62|374.22|377.98|375.58|375.12|372.72|0
1643821500000|2022-02-02 17:05:00|376.17|373.77|370.05|367.65|376.17|373.77|369.61|367.21|0
1643821800000|2022-02-02 17:10:00|369.9|367.5|369.98|367.58|371.69|369.29|369.46|367.06|0
1643822100000|2022-02-02 17:15:00|369.9|367.5|372.95|370.55|374.37|371.97|368.12|365.72|0
1643822400000|2022-02-02 17:20:00|372.87|370.47|372.87|370.47|373.32|370.92|371.23|368.83|0
1643822700000|2022-02-02 17:25:00|373.32|370.92|373.17|370.77|373.62|371.22|371.68|369.28|0
1643823000000|2022-02-02 17:30:00|373.32|370.92|372.12|369.72|375.26|372.86|371.97|369.57|0
1643823300000|2022-02-02 17:35:00|372.27|369.87|369.89|367.49|373.02|370.62|369.89|367.49|0
1643823600000|2022-02-02 17:40:00|370.34|367.94|369.3|366.9|371.23|368.83|369.3|366.9|0
1643823900000|2022-02-02 17:45:00|369.44|367.04|366.63|364.23|369.44|367.04|364.57|362.17|0
1643824200000|2022-02-02 17:50:00|366.56|364.16|366.19|363.79|367.66|365.26|366.04|363.64|0
1643824500000|2022-02-02 17:55:00|366.04|363.64|363.1|360.7|367.07|364.67|363.1|360.7|0
1643824800000|2022-02-02 18:00:00|363.39|360.99|365.74|363.34|365.74|363.34|363.09|360.69|0
1643825100000|2022-02-02 18:05:00|365.45|363.05|367.07|364.67|367.07|364.67|364.71|362.31|0
1643825400000|2022-02-02 18:10:00|366.77|364.37|366.46|364.06|368.84|366.44|366.17|363.77|0
1643825700000|2022-02-02 18:15:00|366.31|363.91|366.83|364.43|367.64|365.24|364.25|361.85|0
1643826000000|2022-02-02 18:20:00|366.61|364.21|368.68|366.28|369.13|366.73|366.02|363.62|0
1643826300000|2022-02-02 18:25:00|368.53|366.13|369.42|367.02|371.8|369.4|367.64|365.24|0
1643826600000|2022-02-02 18:30:00|369.79|367.39|367.42|365.02|370.01|367.61|367.2|364.8|0
1643826900000|2022-02-02 18:35:00|367.49|365.09|364.83|362.43|367.49|365.09|364.83|362.43|0
1643827200000|2022-02-02 18:40:00|365.05|362.65|365.12|362.72|366.6|364.2|363.65|361.25|0
1643827500000|2022-02-02 18:45:00|365.42|363.02|367.93|365.53|367.93|365.53|364.24|361.84|0
1643827800000|2022-02-02 18:50:00|367.48|365.08|367.04|364.64|368.75|366.35|366.38|363.98|0
1643828100000|2022-02-02 18:55:00|366.6|364.2|366|363.6|367.48|365.08|365.26|362.86|0
1643828400000|2022-02-02 19:00:00|365.85|363.45|363.2|360.8|366.45|364.05|362.76|360.36|0
1643828700000|2022-02-02 19:05:00|363.05|360.65|364.82|362.42|366|363.6|362.76|360.36|0
1643829000000|2022-02-02 19:10:00|364.67|362.27|366.59|364.19|367.26|364.86|363.28|360.88|0
1643829300000|2022-02-02 19:15:00|366.44|364.04|365.4|363|369.4|367|364.52|362.12|0
1643829600000|2022-02-02 19:20:00|365.55|363.15|368.29|365.89|368.66|366.26|365.4|363|0
1643829900000|2022-02-02 19:25:00|368.06|365.66|366.42|364.02|370.29|367.89|363.65|361.25|0
1643830200000|2022-02-02 19:30:00|366.13|363.73|361.86|359.46|366.57|364.17|361.57|359.17|0
1643830500000|2022-02-02 19:35:00|362.01|359.61|363.47|361.07|364.95|362.55|361.28|358.88|0
1643830800000|2022-02-02 19:40:00|363.18|360.78|360.84|358.44|363.18|360.78|359.52|357.12|0
1643831100000|2022-02-02 19:45:00|360.69|358.29|359.23|356.83|362.15|359.75|358.5|356.1|0
1643831400000|2022-02-02 19:50:00|359.08|356.68|358.79|356.39|360.39|357.99|357.92|355.52|0
1643831700000|2022-02-02 19:55:00|358.93|356.53|362|359.6|362.15|359.75|358.93|356.53|0
1643832000000|2022-02-02 20:00:00|361.85|359.45|359.81|357.41|364.35|361.95|358.64|356.24|0
1643832300000|2022-02-02 20:05:00|360.1|357.7|361.7|359.3|362.14|359.74|359.51|357.11|0
1643832600000|2022-02-02 20:10:00|361.63|359.23|361.7|359.3|362.88|360.48|360.39|357.99|0
1643832900000|2022-02-02 20:15:00|361.63|359.23|356.74|354.34|362.14|359.74|356.31|353.91|0
1643833200000|2022-02-02 20:20:00|356.45|354.05|358.2|355.8|358.85|356.45|356.16|353.76|0
1643833500000|2022-02-02 20:25:00|358.13|355.73|360.02|357.62|361.7|359.3|356.45|354.05|0
1643833800000|2022-02-02 20:30:00|359.8|357.4|357.9|355.5|361.33|358.93|357.9|355.5|0
1643834100000|2022-02-02 20:35:00|357.76|355.36|359.65|357.25|360.82|358.42|357.17|354.77|0
1643834400000|2022-02-02 20:40:00|359.72|357.32|357.9|355.5|360.23|357.83|357.9|355.5|0
1643834700000|2022-02-02 20:45:00|358.12|355.72|357.17|354.77|358.92|356.52|356.3|353.9|0
1643835000000|2022-02-02 20:50:00|357.02|354.62|358.04|355.64|362.71|360.31|357.02|354.62|0
1643835300000|2022-02-02 20:55:00|358.18|355.78|360.81|358.41|361.1|358.7|355.72|353.32|0
1643835600000|2022-02-02 21:00:00|361.1|358.7|363|360.6|363.44|361.04|359.2|356.8|0
1643835900000|2022-02-02 21:05:00|363.08|360.68|377.16|374.76|377.83|375.43|362.42|360.02|0
1643836200000|2022-02-02 21:10:00|378.74|376.34|380.54|378.14|382.96|380.56|378.13|375.73|0
1643836500000|2022-02-02 21:15:00|380.29|377.49|381.72|378.92|382.1|379.3|378.26|375.46|0
1643836800000|2022-02-02 21:20:00|381.79|378.99|382.09|379.29|384.06|381.26|381.34|378.54|0
1643837100000|2022-02-02 21:25:00|382.25|379.45|381.19|378.39|382.7|379.9|380.74|377.94|0
1643837400000|2022-02-02 21:30:00|381.26|378.46|380.88|378.08|382.02|379.22|379.53|376.73|0
1643837700000|2022-02-02 21:35:00|380.73|377.93|380.81|378.01|381.18|378.38|379.22|376.42|0
1643838000000|2022-02-02 21:40:00|380.73|377.93|379.75|376.95|381.33|378.53|379.67|376.87|0
1643838300000|2022-02-02 21:45:00|379.9|377.1|381.33|378.53|381.63|378.83|379.82|377.02|0
1643838600000|2022-02-02 21:50:00|381.18|378.38|380.27|377.47|381.63|378.83|379.37|376.57|0
1643838900000|2022-02-02 21:55:00|380.42|377.62|378.99|376.19|380.42|377.62|378.84|376.04|0
1643839200000|2022-02-02 22:00:00|379.13|376.33|379.84|377.04|379.84|377.04|378.8|376|0
1643839500000|2022-02-02 22:05:00|379.86|377.06|379.42|376.62|379.86|377.06|379.3|376.5|0
1643839800000|2022-02-02 22:10:00|379.5|376.7|379.79|376.99|379.79|376.99|379.17|376.37|0
1643840100000|2022-02-02 22:15:00|379.81|377.01|380.9|378.1|380.9|378.1|379.79|376.99|0
1643840400000|2022-02-02 22:20:00|380.88|378.08|380.88|378.08|380.99|378.19|380.75|377.95|0
1643840700000|2022-02-02 22:25:00|380.83|378.03|380.15|377.35|380.86|378.06|379.92|377.12|0
1643841000000|2022-02-02 22:30:00|380.33|377.53|380.02|377.22|380.33|377.53|380.02|377.22|0
1643841300000|2022-02-02 22:35:00|380.04|377.24|380.77|377.97|380.79|377.99|380.02|377.22|0
1643841600000|2022-02-02 22:40:00|380.79|377.99|380.79|377.99|380.79|377.99|380.77|377.97|0
1643841900000|2022-02-02 22:45:00|380.77|377.97|381.15|378.35|381.15|378.35|380.66|377.86|0
1643842200000|2022-02-02 22:50:00|381|378.2|381.66|378.86|381.76|378.96|381|378.2|0
1643842500000|2022-02-02 22:55:00|381.64|378.84|381.57|378.77|382.21|379.41|381.28|378.48|0
1643842800000|2022-02-02 23:00:00|381.23|378.43|381.3|378.5|381.45|378.65|379.34|376.54|0
1643843100000|2022-02-02 23:05:00|381.15|378.35|382.66|379.86|382.66|379.86|380.55|377.75|0
1643843400000|2022-02-02 23:10:00|382.51|379.71|383.26|380.46|383.42|380.62|382.36|379.56|0
1643843700000|2022-02-02 23:15:00|383.11|380.31|383.72|380.92|383.72|380.92|382.05|379.25|0
1643844000000|2022-02-02 23:20:00|383.56|380.76|383.26|380.46|384.02|381.22|382.96|380.16|0
1643844300000|2022-02-02 23:25:00|383.41|380.61|383.86|381.06|384.02|381.22|383.41|380.61|0
1643844600000|2022-02-02 23:30:00|383.71|380.91|385.23|382.43|385.68|382.88|383.71|380.91|0
1643844900000|2022-02-02 23:35:00|385.08|382.28|387.51|384.71|387.51|384.71|384.77|381.97|0
1643845200000|2022-02-02 23:40:00|387.36|384.56|389.03|386.23|389.19|386.39|387.36|384.56|0
1643845500000|2022-02-02 23:45:00|389.19|386.39|389.88|387.08|389.95|387.15|388.5|385.7|0
1643845800000|2022-02-02 23:50:00|389.95|387.15|389.03|386.23|390.1|387.3|388.88|386.08|0
1643846100000|2022-02-02 23:55:00|389.18|386.38|389.57|386.77|390.1|387.3|388.57|385.77|0
1643846400000|2022-02-03 00:00:00|389.64|386.84|387.5|384.7|389.79|386.99|387.19|384.39|0
1643846700000|2022-02-03 00:05:00|387.58|384.78|389.64|386.84|390.1|387.3|387.58|384.78|0
1643847000000|2022-02-03 00:10:00|389.48|386.68|387.65|384.85|389.72|386.92|387.5|384.7|0
1643847300000|2022-02-03 00:15:00|387.42|384.62|387.12|384.32|387.65|384.85|385.36|382.56|0
1643847600000|2022-02-03 00:20:00|387.04|384.24|386.12|383.32|387.19|384.39|386.12|383.32|0
1643847900000|2022-02-03 00:25:00|386.2|383.4|386.96|384.16|387.8|385|386.2|383.4|0
1643848200000|2022-02-03 00:30:00|387.03|384.23|388.18|385.38|388.18|385.38|386.05|383.25|0
1643848500000|2022-02-03 00:35:00|388.1|385.3|388.55|385.75|389.01|386.21|386.57|383.77|0
1643848800000|2022-02-03 00:40:00|388.4|385.6|387.79|384.99|388.4|385.6|387.03|384.23|0
1643849100000|2022-02-03 00:45:00|387.64|384.84|388.09|385.29|388.55|385.75|386.87|384.07|0
1643849400000|2022-02-03 00:50:00|388.4|385.6|387.63|384.83|388.4|385.6|387.33|384.53|0
1643849700000|2022-02-03 00:55:00|387.56|384.76|389.01|386.21|389.31|386.51|387.33|384.53|0
1643850000000|2022-02-03 01:00:00|388.85|386.05|387.48|384.68|389.16|386.36|386.87|384.07|0
1643850300000|2022-02-03 01:05:00|387.32|384.52|390.07|387.27|390.07|387.27|386.95|384.15|0
1643850600000|2022-02-03 01:10:00|389.77|386.97|389|386.2|389.77|386.97|387.93|385.13|0
1643850900000|2022-02-03 01:15:00|389.15|386.35|390.38|387.58|390.61|387.81|388.47|385.67|0
1643851200000|2022-02-03 01:20:00|390.53|387.73|389.76|386.96|390.53|387.73|388.85|386.05|0
1643851500000|2022-02-03 01:25:00|389.61|386.81|389.61|386.81|390.15|387.35|389|386.2|0
1643851800000|2022-02-03 01:30:00|389.69|386.89|390.29|387.49|390.52|387.72|389.3|386.5|0
1643852100000|2022-02-03 01:35:00|390.21|387.41|388.76|385.96|390.44|387.64|388.6|385.8|0
1643852400000|2022-02-03 01:40:00|388.91|386.11|388.6|385.8|389.45|386.65|388.45|385.65|0
1643852700000|2022-02-03 01:45:00|388.68|385.88|390.28|387.48|390.59|387.79|388.6|385.8|0
1643853000000|2022-02-03 01:50:00|390.21|387.41|390.58|387.78|390.59|387.79|389.9|387.1|0
1643853300000|2022-02-03 01:55:00|390.51|387.71|391.35|388.55|391.81|389.01|390.43|387.63|0
1643853600000|2022-02-03 02:00:00|391.5|388.7|391.96|389.16|391.96|389.16|391.27|388.47|0
1643853900000|2022-02-03 02:05:00|391.81|389.01|391.5|388.7|392.88|390.08|391.5|388.7|0
1643854200000|2022-02-03 02:10:00|391.34|388.54|391.73|388.93|391.96|389.16|390.88|388.08|0
1643854500000|2022-02-03 02:15:00|391.65|388.85|391.65|388.85|391.8|389|391.19|388.39|0
1643854800000|2022-02-03 02:20:00|391.57|388.77|391.64|388.84|392.11|389.31|391.49|388.69|0
1643855100000|2022-02-03 02:25:00|391.8|389|391.03|388.23|391.8|389|390.57|387.77|0
1643855400000|2022-02-03 02:30:00|390.88|388.08|391.49|388.69|391.49|388.69|390.88|388.08|0
1643855700000|2022-02-03 02:35:00|391.33|388.53|390.87|388.07|391.64|388.84|390.87|388.07|0
1643856000000|2022-02-03 02:40:00|390.72|387.92|390.11|387.31|390.87|388.07|390.11|387.31|0
1643856300000|2022-02-03 02:45:00|389.95|387.15|389.19|386.39|389.95|387.15|388.96|386.16|0
1643856600000|2022-02-03 02:50:00|389.34|386.54|389.34|386.54|389.49|386.69|389.03|386.23|0
1643856900000|2022-02-03 02:55:00|389.27|386.47|389.49|386.69|389.49|386.69|389.03|386.23|0
1643857200000|2022-02-03 03:00:00|389.34|386.54|389.18|386.38|389.49|386.69|389.03|386.23|0
1643857500000|2022-02-03 03:05:00|389.03|386.23|387.35|384.55|389.03|386.23|387.35|384.55|0
1643857800000|2022-02-03 03:10:00|387.2|384.4|388.26|385.46|388.26|385.46|387.2|384.4|0
1643858100000|2022-02-03 03:15:00|388.19|385.39|388.26|385.46|388.57|385.77|387.96|385.16|0
1643858400000|2022-02-03 03:20:00|388.19|385.39|388.41|385.61|388.72|385.92|387.96|385.16|0
1643858700000|2022-02-03 03:25:00|388.56|385.76|388.26|385.46|388.56|385.76|387.95|385.15|0
1643859000000|2022-02-03 03:30:00|388.34|385.54|389.32|386.52|389.48|386.68|388.34|385.54|0
1643859300000|2022-02-03 03:35:00|389.48|386.68|388.86|386.06|389.48|386.68|388.86|386.06|0
1643859600000|2022-02-03 03:40:00|388.71|385.91|389.78|386.98|389.78|386.98|388.71|385.91|0
1643859900000|2022-02-03 03:45:00|389.7|386.9|389.4|386.6|389.78|386.98|389.25|386.45|0
1643860200000|2022-02-03 03:50:00|389.32|386.52|388.55|385.75|389.78|386.98|388.4|385.6|0
1643860500000|2022-02-03 03:55:00|388.4|385.6|387.33|384.53|389.16|386.36|386.88|384.08|0
1643860800000|2022-02-03 04:00:00|387.48|384.68|387.64|384.84|387.64|384.84|386.88|384.08|0
1643861100000|2022-02-03 04:05:00|387.48|384.68|387.63|384.83|387.64|384.84|387.48|384.68|0
1643861400000|2022-02-03 04:10:00|387.48|384.68|387.25|384.45|387.63|384.83|387.17|384.37|0
1643861700000|2022-02-03 04:15:00|387.17|384.37|387.33|384.53|387.63|384.83|387.02|384.22|0
1643862000000|2022-02-03 04:20:00|387.32|384.52|387.63|384.83|387.63|384.83|387.32|384.52|0
1643862300000|2022-02-03 04:25:00|387.55|384.75|387.93|385.13|387.93|385.13|387.32|384.52|0
1643862600000|2022-02-03 04:30:00|387.63|384.83|387.78|384.98|387.93|385.13|387.62|384.82|0
1643862900000|2022-02-03 04:35:00|387.93|385.13|387.47|384.67|387.93|385.13|387.47|384.67|0
1643863200000|2022-02-03 04:40:00|387.62|384.82|386.86|384.06|387.62|384.82|386.71|383.91|0
1643863500000|2022-02-03 04:45:00|386.71|383.91|387.31|384.51|387.31|384.51|386.71|383.91|0
1643863800000|2022-02-03 04:50:00|387.16|384.36|387.01|384.21|387.31|384.51|386.86|384.06|0
1643864100000|2022-02-03 04:55:00|387.16|384.36|387.31|384.51|387.31|384.51|387.01|384.21|0
1643864400000|2022-02-03 05:00:00|387.46|384.66|387.46|384.66|387.46|384.66|387.46|384.66|0
1643864700000|2022-02-03 05:05:00|387.39|384.59|387.15|384.35|387.46|384.66|387|384.2|0
1643865000000|2022-02-03 05:10:00|387|384.2|387.15|384.35|387.31|384.51|386.39|383.59|0
1643865300000|2022-02-03 05:15:00|387.23|384.43|387|384.2|387.3|384.5|386.85|384.05|0
1643865600000|2022-02-03 05:20:00|386.85|384.05|386.47|383.67|387|384.2|386.39|383.59|0
1643865900000|2022-02-03 05:25:00|386.54|383.74|386.99|384.19|387|384.2|386.39|383.59|0
1643866200000|2022-02-03 05:30:00|386.84|384.04|386.99|384.19|386.99|384.19|386.69|383.89|0
1643866500000|2022-02-03 05:35:00|386.84|384.04|386.69|383.89|386.99|384.19|386.53|383.73|0
1643866800000|2022-02-03 05:40:00|386.84|384.04|386.99|384.19|386.99|384.19|386.69|383.89|0
1643867100000|2022-02-03 05:45:00|386.84|384.04|386.83|384.03|386.99|384.19|386.68|383.88|0
1643867400000|2022-02-03 05:50:00|386.99|384.19|386.99|384.19|387.29|384.49|386.83|384.03|0
1643867700000|2022-02-03 05:55:00|387.14|384.34|387.44|384.64|388.2|385.4|387.14|384.34|0
1643868000000|2022-02-03 06:00:00|387.59|384.79|388.05|385.25|388.51|385.71|387.29|384.49|0
1643868300000|2022-02-03 06:05:00|387.89|385.09|388.05|385.25|388.81|386.01|387.89|385.09|0
1643868600000|2022-02-03 06:10:00|387.89|385.09|387.74|384.94|388.04|385.24|387.59|384.79|0
1643868900000|2022-02-03 06:15:00|387.59|384.79|388.35|385.55|388.35|385.55|387.59|384.79|0
1643869200000|2022-02-03 06:20:00|388.27|385.47|388.5|385.7|388.96|386.16|388.27|385.47|0
1643869500000|2022-02-03 06:25:00|388.73|385.93|388.95|386.15|389.26|386.46|388.5|385.7|0
1643869800000|2022-02-03 06:30:00|388.8|386|388.34|385.54|389.26|386.46|387.88|385.08|0
1643870100000|2022-02-03 06:35:00|388.49|385.69|389.1|386.3|389.64|386.84|388.49|385.69|0
1643870400000|2022-02-03 06:40:00|388.95|386.15|388.95|386.15|389.1|386.3|388.57|385.77|0
1643870700000|2022-02-03 06:45:00|388.87|386.07|389.18|386.38|389.56|386.76|388.72|385.92|0
1643871000000|2022-02-03 06:50:00|389.25|386.45|388.41|385.61|389.25|386.45|388.33|385.53|0
1643871300000|2022-02-03 06:55:00|388.33|385.53|389.09|386.29|389.09|386.29|388.03|385.23|0
1643871600000|2022-02-03 07:00:00|388.94|386.14|387.57|384.77|389.71|386.91|387.42|384.62|0
1643871900000|2022-02-03 07:05:00|387.49|384.69|387.65|384.85|387.72|384.92|386.81|384.01|0
1643872200000|2022-02-03 07:10:00|387.87|385.07|386.19|383.39|387.87|385.07|385.74|382.94|0
1643872500000|2022-02-03 07:15:00|386.12|383.32|386.35|383.55|386.5|383.7|385.66|382.86|0
1643872800000|2022-02-03 07:20:00|386.34|383.54|389.7|386.9|389.7|386.9|386.04|383.24|0
1643873100000|2022-02-03 07:25:00|389.62|386.82|389.77|386.97|389.93|387.13|388.86|386.06|0
1643873400000|2022-02-03 07:30:00|389.55|386.75|389.32|386.52|390.08|387.28|389.01|386.21|0
1643873700000|2022-02-03 07:35:00|389.01|386.21|388.55|385.75|389.32|386.52|388.1|385.3|0
1643874000000|2022-02-03 07:40:00|388.48|385.68|387.72|384.92|389.31|386.51|387.72|384.92|0
1643874300000|2022-02-03 07:45:00|387.79|384.99|387.19|384.39|387.79|384.99|386.43|383.63|0
1643874600000|2022-02-03 07:50:00|387.04|384.24|386.28|383.48|387.79|384.99|386.28|383.48|0
1643874900000|2022-02-03 07:55:00|385.82|383.02|385.52|382.72|385.82|383.02|385.07|382.27|0
1643875200000|2022-02-03 08:00:00|385.37|382.57|385.45|382.65|387.11|384.31|384.46|381.66|0
1643875500000|2022-02-03 08:05:00|385.32|382.92|387.13|384.73|387.28|384.88|384.41|382.01|0
1643875800000|2022-02-03 08:10:00|387.28|384.88|386.98|384.58|387.89|385.49|386.22|383.82|0
1643876100000|2022-02-03 08:15:00|387.13|384.73|386.52|384.12|387.58|385.18|383.96|381.56|0
1643876400000|2022-02-03 08:20:00|386.75|384.35|387.73|385.33|388.87|386.47|386.52|384.12|0
1643876700000|2022-02-03 08:25:00|387.43|385.03|388.34|385.94|388.79|386.39|386.37|383.97|0
1643877000000|2022-02-03 08:30:00|388.49|386.09|387.42|385.02|388.49|386.09|386.67|384.27|0
1643877300000|2022-02-03 08:35:00|387.5|385.1|387.65|385.25|388.64|386.24|387.27|384.87|0
1643877600000|2022-02-03 08:40:00|388.03|385.63|387.88|385.48|388.48|386.08|386.66|384.26|0
1643877900000|2022-02-03 08:45:00|388.03|385.63|387.34|384.94|388.03|385.63|384.75|382.35|0
1643878200000|2022-02-03 08:50:00|387.18|384.78|387.03|384.63|387.34|384.94|386.51|384.11|0
1643878500000|2022-02-03 08:55:00|386.96|384.56|386.27|383.87|387.18|384.78|385.82|383.42|0
1643878800000|2022-02-03 09:00:00|386.5|384.1|388.02|385.62|388.39|385.99|385.67|383.27|0
1643879100000|2022-02-03 09:05:00|387.94|385.54|388.62|386.22|389.15|386.75|387.79|385.39|0
1643879400000|2022-02-03 09:10:00|388.54|386.14|387.48|385.08|389.15|386.75|387.18|384.78|0
1643879700000|2022-02-03 09:15:00|387.56|385.16|386.42|384.02|388.09|385.69|386.11|383.71|0
1643880000000|2022-02-03 09:20:00|386.27|383.87|386.57|384.17|387.63|385.23|385.96|383.56|0
1643880300000|2022-02-03 09:25:00|386.41|384.01|388.53|386.13|388.69|386.29|386.41|384.01|0
1643880600000|2022-02-03 09:30:00|388.61|386.21|388.53|386.13|388.61|386.21|387.93|385.53|0
1643880900000|2022-02-03 09:35:00|388.68|386.28|389.75|387.35|390.36|387.96|388.68|386.28|0
1643881200000|2022-02-03 09:40:00|389.9|387.5|392.34|389.94|393.56|391.16|389.9|387.5|0
1643881500000|2022-02-03 09:45:00|392.49|390.09|390.89|388.49|392.49|390.09|390.2|387.8|0
1643881800000|2022-02-03 09:50:00|390.96|388.56|393.1|390.7|393.1|390.7|390.2|387.8|0
1643882100000|2022-02-03 09:55:00|393.4|391|394.32|391.92|395.24|392.84|392.79|390.39|0
1643882400000|2022-02-03 10:00:00|394.47|392.07|393.4|391|395.24|392.84|393.4|391|0
1643882700000|2022-02-03 10:05:00|393.55|391.15|392.18|389.78|393.86|391.46|391.56|389.16|0
1643883000000|2022-02-03 10:10:00|392.02|389.62|392.48|390.08|392.94|390.54|390.95|388.55|0
1643883300000|2022-02-03 10:15:00|392.33|389.93|391.1|388.7|392.41|390.01|390.95|388.55|0
1643883600000|2022-02-03 10:20:00|390.95|388.55|393.39|390.99|393.55|391.15|390.65|388.25|0
1643883900000|2022-02-03 10:25:00|393.55|391.15|393.08|390.68|393.85|391.45|391.71|389.31|0
1643884200000|2022-02-03 10:30:00|393.24|390.84|392.32|389.92|393.24|390.84|392.01|389.61|0
1643884500000|2022-02-03 10:35:00|392.09|389.69|393.23|390.83|394|391.6|392.09|389.69|0
1643884800000|2022-02-03 10:40:00|393.39|390.99|393.08|390.68|393.85|391.45|392.77|390.37|0
1643885100000|2022-02-03 10:45:00|393.01|390.61|393.84|391.44|394|391.6|392.62|390.22|0
1643885400000|2022-02-03 10:50:00|393.92|391.52|394.76|392.36|394.91|392.51|393.69|391.29|0
1643885700000|2022-02-03 10:55:00|394.91|392.51|394.76|392.36|396.14|393.74|394.45|392.05|0
1643886000000|2022-02-03 11:00:00|394.61|392.21|394.45|392.05|396.29|393.89|393.53|391.13|0
1643886300000|2022-02-03 11:05:00|394.38|391.98|392.46|390.06|394.45|392.05|391.54|389.14|0
1643886600000|2022-02-03 11:10:00|392.23|389.83|394.6|392.2|394.6|392.2|392.23|389.83|0
1643886900000|2022-02-03 11:15:00|394.75|392.35|397.19|394.79|397.89|395.49|393.17|390.77|0
1643887200000|2022-02-03 11:20:00|397.04|394.64|398.11|395.71|398.27|395.87|397.04|394.64|0
1643887500000|2022-02-03 11:25:00|398.04|395.64|397.34|394.94|398.73|396.33|396.88|394.48|0
1643887800000|2022-02-03 11:30:00|397.27|394.87|398.26|395.86|398.72|396.32|397.03|394.63|0
1643888100000|2022-02-03 11:35:00|398.42|396.02|398.11|395.71|398.57|396.17|397.34|394.94|0
1643888400000|2022-02-03 11:40:00|398.03|395.63|396.26|393.86|398.11|395.71|396.11|393.71|0
1643888700000|2022-02-03 11:45:00|396.11|393.71|395.49|393.09|396.72|394.32|395.34|392.94|0
1643889000000|2022-02-03 11:50:00|395.57|393.17|394.72|392.32|395.8|393.4|394.42|392.02|0
1643889300000|2022-02-03 11:55:00|394.8|392.4|393.34|390.94|394.88|392.48|393.19|390.79|0
1643889600000|2022-02-03 12:00:00|393.65|391.25|396.71|394.31|396.71|394.31|393.04|390.64|0
1643889900000|2022-02-03 12:05:00|396.87|394.47|395.33|392.93|397.17|394.77|395.18|392.78|0
1643890200000|2022-02-03 12:10:00|395.48|393.08|393.64|391.24|395.56|393.16|393.49|391.09|0
1643890500000|2022-02-03 12:15:00|394.1|391.7|391.5|389.1|394.26|391.86|391.35|388.95|0
1643890800000|2022-02-03 12:20:00|391.58|389.18|392.57|390.17|392.72|390.32|391.35|388.95|0
1643891100000|2022-02-03 12:25:00|392.72|390.32|392.11|389.71|394.1|391.7|391.96|389.56|0
1643891400000|2022-02-03 12:30:00|392.04|389.64|393.93|391.53|395.46|393.06|392.04|389.64|0
1643891700000|2022-02-03 12:35:00|394.01|391.61|389.07|386.67|394.47|392.07|388.77|386.37|0
1643892000000|2022-02-03 12:40:00|388.69|386.29|390.88|388.48|391.19|388.79|388.39|385.99|0
1643892300000|2022-02-03 12:45:00|390.81|388.41|390.88|388.48|391.34|388.94|389.45|387.05|0
1643892600000|2022-02-03 12:50:00|391.19|388.79|388.91|386.51|391.19|388.79|387.7|385.3|0
1643892900000|2022-02-03 12:55:00|389.37|386.97|390.58|388.18|391.33|388.93|389.37|386.97|0
1643893200000|2022-02-03 13:00:00|391.03|388.63|391.79|389.39|394.07|391.67|390.73|388.33|0
1643893500000|2022-02-03 13:05:00|391.64|389.24|392.32|389.92|393.31|390.91|391.11|388.71|0
1643893800000|2022-02-03 13:10:00|392.62|390.22|394|391.6|394.91|392.51|392.02|389.62|0
1643894100000|2022-02-03 13:15:00|393.84|391.44|392.16|389.76|394|391.6|391.71|389.31|0
1643894400000|2022-02-03 13:20:00|392.62|390.22|392.85|390.45|393.84|391.44|391.71|389.31|0
1643894700000|2022-02-03 13:25:00|392.92|390.52|393.92|391.52|394.07|391.67|391.86|389.46|0
1643895000000|2022-02-03 13:30:00|393.31|390.91|393.22|390.82|393.99|391.59|391.33|388.93|0
1643895300000|2022-02-03 13:35:00|393.3|390.9|394.9|392.5|395.82|393.42|392.46|390.06|0
1643895600000|2022-02-03 13:40:00|394.98|392.58|399.81|397.41|400.12|397.72|393.53|391.13|0
1643895900000|2022-02-03 13:45:00|399.66|397.26|402.44|400.04|402.59|400.19|398.43|396.03|0
1643896200000|2022-02-03 13:50:00|402.52|400.12|403.37|400.97|404.14|401.74|401.82|399.42|0
1643896500000|2022-02-03 13:55:00|403.06|400.66|402.8|400.4|404.92|402.52|402.02|399.62|0
1643896800000|2022-02-03 14:00:00|402.95|400.55|404.04|401.64|405.14|402.74|402.33|399.93|0
1643897100000|2022-02-03 14:05:00|403.89|401.49|402.02|399.62|404.67|402.27|401.24|398.84|0
1643897400000|2022-02-03 14:10:00|401.95|399.55|402.48|400.08|403.26|400.86|401.4|399|0
1643897700000|2022-02-03 14:15:00|402.79|400.39|403.72|401.32|403.8|401.4|401.87|399.47|0
1643898000000|2022-02-03 14:20:00|403.57|401.17|403.18|400.78|404.5|402.1|402.02|399.62|0
1643898300000|2022-02-03 14:25:00|403.1|400.7|403.41|401.01|405.04|402.64|401.79|399.39|0
1643898600000|2022-02-03 14:30:00|403.25|400.85|406.82|404.42|408.85|406.45|400.62|398.22|0
1643898900000|2022-02-03 14:35:00|405.89|403.49|392.76|390.36|406.67|404.27|392.76|390.36|0
1643899200000|2022-02-03 14:40:00|393.14|390.74|399.43|397.03|401.22|398.82|392.22|389.82|0
1643899500000|2022-02-03 14:45:00|399.59|397.19|405.33|402.93|405.33|402.93|399.59|397.19|0
1643899800000|2022-02-03 14:50:00|405.02|402.62|407.46|405.06|408.55|406.15|400.82|398.42|0
1643900100000|2022-02-03 14:55:00|407.61|405.21|407.07|404.67|408.55|406.15|403.88|401.48|0
1643900400000|2022-02-03 15:00:00|406.99|404.59|403.95|401.55|408.23|405.83|400.93|398.53|0
1643900700000|2022-02-03 15:05:00|403.87|401.47|402.63|400.23|406.75|404.35|398.77|396.37|0
1643901000000|2022-02-03 15:10:00|401.24|398.84|398.23|395.83|404.18|401.78|398|395.6|0
1643901300000|2022-02-03 15:15:00|398.38|395.98|394.8|392.4|399.23|396.83|394.34|391.94|0
1643901600000|2022-02-03 15:20:00|394.5|392.1|397.11|394.71|397.41|395.01|390.83|388.43|0
1643901900000|2022-02-03 15:25:00|396.64|394.24|392.5|390.1|397.19|394.79|392.5|390.1|0
1643902200000|2022-02-03 15:30:00|392.81|390.41|394.03|391.63|395.72|393.32|390.21|387.81|0
1643902500000|2022-02-03 15:35:00|393.88|391.48|393.11|390.71|395.72|393.32|392.04|389.64|0
1643902800000|2022-02-03 15:40:00|393.57|391.17|393.41|391.01|394.03|391.63|390.67|388.27|0
1643903100000|2022-02-03 15:45:00|392.8|390.4|398.1|395.7|398.56|396.16|392.19|389.79|0
1643903400000|2022-02-03 15:50:00|397.71|395.31|394.48|392.08|397.71|395.31|394.02|391.62|0
1643903700000|2022-02-03 15:55:00|394.41|392.01|391.96|389.56|395.56|393.16|389.99|387.59|0
1643904000000|2022-02-03 16:00:00|391.8|389.4|393.19|390.79|395.98|393.58|391.49|389.09|0
1643904300000|2022-02-03 16:05:00|393.12|390.72|389.87|387.47|393.34|390.94|388.26|385.86|0
1643904600000|2022-02-03 16:10:00|390.41|388.01|387.64|385.24|392.22|389.82|386.57|384.17|0
1643904900000|2022-02-03 16:15:00|387.48|385.08|388.71|386.31|389.63|387.23|387.18|384.78|0
1643905200000|2022-02-03 16:20:00|388.86|386.46|394.4|392|394.95|392.55|388.55|386.15|0
1643905500000|2022-02-03 16:25:00|394.25|391.85|395.49|393.09|397.66|395.26|392.7|390.3|0
1643905800000|2022-02-03 16:30:00|395.18|392.78|397.66|395.26|398.12|395.72|394.09|391.69|0
1643906100000|2022-02-03 16:35:00|397.81|395.41|397.49|395.09|397.97|395.57|394.75|392.35|0
1643906400000|2022-02-03 16:40:00|397.34|394.94|397.02|394.62|399.21|396.81|396.49|394.09|0
1643906700000|2022-02-03 16:45:00|396.87|394.47|399.11|396.71|399.74|397.34|395.94|393.54|0
1643907000000|2022-02-03 16:50:00|399.04|396.64|401.54|399.14|402.32|399.92|397.71|395.31|0
1643907300000|2022-02-03 16:55:00|401.47|399.07|405.45|403.05|405.45|403.05|399.83|397.43|0
1643907600000|2022-02-03 17:00:00|405.21|402.81|408.87|406.47|409.34|406.94|402.2|399.8|0
1643907900000|2022-02-03 17:05:00|408.71|406.31|406.35|403.95|409.18|406.78|406.19|403.79|0
1643908200000|2022-02-03 17:10:00|406.98|404.58|404.66|402.26|409.41|407.01|404.51|402.11|0
1643908500000|2022-02-03 17:15:00|404.82|402.42|410.78|408.38|410.78|408.38|404.82|402.42|0
1643908800000|2022-02-03 17:20:00|411.73|409.33|406.38|403.98|411.73|409.33|405.91|403.51|0
1643909100000|2022-02-03 17:25:00|406.22|403.82|406.22|403.82|407.16|404.76|404.81|402.41|0
1643909400000|2022-02-03 17:30:00|406.69|404.29|407.16|404.76|409.52|407.12|404.97|402.57|0
1643909700000|2022-02-03 17:35:00|406.93|404.53|404.97|402.57|407.16|404.76|403.41|401.01|0
1643910000000|2022-02-03 17:40:00|404.81|402.41|408.1|405.7|408.1|405.7|403.64|401.24|0
1643910300000|2022-02-03 17:45:00|408.72|406.32|410.3|407.9|411.87|409.47|407.08|404.68|0
1643910600000|2022-02-03 17:50:00|409.98|407.58|409.75|407.35|410.45|408.05|408.25|405.85|0
1643910900000|2022-02-03 17:55:00|409.9|407.5|407.31|404.91|410.92|408.52|406.84|404.44|0
1643911200000|2022-02-03 18:00:00|407.62|405.22|410.76|408.36|411.4|409|407.62|405.22|0
1643911500000|2022-02-03 18:05:00|410.92|408.52|411.71|409.31|411.87|409.47|408.25|405.85|0
1643911800000|2022-02-03 18:10:00|412.66|410.26|409.68|407.28|412.97|410.57|408.74|406.34|0
1643912100000|2022-02-03 18:15:00|409.44|407.04|408.81|406.41|409.99|407.59|407.24|404.84|0
1643912400000|2022-02-03 18:20:00|408.89|406.49|405.2|402.8|409.36|406.96|404.35|401.95|0
1643912700000|2022-02-03 18:25:00|405.05|402.65|406.77|404.37|407.48|405.08|404.73|402.33|0
1643913000000|2022-02-03 18:30:00|406.61|404.21|404.42|402.02|407.08|404.68|402.7|400.3|0
1643913300000|2022-02-03 18:35:00|404.57|402.17|407.08|404.68|408.49|406.09|404.5|402.1|0
1643913600000|2022-02-03 18:40:00|406.76|404.36|407.23|404.83|407.63|405.23|405.82|403.42|0
1643913900000|2022-02-03 18:45:00|406.6|404.2|405.51|403.11|407.23|404.83|404.72|402.32|0
1643914200000|2022-02-03 18:50:00|405.59|403.19|407.85|405.45|408.33|405.93|405.35|402.95|0
1643914500000|2022-02-03 18:55:00|407.54|405.14|407.23|404.83|408.8|406.4|406.29|403.89|0
1643914800000|2022-02-03 19:00:00|407.38|404.98|405.03|402.63|408.48|406.08|404.09|401.69|0
1643915100000|2022-02-03 19:05:00|405.11|402.71|405.03|402.63|405.97|403.57|403.47|401.07|0
1643915400000|2022-02-03 19:10:00|404.95|402.55|407.14|404.74|407.53|405.13|404.25|401.85|0
1643915700000|2022-02-03 19:15:00|406.75|404.35|405.81|403.41|406.83|404.43|404.95|402.55|0
1643916000000|2022-02-03 19:20:00|405.96|403.56|406.75|404.35|407.37|404.97|404.87|402.47|0
1643916300000|2022-02-03 19:25:00|406.9|404.5|409.89|407.49|411.46|409.06|406.28|403.88|0
1643916600000|2022-02-03 19:30:00|409.97|407.57|412.16|409.76|413.82|411.42|409.73|407.33|0
1643916900000|2022-02-03 19:35:00|411.53|409.13|416.42|414.02|417.06|414.66|411.22|408.82|0
1643917200000|2022-02-03 19:40:00|416.58|414.18|421.67|419.27|421.99|419.59|416.58|414.18|0
1643917500000|2022-02-03 19:45:00|421.19|418.79|422.16|419.76|422.64|420.24|419.92|417.52|0
1643917800000|2022-02-03 19:50:00|422.24|419.84|421.52|419.12|422.79|420.39|421.04|418.64|0
1643918100000|2022-02-03 19:55:00|421.36|418.96|420.24|417.84|421.84|419.44|418.81|416.41|0
1643918400000|2022-02-03 20:00:00|420.08|417.68|423.43|421.03|424.55|422.15|418.33|415.93|0
1643918700000|2022-02-03 20:05:00|423.11|420.71|423.11|420.71|423.75|421.35|420.72|418.32|0
1643919000000|2022-02-03 20:10:00|423.27|420.87|419.6|417.2|423.59|421.19|419.28|416.88|0
1643919300000|2022-02-03 20:15:00|419.76|417.36|414.94|412.54|419.76|417.36|414.94|412.54|0
1643919600000|2022-02-03 20:20:00|415.26|412.86|415.26|412.86|415.42|413.02|411.94|409.54|0
1643919900000|2022-02-03 20:25:00|415.42|413.02|416.45|414.05|418.43|416.03|415.26|412.86|0
1643920200000|2022-02-03 20:30:00|416.68|414.28|424.03|421.63|424.03|421.63|416.68|414.28|0
1643920500000|2022-02-03 20:35:00|424.35|421.95|424.59|422.19|426.28|423.88|422.42|420.02|0
1643920800000|2022-02-03 20:40:00|424.83|422.43|423.7|421.3|425.47|423.07|421.3|418.9|0
1643921100000|2022-02-03 20:45:00|424.67|422.27|427.73|425.33|429.02|426.62|424.67|422.27|0
1643921400000|2022-02-03 20:50:00|427.89|425.49|433.88|431.48|434.7|432.3|427.89|425.49|0
1643921700000|2022-02-03 20:55:00|432.74|430.34|431.29|428.89|432.91|430.51|424.18|421.78|0
1643922000000|2022-02-03 21:00:00|430.48|428.08|414.17|411.77|430.48|428.08|406.77|404.37|0
1643922300000|2022-02-03 21:05:00|414.24|411.84|414.24|411.84|415.89|413.49|409.6|407.2|0
1643922600000|2022-02-03 21:10:00|413.76|411.36|411.64|409.24|415.89|413.49|411.56|409.16|0
1643922900000|2022-02-03 21:15:00|412.39|409.59|401.86|399.06|412.86|410.06|401.32|398.52|0
1643923200000|2022-02-03 21:20:00|401.79|398.99|403.56|400.76|403.87|401.07|401.4|398.6|0
1643923500000|2022-02-03 21:25:00|403.87|401.07|402.87|400.07|405.11|402.31|402.32|399.52|0
1643923800000|2022-02-03 21:30:00|402.94|400.14|402.78|399.98|403.09|400.29|401.08|398.28|0
1643924100000|2022-02-03 21:35:00|402.86|400.06|401.08|398.28|403.25|400.45|401.08|398.28|0
1643924400000|2022-02-03 21:40:00|400.93|398.13|400.23|397.43|402.01|399.21|399.69|396.89|0
1643924700000|2022-02-03 21:45:00|400.15|397.35|401.23|398.43|401.39|398.59|400.15|397.35|0
1643925000000|2022-02-03 21:50:00|401.31|398.51|397.99|395.19|402.31|399.51|397.99|395.19|0
1643925300000|2022-02-03 21:55:00|398.15|395.35|398.29|395.49|398.99|396.19|396.92|394.12|0
1643925600000|2022-02-03 22:00:00|398.16|395.36|399.14|396.34|399.62|396.82|398.16|395.36|0
1643925900000|2022-02-03 22:05:00|399.12|396.32|400.67|397.87|400.67|397.87|399.12|396.32|0
1643926200000|2022-02-03 22:10:00|400.6|397.8|401.23|398.43|401.75|398.95|400.6|397.8|0
1643926500000|2022-02-03 22:15:00|401.21|398.41|402.38|399.58|402.38|399.58|401.02|398.22|0
1643926800000|2022-02-03 22:20:00|402.26|399.46|402.85|400.05|402.91|400.11|402.15|399.35|0
1643927100000|2022-02-03 22:25:00|402.78|399.98|404.36|401.56|404.47|401.67|402.78|399.98|0
1643927400000|2022-02-03 22:30:00|404.38|401.58|402.76|399.96|404.41|401.61|402.76|399.96|0
1643927700000|2022-02-03 22:35:00|402.87|400.07|403.83|401.03|403.9|401.1|400.95|398.15|0
1643928000000|2022-02-03 22:40:00|403.68|400.88|402.11|399.31|403.68|400.88|401.13|398.33|0
1643928300000|2022-02-03 22:45:00|402.09|399.29|403.38|400.58|403.53|400.73|401.96|399.16|0
1643928600000|2022-02-03 22:50:00|403.39|400.59|401.75|398.95|403.46|400.66|401.66|398.86|0
1643928900000|2022-02-03 22:55:00|401.78|398.98|400.83|398.03|401.86|399.06|400.75|397.95|0
1643929200000|2022-02-03 23:00:00|401.09|398.29|401.82|399.02|404.3|401.5|400.98|398.18|0
1643929500000|2022-02-03 23:05:00|401.59|398.79|400.74|397.94|401.59|398.79|399.66|396.86|0
1643929800000|2022-02-03 23:10:00|400.51|397.71|400.51|397.71|401.13|398.33|398.73|395.93|0
1643930100000|2022-02-03 23:15:00|400.58|397.78|398.19|395.39|400.66|397.86|397.73|394.93|0
1643930400000|2022-02-03 23:20:00|398.12|395.32|398.73|395.93|399.19|396.39|397.5|394.7|0
1643930700000|2022-02-03 23:25:00|398.42|395.62|400.11|397.31|400.42|397.62|398.42|395.62|0
1643931000000|2022-02-03 23:30:00|399.96|397.16|398.65|395.85|399.96|397.16|398.42|395.62|0
1643931300000|2022-02-03 23:35:00|398.72|395.92|398.42|395.62|399.96|397.16|398.26|395.46|0
1643931600000|2022-02-03 23:40:00|398.34|395.54|398.95|396.15|400.03|397.23|397.88|395.08|0
1643931900000|2022-02-03 23:45:00|399.11|396.31|398.41|395.61|399.11|396.31|397.18|394.38|0
1643932200000|2022-02-03 23:50:00|398.57|395.77|400.03|397.23|400.41|397.61|398.41|395.61|0
1643932500000|2022-02-03 23:55:00|399.8|397|400.41|397.61|401.03|398.23|399.8|397|0
1643932800000|2022-02-04 00:00:00|399.87|397.07|398.71|395.91|401.49|398.69|398.56|395.76|0
1643933100000|2022-02-04 00:05:00|398.56|395.76|398.02|395.22|399.95|397.15|397.79|394.99|0
1643933400000|2022-02-04 00:10:00|397.94|395.14|398.56|395.76|398.71|395.91|397.48|394.68|0
1643933700000|2022-02-04 00:15:00|398.33|395.53|399.1|396.3|399.63|396.83|397.94|395.14|0
1643934000000|2022-02-04 00:20:00|399.17|396.37|399.17|396.37|399.48|396.68|398.4|395.6|0
1643934300000|2022-02-04 00:25:00|399.01|396.21|399.94|397.14|400.4|397.6|398.4|395.6|0
1643934600000|2022-02-04 00:30:00|399.63|396.83|402.02|399.22|402.25|399.45|399.63|396.83|0
1643934900000|2022-02-04 00:35:00|402.1|399.3|402.4|399.6|402.4|399.6|400.94|398.14|0
1643935200000|2022-02-04 00:40:00|402.25|399.45|401.94|399.14|402.56|399.76|401.47|398.67|0
1643935500000|2022-02-04 00:45:00|401.86|399.06|400.85|398.05|401.94|399.14|400.24|397.44|0
1643935800000|2022-02-04 00:50:00|401.01|398.21|400.85|398.05|401.4|398.6|400.24|397.44|0
1643936100000|2022-02-04 00:55:00|401.16|398.36|400.7|397.9|401.16|398.36|400.39|397.59|0
1643936400000|2022-02-04 01:00:00|401.01|398.21|401.31|398.51|402.86|400.06|400.31|397.51|0
1643936700000|2022-02-04 01:05:00|401.47|398.67|403.17|400.37|403.63|400.83|401.47|398.67|0
1643937000000|2022-02-04 01:10:00|403.25|400.45|403.79|400.99|404.65|401.85|403.17|400.37|0
1643937300000|2022-02-04 01:15:00|403.63|400.83|405.34|402.54|405.65|402.85|402.86|400.06|0
1643937600000|2022-02-04 01:20:00|405.49|402.69|405.34|402.54|406.12|403.32|404.87|402.07|0
1643937900000|2022-02-04 01:25:00|405.18|402.38|404.4|401.6|406.51|403.71|403.94|401.14|0
1643938200000|2022-02-04 01:30:00|404.09|401.29|406.11|403.31|406.11|403.31|403.78|400.98|0
1643938500000|2022-02-04 01:35:00|405.95|403.15|407.44|404.64|407.51|404.71|405.49|402.69|0
1643938800000|2022-02-04 01:40:00|407.51|404.71|407.67|404.87|408.14|405.34|406.66|403.86|0
1643939100000|2022-02-04 01:45:00|407.51|404.71|408.21|405.41|410.17|407.37|407.51|404.71|0
1643939400000|2022-02-04 01:50:00|408.13|405.33|407.51|404.71|408.37|405.57|407.35|404.55|0
1643939700000|2022-02-04 01:55:00|407.59|404.79|408.37|405.57|408.6|405.8|407.19|404.39|0
1643940000000|2022-02-04 02:00:00|408.21|405.41|407.43|404.63|408.28|405.48|407.35|404.55|0
1643940300000|2022-02-04 02:05:00|407.5|404.7|405.79|402.99|407.58|404.78|405.63|402.83|0
1643940600000|2022-02-04 02:10:00|405.63|402.83|405.01|402.21|405.63|402.83|403.92|401.12|0
1643940900000|2022-02-04 02:15:00|405.09|402.29|403.3|400.5|405.16|402.36|403.14|400.34|0
1643941200000|2022-02-04 02:20:00|403.14|400.34|404.23|401.43|404.38|401.58|402.68|399.88|0
1643941500000|2022-02-04 02:25:00|404.31|401.51|403.37|400.57|404.54|401.74|403.29|400.49|0
1643941800000|2022-02-04 02:30:00|403.45|400.65|402.21|399.41|403.76|400.96|402.21|399.41|0
1643942100000|2022-02-04 02:35:00|402.36|399.56|402.98|400.18|403.45|400.65|402.36|399.56|0
1643942400000|2022-02-04 02:40:00|402.82|400.02|403.75|400.95|403.75|400.95|402.51|399.71|0
1643942700000|2022-02-04 02:45:00|403.6|400.8|403.6|400.8|404.06|401.26|403.6|400.8|0
1643943000000|2022-02-04 02:50:00|403.44|400.64|403.28|400.48|404.22|401.42|402.82|400.02|0
1643943300000|2022-02-04 02:55:00|403.36|400.56|404.37|401.57|404.37|401.57|403.36|400.56|0
1643943600000|2022-02-04 03:00:00|404.21|401.41|404.21|401.41|404.99|402.19|403.98|401.18|0
1643943900000|2022-02-04 03:05:00|404.06|401.26|403.2|400.4|404.06|401.26|402.89|400.09|0
1643944200000|2022-02-04 03:10:00|403.12|400.32|401.42|398.62|403.2|400.4|401.42|398.62|0
1643944500000|2022-02-04 03:15:00|401.73|398.93|401.88|399.08|402.19|399.39|401.26|398.46|0
1643944800000|2022-02-04 03:20:00|401.73|398.93|401.72|398.92|402.19|399.39|401.42|398.62|0
1643945100000|2022-02-04 03:25:00|401.8|399|402.34|399.54|402.81|400.01|401.72|398.92|0
1643945400000|2022-02-04 03:30:00|402.42|399.62|403.42|400.62|403.89|401.09|401.88|399.08|0
1643945700000|2022-02-04 03:35:00|403.35|400.55|402.49|399.69|403.42|400.62|402.34|399.54|0
1643946000000|2022-02-04 03:40:00|402.65|399.85|402.88|400.08|402.88|400.08|402.18|399.38|0
1643946300000|2022-02-04 03:45:00|402.8|400|402.64|399.84|402.8|400|402.03|399.23|0
1643946600000|2022-02-04 03:50:00|402.57|399.77|402.41|399.61|402.88|400.08|401.79|398.99|0
1643946900000|2022-02-04 03:55:00|402.49|399.69|402.26|399.46|402.49|399.69|401.87|399.07|0
1643947200000|2022-02-04 04:00:00|402.02|399.22|401.86|399.06|402.1|399.3|401.25|398.45|0
1643947500000|2022-02-04 04:05:00|401.79|398.99|402.33|399.53|402.48|399.68|401.71|398.91|0
1643947800000|2022-02-04 04:10:00|402.48|399.68|401.94|399.14|402.48|399.68|401.63|398.83|0
1643948100000|2022-02-04 04:15:00|401.86|399.06|401.55|398.75|401.86|399.06|401.24|398.44|0
1643948400000|2022-02-04 04:20:00|401.63|398.83|401.08|398.28|401.7|398.9|400.47|397.67|0
1643948700000|2022-02-04 04:25:00|401.24|398.44|400.93|398.13|401.24|398.44|400.31|397.51|0
1643949000000|2022-02-04 04:30:00|400.77|397.97|400|397.2|400.77|397.97|400|397.2|0
1643949300000|2022-02-04 04:35:00|399.84|397.04|400|397.2|400.31|397.51|399.07|396.27|0
1643949600000|2022-02-04 04:40:00|400.08|397.28|399.69|396.89|400.08|397.28|399.23|396.43|0
1643949900000|2022-02-04 04:45:00|399.99|397.19|399.53|396.73|400.07|397.27|399.22|396.42|0
1643950200000|2022-02-04 04:50:00|399.68|396.88|399.99|397.19|400.3|397.5|399.68|396.88|0
1643950500000|2022-02-04 04:55:00|399.84|397.04|399.06|396.26|400.3|397.5|399.06|396.26|0
1643950800000|2022-02-04 05:00:00|398.76|395.96|398.14|395.34|398.76|395.96|397.83|395.03|0
1643951100000|2022-02-04 05:05:00|397.98|395.18|398.29|395.49|398.45|395.65|397.37|394.57|0
1643951400000|2022-02-04 05:10:00|398.37|395.57|398.52|395.72|398.6|395.8|397.68|394.88|0
1643951700000|2022-02-04 05:15:00|398.6|395.8|397.36|394.56|398.6|395.8|396.29|393.49|0
1643952000000|2022-02-04 05:20:00|397.44|394.64|396.9|394.1|397.44|394.64|396.6|393.8|0
1643952300000|2022-02-04 05:25:00|396.75|393.95|397.67|394.87|398.13|395.33|396.29|393.49|0
1643952600000|2022-02-04 05:30:00|397.51|394.71|397.82|395.02|398.28|395.48|397.21|394.41|0
1643952900000|2022-02-04 05:35:00|397.67|394.87|397.51|394.71|398.59|395.79|397.36|394.56|0
1643953200000|2022-02-04 05:40:00|397.59|394.79|397.66|394.86|398.2|395.4|397.2|394.4|0
1643953500000|2022-02-04 05:45:00|397.82|395.02|397.66|394.86|398.43|395.63|397.66|394.86|0
1643953800000|2022-02-04 05:50:00|397.81|395.01|397.04|394.24|397.81|395.01|396.74|393.94|0
1643954100000|2022-02-04 05:55:00|396.97|394.17|396.12|393.32|396.97|394.17|395.82|393.02|0
1643954400000|2022-02-04 06:00:00|395.89|393.09|395.97|393.17|397.2|394.4|395.81|393.01|0
1643954700000|2022-02-04 06:05:00|396.12|393.32|395.5|392.7|396.12|393.32|395.5|392.7|0
1643955000000|2022-02-04 06:10:00|395.66|392.86|396.35|393.55|396.58|393.78|395.35|392.55|0
1643955300000|2022-02-04 06:15:00|396.42|393.62|395.81|393.01|396.73|393.93|395.81|393.01|0
1643955600000|2022-02-04 06:20:00|395.96|393.16|397.19|394.39|397.34|394.54|395.35|392.55|0
1643955900000|2022-02-04 06:25:00|397.27|394.47|397.18|394.38|397.73|394.93|396.42|393.62|0
1643956200000|2022-02-04 06:30:00|396.96|394.16|397.49|394.69|397.49|394.69|395.8|393|0
1643956500000|2022-02-04 06:35:00|397.57|394.77|397.11|394.31|397.8|395|396.57|393.77|0
1643956800000|2022-02-04 06:40:00|397.03|394.23|395.64|392.84|397.26|394.46|395.49|392.69|0
1643957100000|2022-02-04 06:45:00|395.57|392.77|395.8|393|396.03|393.23|395.34|392.54|0
1643957400000|2022-02-04 06:50:00|395.88|393.08|395.33|392.53|396.72|393.92|395.03|392.23|0
1643957700000|2022-02-04 06:55:00|395.18|392.38|395.95|393.15|396.25|393.45|395.03|392.23|0
1643958000000|2022-02-04 07:00:00|395.79|392.99|396.33|393.53|396.64|393.84|395.33|392.53|0
1643958300000|2022-02-04 07:05:00|396.4|393.6|394.72|391.92|396.71|393.91|394.56|391.76|0
1643958600000|2022-02-04 07:10:00|394.87|392.07|397.71|394.91|397.78|394.98|394.87|392.07|0
1643958900000|2022-02-04 07:15:00|397.63|394.83|399.47|396.67|399.78|396.98|397.17|394.37|0
1643959200000|2022-02-04 07:20:00|399.32|396.52|399.47|396.67|400.24|397.44|399.16|396.36|0
1643959500000|2022-02-04 07:25:00|399.32|396.52|401.09|398.29|402.75|399.95|398.55|395.75|0
1643959800000|2022-02-04 07:30:00|400.93|398.13|399.55|396.75|401.09|398.29|399.24|396.44|0
1643960100000|2022-02-04 07:35:00|399.63|396.83|399|396.2|400.78|397.98|396.84|394.04|0
1643960400000|2022-02-04 07:40:00|399.24|396.44|401.79|398.99|401.95|399.15|398.39|395.59|0
1643960700000|2022-02-04 07:45:00|401.95|399.15|400.39|397.59|401.95|399.15|399.78|396.98|0
1643961000000|2022-02-04 07:50:00|400.55|397.75|401.48|398.68|401.79|398.99|399.31|396.51|0
1643961300000|2022-02-04 07:55:00|401.32|398.52|400.7|397.9|402.49|399.69|399.77|396.97|0
1643961600000|2022-02-04 08:00:00|401.4|398.6|399.08|396.28|401.4|398.6|398.38|395.58|0
1643961900000|2022-02-04 08:05:00|398.8|396.4|398.79|396.39|400.34|397.94|396.94|394.54|0
1643962200000|2022-02-04 08:10:00|398.48|396.08|399.41|397.01|399.57|397.17|397.79|395.39|0
1643962500000|2022-02-04 08:15:00|399.26|396.86|397.86|395.46|399.72|397.32|396.01|393.61|0
1643962800000|2022-02-04 08:20:00|397.79|395.39|400.49|398.09|400.65|398.25|397.4|395|0
1643963100000|2022-02-04 08:25:00|400.42|398.02|403.76|401.36|404.15|401.75|400.34|397.94|0
1643963400000|2022-02-04 08:30:00|403.91|401.51|403.91|401.51|404.85|402.45|402.82|400.42|0
1643963700000|2022-02-04 08:35:00|404.07|401.67|404.77|402.37|405.47|403.07|403.75|401.35|0
1643964000000|2022-02-04 08:40:00|404.84|402.44|404.84|402.44|407.19|404.79|404.37|401.97|0
1643964300000|2022-02-04 08:45:00|405.08|402.68|407.5|405.1|407.97|405.57|404.84|402.44|0
1643964600000|2022-02-04 08:50:00|407.66|405.26|407.03|404.63|408.91|406.51|406.87|404.47|0
1643964900000|2022-02-04 08:55:00|406.95|404.55|405.46|403.06|406.95|404.55|404.68|402.28|0
1643965200000|2022-02-04 09:00:00|405.62|403.22|406.09|403.69|406.87|404.47|403.36|400.96|0
1643965500000|2022-02-04 09:05:00|405.93|403.53|407.65|405.25|407.81|405.41|405.3|402.9|0
1643965800000|2022-02-04 09:10:00|407.81|405.41|406.75|404.35|408.59|406.19|404|401.6|0
1643966100000|2022-02-04 09:15:00|406.43|404.03|407.53|405.13|408.15|405.75|405.18|402.78|0
1643966400000|2022-02-04 09:20:00|407.68|405.28|409.25|406.85|410.2|407.8|407.68|405.28|0
1643966700000|2022-02-04 09:25:00|409.09|406.69|407.68|405.28|410.98|408.58|406.43|404.03|0
1643967000000|2022-02-04 09:30:00|407.52|405.12|405.8|403.4|408.08|405.68|405.8|403.4|0
1643967300000|2022-02-04 09:35:00|405.72|403.32|405.48|403.08|406.42|404.02|404.39|401.99|0
1643967600000|2022-02-04 09:40:00|405.64|403.24|406.89|404.49|408.77|406.37|405.48|403.08|0
1643967900000|2022-02-04 09:45:00|406.73|404.33|406.73|404.33|406.73|404.33|405.48|403.08|0
1643968200000|2022-02-04 09:50:00|406.58|404.18|407.04|404.64|408.61|406.21|406.42|404.02|0
1643968500000|2022-02-04 09:55:00|407.2|404.8|409.71|407.31|410.03|407.63|407.2|404.8|0
1643968800000|2022-02-04 10:00:00|410.03|407.63|410.97|408.57|411.84|409.44|409.55|407.15|0
1643969100000|2022-02-04 10:05:00|411.13|408.73|413.81|411.41|414.44|412.04|411.13|408.73|0
1643969400000|2022-02-04 10:10:00|413.97|411.57|415.39|412.99|416.19|413.79|413.34|410.94|0
1643969700000|2022-02-04 10:15:00|415.55|413.15|417.14|414.74|417.62|415.22|415.23|412.83|0
1643970000000|2022-02-04 10:20:00|417.3|414.9|422.55|420.15|423.27|420.87|416.54|414.14|0
1643970300000|2022-02-04 10:25:00|422.63|420.23|422.15|419.75|422.63|420.23|419.92|417.52|0
1643970600000|2022-02-04 10:30:00|422.31|419.91|424.89|422.49|427.59|425.19|422.31|419.91|0
1643970900000|2022-02-04 10:35:00|424.34|421.94|425.29|422.89|426.01|423.61|423.29|420.89|0
1643971200000|2022-02-04 10:40:00|425.05|422.65|425.45|423.05|426.49|424.09|423.93|421.53|0
1643971500000|2022-02-04 10:45:00|425.85|423.45|426.81|424.41|428.34|425.94|424.49|422.09|0
1643971800000|2022-02-04 10:50:00|427.13|424.73|426.49|424.09|427.13|424.73|423.29|420.89|0
1643972100000|2022-02-04 10:55:00|425.53|423.13|424.4|422|429.06|426.66|423.77|421.37|0
1643972400000|2022-02-04 11:00:00|424.56|422.16|427.69|425.29|428.57|426.17|424.4|422|0
1643972700000|2022-02-04 11:05:00|428.57|426.17|431.8|429.4|432.6|430.2|426.97|424.57|0
1643973000000|2022-02-04 11:10:00|432.12|429.72|434.55|432.15|435.52|433.12|432.12|429.72|0
1643973300000|2022-02-04 11:15:00|435.03|432.63|433.37|430.97|436.17|433.77|431.91|429.51|0
1643973600000|2022-02-04 11:20:00|433.53|431.13|436.36|433.96|439.07|436.67|433.2|430.8|0
1643973900000|2022-02-04 11:25:00|436.03|433.63|434.16|431.76|436.03|433.63|432.12|429.72|0
1643974200000|2022-02-04 11:30:00|434.41|432.01|434.16|431.76|435.3|432.9|432.55|430.15|0
1643974500000|2022-02-04 11:35:00|434.25|431.85|431.25|428.85|435.78|433.38|430.53|428.13|0
1643974800000|2022-02-04 11:40:00|431.5|429.1|434.16|431.76|434.32|431.92|431.5|429.1|0
1643975100000|2022-02-04 11:45:00|434.24|431.84|437.4|435|438.22|435.82|434.16|431.76|0
1643975400000|2022-02-04 11:50:00|437.65|435.25|437.72|435.32|439.68|437.28|437.4|435|0
1643975700000|2022-02-04 11:55:00|437.56|435.16|441.8|439.4|441.8|439.4|437.24|434.84|0
1643976000000|2022-02-04 12:00:00|441.47|439.07|436.74|434.34|441.47|439.07|436.42|434.02|0
1643976300000|2022-02-04 12:05:00|436.58|434.18|436.26|433.86|438.7|436.3|435.61|433.21|0
1643976600000|2022-02-04 12:10:00|436.74|434.34|438.37|435.97|440|437.6|435.93|433.53|0
1643976900000|2022-02-04 12:15:00|438.45|436.05|436.41|434.01|439.51|437.11|436.25|433.85|0
1643977200000|2022-02-04 12:20:00|436.34|433.94|435.12|432.72|437.55|435.15|433.98|431.58|0
1643977500000|2022-02-04 12:25:00|434.95|432.55|432.45|430.05|435.12|432.72|432.36|429.96|0
1643977800000|2022-02-04 12:30:00|432.53|430.13|433.65|431.25|434.87|432.47|432.53|430.13|0
1643978100000|2022-02-04 12:35:00|433.33|430.93|431.96|429.56|433.65|431.25|431.72|429.32|0
1643978400000|2022-02-04 12:40:00|432.04|429.64|432.36|429.96|433.9|431.5|431.71|429.31|0
1643978700000|2022-02-04 12:45:00|432.28|429.88|427.05|424.65|432.28|429.88|426.73|424.33|0
1643979000000|2022-02-04 12:50:00|427.21|424.81|426.01|423.61|427.85|425.45|425.13|422.73|0
1643979300000|2022-02-04 12:55:00|425.93|423.53|425.93|423.53|426.57|424.17|424.01|421.61|0
1643979600000|2022-02-04 13:00:00|425.77|423.37|428.97|426.57|429.29|426.89|425.21|422.81|0
1643979900000|2022-02-04 13:05:00|429.05|426.65|428.89|426.49|429.93|427.53|427.93|425.53|0
1643980200000|2022-02-04 13:10:00|428.81|426.41|428.89|426.49|430.09|427.69|427.04|424.64|0
1643980500000|2022-02-04 13:15:00|429.05|426.65|431.35|428.95|431.35|428.95|426.28|423.88|0
1643980800000|2022-02-04 13:20:00|431.26|428.86|427.95|425.55|431.59|429.19|427.62|425.22|0
1643981100000|2022-02-04 13:25:00|428.35|425.95|428.43|426.03|428.83|426.43|425.13|422.73|0
1643981400000|2022-02-04 13:30:00|430.61|428.21|445.42|443.02|447.15|444.75|429.64|427.24|0
1643981700000|2022-02-04 13:35:00|445.66|443.26|436.11|433.71|446.49|444.09|435.79|433.39|0
1643982000000|2022-02-04 13:40:00|437.26|434.86|442.42|440.02|443.5|441.1|435.46|433.06|0
1643982300000|2022-02-04 13:45:00|442.01|439.61|438.97|436.57|442.09|439.69|436.68|434.28|0
1643982600000|2022-02-04 13:50:00|439.06|436.66|440.45|438.05|442.75|440.35|437.34|434.94|0
1643982900000|2022-02-04 13:55:00|440.77|438.37|444.72|442.32|444.72|442.32|439.55|437.15|0
1643983200000|2022-02-04 14:00:00|444.56|442.16|449.19|446.79|450.36|447.96|444.23|441.83|0
1643983500000|2022-02-04 14:05:00|449.36|446.96|444.23|441.83|449.53|447.13|443.4|441|0
1643983800000|2022-02-04 14:10:00|444.56|442.16|437.82|435.42|445.22|442.82|437.65|435.25|0
1643984100000|2022-02-04 14:15:00|437.33|434.93|435.29|432.89|438.31|435.91|433.41|431.01|0
1643984400000|2022-02-04 14:20:00|435.04|432.64|434.06|431.66|435.04|432.64|433.25|430.85|0
1643984700000|2022-02-04 14:25:00|433.57|431.17|432.11|429.71|433.57|431.17|429.2|426.8|0
1643985000000|2022-02-04 14:30:00|432.2|429.8|434.59|432.19|435.09|432.69|427.74|425.34|0
1643985300000|2022-02-04 14:35:00|434.35|431.95|433.78|431.38|437.71|435.31|431.33|428.93|0
1643985600000|2022-02-04 14:40:00|433.29|430.89|418.43|416.03|433.53|431.13|416.34|413.94|0
1643985900000|2022-02-04 14:45:00|418.75|416.35|422.79|420.39|424.64|422.24|415.7|413.3|0
1643986200000|2022-02-04 14:50:00|423.35|420.95|429.09|426.69|430.63|428.23|421.59|419.19|0
1643986500000|2022-02-04 14:55:00|428.35|425.95|426.18|423.78|429.57|427.17|423.75|421.35|0
1643986800000|2022-02-04 15:00:00|425.53|423.13|423.28|420.88|427.87|425.47|420.4|418|0
1643987100000|2022-02-04 15:05:00|423.12|420.72|425.85|423.45|425.85|423.45|420.71|418.31|0
1643987400000|2022-02-04 15:10:00|426.17|423.77|421.35|418.95|430.7|428.3|420.39|417.99|0
1643987700000|2022-02-04 15:15:00|421.83|419.43|418.15|415.75|421.83|419.43|415.45|413.05|0
1643988000000|2022-02-04 15:20:00|418|415.6|421.35|418.95|421.83|419.43|416.88|414.48|0
1643988300000|2022-02-04 15:25:00|421.67|419.27|432.32|429.92|432.32|429.92|418.95|416.55|0
1643988600000|2022-02-04 15:30:00|432.48|430.08|431.02|428.62|432.48|430.08|428.6|426.2|0
1643988900000|2022-02-04 15:35:00|431.34|428.94|438.32|435.92|441.76|439.36|431.02|428.62|0
1643989200000|2022-02-04 15:40:00|437.59|435.19|440.27|437.87|441.25|438.85|435.88|433.48|0
1643989500000|2022-02-04 15:45:00|440.6|438.2|444.29|441.89|447.23|444.83|440.6|438.2|0
1643989800000|2022-02-04 15:50:00|444.21|441.81|441.5|439.1|446.18|443.78|441.01|438.61|0
1643990100000|2022-02-04 15:55:00|441.34|438.94|443.79|441.39|444.61|442.21|439.54|437.14|0
1643990400000|2022-02-04 16:00:00|443.88|441.48|441.5|439.1|446.26|443.86|440.19|437.79|0
1643990700000|2022-02-04 16:05:00|441.34|438.94|442.2|439.8|444.53|442.13|439.25|436.85|0
1643991000000|2022-02-04 16:10:00|442.29|439.89|446.16|443.76|446.9|444.5|441.71|439.31|0
1643991300000|2022-02-04 16:15:00|446.49|444.09|442.2|439.8|447.81|445.41|441.54|439.14|0
1643991600000|2022-02-04 16:20:00|442.69|440.29|441.38|438.98|444.67|442.27|440.15|437.75|0
1643991900000|2022-02-04 16:25:00|441.3|438.9|435.49|433.09|441.3|438.9|432.73|430.33|0
1643992200000|2022-02-04 16:30:00|435.33|432.93|429.16|426.76|435.65|433.25|428.19|425.79|0
1643992500000|2022-02-04 16:35:00|428.6|426.2|427.63|425.23|429|426.6|425.05|422.65|0
1643992800000|2022-02-04 16:40:00|427.38|424.98|426.41|424.01|428.51|426.11|425.2|422.8|0
1643993100000|2022-02-04 16:45:00|426.09|423.69|426.39|423.99|427.03|424.63|421.75|419.35|0
1643993400000|2022-02-04 16:50:00|426.07|423.67|426.39|423.99|428|425.6|425.26|422.86|0
1643993700000|2022-02-04 16:55:00|426.22|423.82|426.37|423.97|426.37|423.97|421.25|418.85|0
1643994000000|2022-02-04 17:00:00|426.21|423.81|425.89|423.49|428.72|426.32|425.08|422.68|0
1643994300000|2022-02-04 17:05:00|425.73|423.33|425.08|422.68|428.8|426.4|424.19|421.79|0
1643994600000|2022-02-04 17:10:00|424.84|422.44|423.23|420.83|428.8|426.4|421.38|418.98|0
1643994900000|2022-02-04 17:15:00|423.14|420.74|423.3|420.9|424.75|422.35|420.89|418.49|0
1643995200000|2022-02-04 17:20:00|422.82|420.42|423.55|421.15|424.91|422.51|422.18|419.78|0
1643995500000|2022-02-04 17:25:00|423.46|421.06|422.42|420.02|423.94|421.54|420.57|418.17|0
1643995800000|2022-02-04 17:30:00|421.85|419.45|423.3|420.9|426.04|423.64|419.21|416.81|0
1643996100000|2022-02-04 17:35:00|423.46|421.06|419.92|417.52|424.59|422.19|419.92|417.52|0
1643996400000|2022-02-04 17:40:00|419.44|417.04|418.16|415.76|421.05|418.65|417.37|414.97|0
1643996700000|2022-02-04 17:45:00|418.64|416.24|417.36|414.96|420.08|417.68|417.36|414.96|0
1643997000000|2022-02-04 17:50:00|417.61|415.21|416.85|414.45|418.96|416.56|414.93|412.53|0
1643997300000|2022-02-04 17:55:00|416.21|413.81|414.29|411.89|417.97|415.57|413.74|411.34|0
1643997600000|2022-02-04 18:00:00|414.13|411.73|406.37|403.97|414.13|411.73|406.05|403.65|0
1643997900000|2022-02-04 18:05:00|406.21|403.81|406.18|403.78|409.44|407.04|404.79|402.39|0
1643998200000|2022-02-04 18:10:00|406.33|403.93|407.12|404.72|408.37|405.97|404.92|402.52|0
1643998500000|2022-02-04 18:15:00|406.96|404.56|408.53|406.13|409.63|407.23|406.33|403.93|0
1643998800000|2022-02-04 18:20:00|408.37|405.97|403.66|401.26|408.84|406.44|403.66|401.26|0
1643999100000|2022-02-04 18:25:00|403.98|401.58|407.58|405.18|408.84|406.44|403.98|401.58|0
1643999400000|2022-02-04 18:30:00|407.19|404.79|405.07|402.67|408.37|405.97|405.07|402.67|0
1643999700000|2022-02-04 18:35:00|405.23|402.83|406.95|404.55|408.37|405.97|404.91|402.51|0
1644000000000|2022-02-04 18:40:00|406.64|404.24|401.78|399.38|406.72|404.32|400.85|398.45|0
1644000300000|2022-02-04 18:45:00|401.47|399.07|405.15|402.75|406.16|403.76|401.47|399.07|0
1644000600000|2022-02-04 18:50:00|404.6|402.2|403.27|400.87|404.99|402.59|402.96|400.56|0
1644000900000|2022-02-04 18:55:00|403.36|400.96|403.43|401.03|405.54|403.14|402.96|400.56|0
1644001200000|2022-02-04 19:00:00|402.96|400.56|405.45|403.05|405.45|403.05|402.18|399.78|0
1644001500000|2022-02-04 19:05:00|405.61|403.21|404.83|402.43|406.47|404.07|404.21|401.81|0
1644001800000|2022-02-04 19:10:00|404.52|402.12|407.33|404.93|409.84|407.44|404.2|401.8|0
1644002100000|2022-02-04 19:15:00|407.64|405.24|411.1|408.7|411.1|408.7|406.7|404.3|0
1644002400000|2022-02-04 19:20:00|411.25|408.85|408.58|406.18|411.25|408.85|407.01|404.61|0
1644002700000|2022-02-04 19:25:00|408.42|406.02|407.32|404.92|408.89|406.49|405.6|403.2|0
1644003000000|2022-02-04 19:30:00|407.16|404.76|404.19|401.79|408.1|405.7|402.64|400.24|0
1644003300000|2022-02-04 19:35:00|404.28|401.88|401.86|399.46|404.28|401.88|400.54|398.14|0
1644003600000|2022-02-04 19:40:00|402.17|399.77|405.13|402.73|405.44|403.04|400.77|398.37|0
1644003900000|2022-02-04 19:45:00|404.81|402.41|405.28|402.88|406.85|404.45|404.19|401.79|0
1644004200000|2022-02-04 19:50:00|404.97|402.57|402.32|399.92|405.36|402.96|402.16|399.76|0
1644004500000|2022-02-04 19:55:00|402.47|400.07|400.61|398.21|402.71|400.31|400.61|398.21|0
1644004800000|2022-02-04 20:00:00|400.76|398.36|394.21|391.81|400.88|398.48|394.06|391.66|0
1644005100000|2022-02-04 20:05:00|394.06|391.66|392.74|390.34|395.6|393.2|392.2|389.8|0
1644005400000|2022-02-04 20:10:00|392.82|390.42|389.13|386.73|393.44|391.04|387.9|385.5|0
1644005700000|2022-02-04 20:15:00|388.97|386.57|394.2|391.8|394.2|391.8|388.51|386.11|0
1644006000000|2022-02-04 20:20:00|393.9|391.5|391.43|389.03|394.05|391.65|391.12|388.72|0
1644006300000|2022-02-04 20:25:00|391.12|388.72|393.12|390.72|394.36|391.96|389.89|387.49|0
1644006600000|2022-02-04 20:30:00|392.66|390.26|389.73|387.33|393.58|391.18|388.97|386.57|0
1644006900000|2022-02-04 20:35:00|389.97|387.57|394.04|391.64|394.04|391.64|389.97|387.57|0
1644007200000|2022-02-04 20:40:00|393.97|391.57|399.94|397.54|400.09|397.69|393.73|391.33|0
1644007500000|2022-02-04 20:45:00|399.4|397|403.71|401.31|407.19|404.79|398.69|396.29|0
1644007800000|2022-02-04 20:50:00|404.11|401.71|406.61|404.21|409.9|407.5|401.06|398.66|0
1644008100000|2022-02-04 20:55:00|407.08|404.68|415.74|413.34|415.74|413.34|407.08|404.68|0
1644008400000|2022-02-04 21:00:00|416.38|413.98|418.12|415.72|418.6|416.2|412.03|409.63|0
1644008700000|2022-02-04 21:05:00|417.8|415.4|418.76|416.36|419.72|417.32|417|414.6|0
1644009000000|2022-02-04 21:10:00|418.6|416.2|416.84|414.44|420.03|417.63|416.84|414.44|0
1644221100000|2022-02-07 08:05:00|409.22|406.82|412.07|409.67|413.5|411.1|408.28|405.88|0
1644221400000|2022-02-07 08:10:00|411.91|409.51|413.33|410.93|413.33|410.93|408.75|406.35|0
1644221700000|2022-02-07 08:15:00|413.26|410.86|419.71|417.31|419.96|417.56|413.1|410.7|0
1644222000000|2022-02-07 08:20:00|419.87|417.47|423.01|420.61|423.01|420.61|418.59|416.19|0
1644222300000|2022-02-07 08:25:00|422.76|420.36|424.31|421.91|425.52|423.12|420.5|418.1|0
1644222600000|2022-02-07 08:30:00|424.39|421.99|424.71|422.31|425.84|423.44|422.78|420.38|0
1644222900000|2022-02-07 08:35:00|425.03|422.63|421.57|419.17|425.76|423.36|420.36|417.96|0
1644223200000|2022-02-07 08:40:00|421.49|419.09|421.41|419.01|421.89|419.49|420.2|417.8|0
1644223500000|2022-02-07 08:45:00|421.65|419.25|419.08|416.68|421.65|419.25|418.44|416.04|0
1644223800000|2022-02-07 08:50:00|419.16|416.76|416.05|413.65|419.24|416.84|416.05|413.65|0
1644224100000|2022-02-07 08:55:00|415.89|413.49|417.48|415.08|418.12|415.72|415.81|413.41|0
1644224400000|2022-02-07 09:00:00|417.4|415|415.41|413.01|418.6|416.2|413.58|411.18|0
1644224700000|2022-02-07 09:05:00|415.33|412.93|416.68|414.28|416.68|414.28|414.29|411.89|0
1644225000000|2022-02-07 09:10:00|416.92|414.52|417.24|414.84|420.35|417.95|416.04|413.64|0
1644225300000|2022-02-07 09:15:00|417.31|414.91|418.75|416.35|418.91|416.51|415.56|413.16|0
1644225600000|2022-02-07 09:20:00|418.91|416.51|419.87|417.47|419.87|417.47|416.99|414.59|0
1644225900000|2022-02-07 09:25:00|419.79|417.39|418.51|416.11|420.27|417.87|418.03|415.63|0
1644226200000|2022-02-07 09:30:00|418.11|415.71|419.86|417.46|420.02|417.62|417.07|414.67|0
1644226500000|2022-02-07 09:35:00|419.95|417.55|420.43|418.03|421.31|418.91|418.42|416.02|0
1644226800000|2022-02-07 09:40:00|420.18|417.78|421.62|419.22|421.95|419.55|420.02|417.62|0
1644227100000|2022-02-07 09:45:00|421.46|419.06|424.03|421.63|424.03|421.63|420.66|418.26|0
1644227400000|2022-02-07 09:50:00|424.36|421.96|421.86|419.46|425.32|422.92|421.46|419.06|0
1644227700000|2022-02-07 09:55:00|421.94|419.54|420.26|417.86|421.94|419.54|419.05|416.65|0
1644228000000|2022-02-07 10:00:00|420.17|417.77|418.82|416.42|420.17|417.77|417.62|415.22|0
1644228300000|2022-02-07 10:05:00|418.66|416.26|419.61|417.21|420.17|417.77|418.18|415.78|0
1644228600000|2022-02-07 10:10:00|419.69|417.29|417.69|415.29|420.25|417.85|417.61|415.21|0
1644228900000|2022-02-07 10:15:00|417.77|415.37|418.89|416.49|418.89|416.49|417.45|415.05|0
1644229200000|2022-02-07 10:20:00|419.05|416.65|419.68|417.28|420.01|417.61|418.57|416.17|0
1644229500000|2022-02-07 10:25:00|419.52|417.12|418.88|416.48|420.09|417.69|417.45|415.05|0
1644229800000|2022-02-07 10:30:00|418.97|416.57|420|417.6|420.32|417.92|418.01|415.61|0
1644230100000|2022-02-07 10:35:00|420.16|417.76|419.76|417.36|421.44|419.04|418.56|416.16|0
1644230400000|2022-02-07 10:40:00|419.84|417.44|418.08|415.68|420.48|418.08|418.08|415.68|0
1644230700000|2022-02-07 10:45:00|418|415.6|417.92|415.52|418.4|416|416.16|413.76|0
1644231000000|2022-02-07 10:50:00|417.76|415.36|419.03|416.63|419.19|416.79|417.76|415.36|0
1644231300000|2022-02-07 10:55:00|419.19|416.79|421.11|418.71|421.76|419.36|419.03|416.63|0
1644231600000|2022-02-07 11:00:00|421.28|418.88|421.43|419.03|421.92|419.52|420.15|417.75|0
1644231900000|2022-02-07 11:05:00|421.27|418.87|421.27|418.87|423.2|420.8|420.63|418.23|0
1644232200000|2022-02-07 11:10:00|421.43|419.03|420.23|417.83|422.16|419.76|418.87|416.47|0
1644232500000|2022-02-07 11:15:00|420.39|417.99|419.66|417.26|420.47|418.07|418.55|416.15|0
1644232800000|2022-02-07 11:20:00|419.5|417.1|418.38|415.98|419.82|417.42|417.51|415.11|0
1644233100000|2022-02-07 11:25:00|418.31|415.91|417.67|415.27|418.38|415.98|416.31|413.91|0
1644233400000|2022-02-07 11:30:00|417.58|415.18|416.39|413.99|417.58|415.18|415.67|413.27|0
1644233700000|2022-02-07 11:35:00|415.67|413.27|416.14|413.74|416.55|414.15|414.24|411.84|0
1644234000000|2022-02-07 11:40:00|416.23|413.83|418.06|415.66|418.54|416.14|416.23|413.83|0
1644234300000|2022-02-07 11:45:00|418.22|415.82|417.89|415.49|419.01|416.61|417.1|414.7|0
1644234600000|2022-02-07 11:50:00|417.73|415.33|417.41|415.01|418.69|416.29|416.94|414.54|0
1644234900000|2022-02-07 11:55:00|417.82|415.42|416.61|414.21|418.46|416.06|415.11|412.71|0
1644235200000|2022-02-07 12:00:00|416.7|414.3|413.43|411.03|416.7|414.3|413.11|410.71|0
1644235500000|2022-02-07 12:05:00|413.27|410.87|412.32|409.92|413.43|411.03|411.93|409.53|0
1644235800000|2022-02-07 12:10:00|412.48|410.08|409.63|407.23|412.48|410.08|409.47|407.07|0
1644236100000|2022-02-07 12:15:00|409.79|407.39|410.1|407.7|410.1|407.7|407.74|405.34|0
1644236400000|2022-02-07 12:20:00|409.95|407.55|411.37|408.97|411.52|409.12|409.87|407.47|0
1644236700000|2022-02-07 12:25:00|411.45|409.05|411.68|409.28|412.79|410.39|411.37|408.97|0
1644237000000|2022-02-07 12:30:00|411.52|409.12|411.36|408.96|412|409.6|410.41|408.01|0
1644237300000|2022-02-07 12:35:00|411.52|409.12|411.2|408.8|411.83|409.43|410.73|408.33|0
1644237600000|2022-02-07 12:40:00|411.04|408.64|410.41|408.01|411.2|408.8|410.25|407.85|0
1644237900000|2022-02-07 12:45:00|410.57|408.17|408.6|406.2|410.88|408.48|408.2|405.8|0
1644238200000|2022-02-07 12:50:00|408.52|406.12|408.99|406.59|409.14|406.74|407.02|404.62|0
1644238500000|2022-02-07 12:55:00|409.14|406.74|408.98|406.58|409.14|406.74|406.94|404.54|0
1644238800000|2022-02-07 13:00:00|409.14|406.74|406.31|403.91|409.77|407.37|406.31|403.91|0
1644239100000|2022-02-07 13:05:00|406.39|403.99|405.37|402.97|407.41|405.01|404.11|401.71|0
1644239400000|2022-02-07 13:10:00|405.52|403.12|405.36|402.96|405.68|403.28|403.8|401.4|0
1644239700000|2022-02-07 13:15:00|405.52|403.12|405.83|403.43|405.99|403.59|405.21|402.81|0
1644240000000|2022-02-07 13:20:00|405.68|403.28|403.9|401.5|408.43|406.03|400.32|397.92|0
1644240300000|2022-02-07 13:25:00|403.75|401.35|404.69|402.29|405.16|402.76|403.43|401.03|0
1644240600000|2022-02-07 13:30:00|404.84|402.44|407.68|405.28|407.68|405.28|404.77|402.37|0
1644240900000|2022-02-07 13:35:00|407.52|405.12|407.2|404.8|408.47|406.07|406.73|404.33|0
1644241200000|2022-02-07 13:40:00|407.29|404.89|407.13|404.73|408.15|405.75|406.26|403.86|0
1644241500000|2022-02-07 13:45:00|407.04|404.64|406.1|403.7|407.99|405.59|405.62|403.22|0
1644241800000|2022-02-07 13:50:00|405.94|403.54|407.2|404.8|407.36|404.96|405.78|403.38|0
1644242100000|2022-02-07 13:55:00|407.04|404.64|405.46|403.06|407.2|404.8|404.99|402.59|0
1644242400000|2022-02-07 14:00:00|405.31|402.91|405.86|403.46|406.09|403.69|405.15|402.75|0
1644242700000|2022-02-07 14:05:00|405.78|403.38|404.83|402.43|406.72|404.32|404.83|402.43|0
1644243000000|2022-02-07 14:10:00|404.99|402.59|407.35|404.95|407.35|404.95|404.51|402.11|0
1644243300000|2022-02-07 14:15:00|407.51|405.11|408.85|406.45|409.88|407.48|407.51|405.11|0
1644243600000|2022-02-07 14:20:00|408.93|406.53|406.95|404.55|409.4|407|406.71|404.31|0
1644243900000|2022-02-07 14:25:00|407.19|404.79|407.34|404.94|408.29|405.89|406.32|403.92|0
1644244200000|2022-02-07 14:30:00|405.77|403.37|411.81|409.41|412.77|410.37|405.77|403.37|0
1644244500000|2022-02-07 14:35:00|411.65|409.25|409.7|407.3|415.83|413.43|408.12|405.72|0
1644244800000|2022-02-07 14:40:00|410.33|407.93|409.54|407.14|411.75|409.35|406.79|404.39|0
1644245100000|2022-02-07 14:45:00|409.07|406.67|412.86|410.46|414.13|411.73|407.49|405.09|0
1644245400000|2022-02-07 14:50:00|413.02|410.62|404.51|402.11|413.02|410.62|404.04|401.64|0
1644245700000|2022-02-07 14:55:00|404.35|401.95|406.23|403.83|410.96|408.56|403.25|400.85|0
1644246000000|2022-02-07 15:00:00|405.6|403.2|407.33|404.93|408.75|406.35|403.86|401.46|0
1644246300000|2022-02-07 15:05:00|407.01|404.61|405.59|403.19|407.48|405.08|402.61|400.21|0
1644246600000|2022-02-07 15:10:00|405.75|403.35|413.03|410.63|413.03|410.63|404.49|402.09|0
1644246900000|2022-02-07 15:15:00|412.71|410.31|410.42|408.02|412.87|410.47|409.31|406.91|0
1644247200000|2022-02-07 15:20:00|410.19|407.79|404.55|402.15|411.54|409.14|403.13|400.73|0
1644247500000|2022-02-07 15:25:00|404.7|402.3|403.44|401.04|405.5|403.1|401.55|399.15|0
1644247800000|2022-02-07 15:30:00|403.28|400.88|397.16|394.76|405.34|402.94|396.84|394.44|0
1644248100000|2022-02-07 15:35:00|397.31|394.91|402.55|400.15|402.7|400.3|396.57|394.17|0
1644248400000|2022-02-07 15:40:00|402.32|399.92|406.95|404.55|408.84|406.44|402.08|399.68|0
1644248700000|2022-02-07 15:45:00|406.79|404.39|407.1|404.7|407.73|405.33|404.82|402.42|0
1644249000000|2022-02-07 15:50:00|407.26|404.86|406.47|404.07|408.84|406.44|404.43|402.03|0
1644249300000|2022-02-07 15:55:00|407.1|404.7|405.68|403.28|407.73|405.33|404.89|402.49|0
1644249600000|2022-02-07 16:00:00|406|403.6|408.2|405.8|409.94|407.54|403.95|401.55|0
1644249900000|2022-02-07 16:05:00|408.36|405.96|411.85|409.45|412.64|410.24|406.78|404.38|0
1644250200000|2022-02-07 16:10:00|411.69|409.29|408.99|406.59|411.69|409.29|408.36|405.96|0
1644250500000|2022-02-07 16:15:00|409.15|406.75|408.55|406.15|410.89|408.49|408.47|406.07|0
1644250800000|2022-02-07 16:20:00|408.47|406.07|409.42|407.02|410.69|408.29|407.67|405.27|0
1644251100000|2022-02-07 16:25:00|409.26|406.86|410.49|408.09|410.49|408.09|405.48|403.08|0
1644251400000|2022-02-07 16:30:00|409.85|407.45|413.66|411.26|414.3|411.9|409.85|407.45|0
1644251700000|2022-02-07 16:35:00|413.5|411.1|419.25|416.85|419.89|417.49|412.7|410.3|0
1644252000000|2022-02-07 16:40:00|419.09|416.69|422.46|420.06|422.95|420.55|418.29|415.89|0
1644252300000|2022-02-07 16:45:00|422.3|419.9|420.09|417.69|422.66|420.26|417.57|415.17|0
1644252600000|2022-02-07 16:50:00|420.25|417.85|420.25|417.85|422.02|419.62|418.97|416.57|0
1644252900000|2022-02-07 16:55:00|420.49|418.09|416.56|414.16|420.89|418.49|415.93|413.53|0
1644253200000|2022-02-07 17:00:00|416.81|414.41|417.36|414.96|420.57|418.17|416.25|413.85|0
1644253500000|2022-02-07 17:05:00|417.2|414.8|421.85|419.45|421.85|419.45|417.2|414.8|0
1644253800000|2022-02-07 17:10:00|421.69|419.29|420.56|418.16|422.01|419.61|419.44|417.04|0
1644254100000|2022-02-07 17:15:00|420.72|418.32|419.28|416.88|421.53|419.13|417.84|415.44|0
1644254400000|2022-02-07 17:20:00|419.44|417.04|417.51|415.11|419.92|417.52|416.88|414.48|0
1644254700000|2022-02-07 17:25:00|417.67|415.27|422|419.6|422.49|420.09|417.19|414.79|0
1644255000000|2022-02-07 17:30:00|422.16|419.76|420.39|417.99|424.74|422.34|419.59|417.19|0
1644255300000|2022-02-07 17:35:00|420.48|418.08|423.93|421.53|425.71|423.31|419.27|416.87|0
1644255600000|2022-02-07 17:40:00|423.61|421.21|420.71|418.31|423.61|421.21|420.07|417.67|0
1644255900000|2022-02-07 17:45:00|420.87|418.47|418.78|416.38|421.51|419.11|417.67|415.27|0
1644256200000|2022-02-07 17:50:00|418.95|416.55|419.91|417.51|420.23|417.83|417.82|415.42|0
1644256500000|2022-02-07 17:55:00|419.74|417.34|419.74|417.34|420.71|418.31|418.3|415.9|0
1644256800000|2022-02-07 18:00:00|420.06|417.66|416.7|414.3|421.03|418.63|414.95|412.55|0
1644257100000|2022-02-07 18:05:00|416.86|414.46|413.99|411.59|417.34|414.94|413.67|411.27|0
1644257400000|2022-02-07 18:10:00|413.83|411.43|411.77|409.37|414.79|412.39|410.66|408.26|0
1644257700000|2022-02-07 18:15:00|411.92|409.52|413.51|411.11|414.46|412.06|411.76|409.36|0
1644258000000|2022-02-07 18:20:00|413.43|411.03|413.43|411.03|414.14|411.74|411.45|409.05|0
1644258300000|2022-02-07 18:25:00|413.35|410.95|411.37|408.97|414.14|411.74|410.49|408.09|0
1644258600000|2022-02-07 18:30:00|411.28|408.88|410.97|408.57|411.44|409.04|409.23|406.83|0
1644258900000|2022-02-07 18:35:00|410.81|408.41|409.54|407.14|411.28|408.88|409.23|406.83|0
1644259200000|2022-02-07 18:40:00|409.7|407.3|410.01|407.61|410.33|407.93|408.59|406.19|0
1644259500000|2022-02-07 18:45:00|409.85|407.45|413.02|410.62|413.18|410.78|409.06|406.66|0
1644259800000|2022-02-07 18:50:00|412.86|410.46|412.07|409.67|413.66|411.26|410.8|408.4|0
1644260100000|2022-02-07 18:55:00|411.75|409.35|408.59|406.19|411.91|409.51|407.48|405.08|0
1644260400000|2022-02-07 19:00:00|408.9|406.5|409.06|406.66|410.32|407.92|408.27|405.87|0
1644260700000|2022-02-07 19:05:00|411.51|409.11|410.57|408.17|411.51|409.11|406.4|404|0
1644261000000|2022-02-07 19:10:00|410.41|408.01|409.93|407.53|410.41|408.01|408.66|406.26|0
1644261300000|2022-02-07 19:15:00|410.41|408.01|407.55|405.15|410.41|408.01|406.13|403.73|0
1644261600000|2022-02-07 19:20:00|407.87|405.47|408.5|406.1|409.45|407.05|406.6|404.2|0
1644261900000|2022-02-07 19:25:00|408.66|406.26|403.14|400.74|408.97|406.57|403.14|400.74|0
1644262200000|2022-02-07 19:30:00|402.9|400.5|403.13|400.73|404.55|402.15|402.35|399.95|0
1644262500000|2022-02-07 19:35:00|402.98|400.58|403.76|401.36|404.55|402.15|401.57|399.17|0
1644262800000|2022-02-07 19:40:00|404.08|401.68|401.24|398.84|404.39|401.99|400.77|398.37|0
1644263100000|2022-02-07 19:45:00|401.08|398.68|403.27|400.87|403.74|401.34|400.61|398.21|0
1644263400000|2022-02-07 19:50:00|403.43|401.03|403.43|401.03|404.85|402.45|402.96|400.56|0
1644263700000|2022-02-07 19:55:00|403.27|400.87|404.06|401.66|404.53|402.13|402.25|399.85|0
1644264000000|2022-02-07 20:00:00|404.21|401.81|401.86|399.46|406.58|404.18|401.7|399.3|0
1644264300000|2022-02-07 20:05:00|401.7|399.3|400.84|398.44|403.52|401.12|400.06|397.66|0
1644264600000|2022-02-07 20:10:00|401|398.6|396.15|393.75|401.63|399.23|396.15|393.75|0
1644264900000|2022-02-07 20:15:00|396.3|393.9|399.27|396.87|399.27|396.87|395.99|393.59|0
1644265200000|2022-02-07 20:20:00|399.43|397.03|402.73|400.33|403.67|401.27|399.12|396.72|0
1644265500000|2022-02-07 20:25:00|402.57|400.17|408.1|405.7|408.9|406.5|401.47|399.07|0
1644265800000|2022-02-07 20:30:00|407.47|405.07|408.26|405.86|409.37|406.97|405.41|403.01|0
1644266100000|2022-02-07 20:35:00|408.1|405.7|414.96|412.56|415.6|413.2|406.83|404.43|0
1644266400000|2022-02-07 20:40:00|415.44|413.04|416.4|414|417.21|414.81|413|410.6|0
1644266700000|2022-02-07 20:45:00|417.53|415.13|419.3|416.9|420.6|418.2|417.04|414.64|0
1644267000000|2022-02-07 20:50:00|419.63|417.23|426.63|424.23|426.79|424.39|414.3|411.9|0
1644267300000|2022-02-07 20:55:00|425.97|423.57|420.51|418.11|429.16|426.76|420.35|417.95|0
1644267600000|2022-02-07 21:00:00|419.38|416.98|415.83|413.43|419.38|416.98|414.7|412.3|0
1644267900000|2022-02-07 21:05:00|415.99|413.59|416.31|413.91|416.47|414.07|414.86|412.46|0
1644268200000|2022-02-07 21:10:00|416.07|413.67|415.02|412.62|416.15|413.75|414.38|411.98|0
1644268500000|2022-02-07 21:15:00|415.22|412.42|415.54|412.74|416.02|413.22|414.74|411.94|0
1644268800000|2022-02-07 21:20:00|415.38|412.58|415.38|412.58|415.7|412.9|415.22|412.42|0
1644269100000|2022-02-07 21:25:00|415.22|412.42|414.41|411.61|415.38|412.58|414.34|411.54|0
1644269400000|2022-02-07 21:30:00|414.5|411.7|414.41|411.61|415.05|412.25|414.41|411.61|0
1644269700000|2022-02-07 21:35:00|414.57|411.77|414.57|411.77|414.57|411.77|414.09|411.29|0
1644270000000|2022-02-07 21:40:00|414.41|411.61|415.05|412.25|415.21|412.41|414.41|411.61|0
1644270300000|2022-02-07 21:45:00|415.21|412.41|415.05|412.25|415.69|412.89|415.05|412.25|0
1644270600000|2022-02-07 21:50:00|414.89|412.09|413.92|411.12|415.21|412.41|413.92|411.12|0
1644270900000|2022-02-07 21:55:00|414.08|411.28|414.48|411.68|414.88|412.08|414.08|411.28|0
1644271200000|2022-02-07 22:00:00|414.84|412.04|414.44|411.64|414.84|412.04|414.21|411.41|0
1644271500000|2022-02-07 22:05:00|414.21|411.41|414.47|411.67|414.59|411.79|414.21|411.41|0
1644271800000|2022-02-07 22:10:00|414.56|411.76|414.4|411.6|414.56|411.76|414.37|411.57|0
1644272100000|2022-02-07 22:15:00|414.51|411.71|414.74|411.94|414.74|411.94|414.51|411.71|0
1644272400000|2022-02-07 22:20:00|414.55|411.75|414.37|411.57|414.55|411.75|414.11|411.31|0
1644272700000|2022-02-07 22:25:00|414.44|411.64|414.62|411.82|414.62|411.82|414.27|411.47|0
1644273000000|2022-02-07 22:30:00|414.69|411.89|414.32|411.52|414.69|411.89|414.32|411.52|0
1644273300000|2022-02-07 22:35:00|414.41|411.61|414.22|411.42|414.41|411.61|414.18|411.38|0
1644273600000|2022-02-07 22:40:00|414.26|411.46|414.01|411.21|414.26|411.46|414.01|411.21|0
1644273900000|2022-02-07 22:45:00|413.94|411.14|413.87|411.07|414.01|411.21|413.73|410.93|0
1644274200000|2022-02-07 22:50:00|413.91|411.11|413.94|411.14|413.98|411.18|413.91|411.11|0
1644274500000|2022-02-07 22:55:00|413.96|411.16|413.96|411.16|414.01|411.21|413.94|411.14|0
1644274800000|2022-02-07 23:00:00|414.62|411.82|414.78|411.98|415.67|412.87|413.82|411.02|0
1644275100000|2022-02-07 23:05:00|414.86|412.06|415.66|412.86|416.15|413.35|414.7|411.9|0
1644275400000|2022-02-07 23:10:00|415.34|412.54|414.7|411.9|415.66|412.86|414.7|411.9|0
1644275700000|2022-02-07 23:15:00|414.86|412.06|414.21|411.41|415.02|412.22|414.13|411.33|0
1644276000000|2022-02-07 23:20:00|413.73|410.93|412.85|410.05|414.62|411.82|412.45|409.65|0
1644276300000|2022-02-07 23:25:00|412.93|410.13|413.41|410.61|413.65|410.85|412.77|409.97|0
1644276600000|2022-02-07 23:30:00|413.08|410.28|414.21|411.41|414.21|411.41|412.6|409.8|0
1644276900000|2022-02-07 23:35:00|414.37|411.57|414.04|411.24|414.53|411.73|413.56|410.76|0
1644277200000|2022-02-07 23:40:00|413.88|411.08|413.72|410.92|414.36|411.56|413.4|410.6|0
1644277500000|2022-02-07 23:45:00|413.64|410.84|413.16|410.36|413.96|411.16|412.76|409.96|0
1644277800000|2022-02-07 23:50:00|413.24|410.44|413.72|410.92|413.88|411.08|413|410.2|0
1644278100000|2022-02-07 23:55:00|413.64|410.84|412.75|409.95|414.12|411.32|412.52|409.72|0
1644278400000|2022-02-08 00:00:00|412.52|409.72|412.43|409.63|412.75|409.95|411.47|408.67|0
1644278700000|2022-02-08 00:05:00|412.27|409.47|413.23|410.43|413.39|410.59|412.27|409.47|0
1644279000000|2022-02-08 00:10:00|413.07|410.27|413.71|410.91|413.95|411.15|412.91|410.11|0
1644279300000|2022-02-08 00:15:00|413.55|410.75|412.75|409.95|413.71|410.91|412.43|409.63|0
1644279600000|2022-02-08 00:20:00|412.67|409.87|415.8|413|416.12|413.32|412.59|409.79|0
1644279900000|2022-02-08 00:25:00|415.96|413.16|415.31|412.51|415.96|413.16|414.67|411.87|0
1644280200000|2022-02-08 00:30:00|414.99|412.19|414.35|411.55|414.99|412.19|414.02|411.22|0
1644280500000|2022-02-08 00:35:00|414.18|411.38|414.67|411.87|415.55|412.75|413.86|411.06|0
1644280800000|2022-02-08 00:40:00|414.75|411.95|414.18|411.38|414.99|412.19|414.18|411.38|0
1644281100000|2022-02-08 00:45:00|414.26|411.46|413.06|410.26|414.75|411.95|412.9|410.1|0
1644281400000|2022-02-08 00:50:00|412.98|410.18|414.02|411.22|414.18|411.38|412.98|410.18|0
1644281700000|2022-02-08 00:55:00|414.18|411.38|413.53|410.73|414.18|411.38|413.53|410.73|0
1644282000000|2022-02-08 01:00:00|413.62|410.82|414.9|412.1|415.3|412.5|413.62|410.82|0
1644282300000|2022-02-08 01:05:00|414.82|412.02|415.78|412.98|415.78|412.98|414.65|411.85|0
1644282600000|2022-02-08 01:10:00|415.94|413.14|415.3|412.5|416.91|414.11|414.97|412.17|0
1644282900000|2022-02-08 01:15:00|415.38|412.58|414.97|412.17|415.62|412.82|414.9|412.1|0
1644283200000|2022-02-08 01:20:00|414.81|412.01|416.1|413.3|416.1|413.3|414.81|412.01|0
1644283500000|2022-02-08 01:25:00|416.26|413.46|417.22|414.42|418.52|415.72|416.18|413.38|0
1644283800000|2022-02-08 01:30:00|417.39|414.59|418.84|416.04|419.16|416.36|417.39|414.59|0
1644284100000|2022-02-08 01:35:00|418.68|415.88|416.9|414.1|418.68|415.88|416.74|413.94|0
1644284400000|2022-02-08 01:40:00|416.74|413.94|417.22|414.42|417.22|414.42|415.45|412.65|0
1644284700000|2022-02-08 01:45:00|417.06|414.26|418.67|415.87|419.32|416.52|417.06|414.26|0
1644285000000|2022-02-08 01:50:00|418.51|415.71|418.51|415.71|419.64|416.84|418.19|415.39|0
1644285300000|2022-02-08 01:55:00|418.35|415.55|418.67|415.87|419.15|416.35|418.34|415.54|0
1644285600000|2022-02-08 02:00:00|418.51|415.71|419.96|417.16|419.96|417.16|417.7|414.9|0
1644285900000|2022-02-08 02:05:00|419.88|417.08|419.47|416.67|420.61|417.81|419.31|416.51|0
1644286200000|2022-02-08 02:10:00|419.72|416.92|419.96|417.16|420.77|417.97|419.63|416.83|0
1644286500000|2022-02-08 02:15:00|420.04|417.24|421.09|418.29|421.17|418.37|419.63|416.83|0
1644286800000|2022-02-08 02:20:00|421.25|418.45|418.5|415.7|421.9|419.1|417.85|415.05|0
1644287100000|2022-02-08 02:25:00|418.33|415.53|417.85|415.05|418.82|416.02|417.69|414.89|0
1644287400000|2022-02-08 02:30:00|418.01|415.21|418.82|416.02|418.98|416.18|418.01|415.21|0
1644287700000|2022-02-08 02:35:00|418.9|416.1|418.33|415.53|418.98|416.18|418.33|415.53|0
1644288000000|2022-02-08 02:40:00|418.49|415.69|417.52|414.72|418.49|415.69|417.36|414.56|0
1644288300000|2022-02-08 02:45:00|417.68|414.88|417.12|414.32|417.84|415.04|416.55|413.75|0
1644288600000|2022-02-08 02:50:00|417.2|414.4|416.71|413.91|417.6|414.8|416.55|413.75|0
1644288900000|2022-02-08 02:55:00|416.63|413.83|416.55|413.75|416.71|413.91|416.22|413.42|0
1644289200000|2022-02-08 03:00:00|416.47|413.67|417.19|414.39|417.84|415.04|416.22|413.42|0
1644289500000|2022-02-08 03:05:00|417.03|414.23|418.16|415.36|418.16|415.36|416.87|414.07|0
1644289800000|2022-02-08 03:10:00|418.08|415.28|418.32|415.52|418.32|415.52|417.83|415.03|0
1644290100000|2022-02-08 03:15:00|418.15|415.35|417.83|415.03|418.15|415.35|417.02|414.22|0
1644290400000|2022-02-08 03:20:00|417.67|414.87|417.43|414.63|417.99|415.19|417.43|414.63|0
1644290700000|2022-02-08 03:25:00|417.51|414.71|416.54|413.74|417.75|414.95|416.21|413.41|0
1644291000000|2022-02-08 03:30:00|416.46|413.66|416.86|414.06|417.02|414.22|416.05|413.25|0
1644291300000|2022-02-08 03:35:00|416.78|413.98|416.13|413.33|416.78|413.98|415.41|412.61|0
1644291600000|2022-02-08 03:40:00|416.05|413.25|416.69|413.89|416.85|414.05|415.97|413.17|0
1644291900000|2022-02-08 03:45:00|416.78|413.98|417.66|414.86|418.63|415.83|416.69|413.89|0
1644292200000|2022-02-08 03:50:00|417.82|415.02|418.63|415.83|418.63|415.83|417.58|414.78|0
1644292500000|2022-02-08 03:55:00|418.79|415.99|418.22|415.42|418.95|416.15|417.9|415.1|0
1644292800000|2022-02-08 04:00:00|418.14|415.34|418.06|415.26|418.46|415.66|417.65|414.85|0
1644293100000|2022-02-08 04:05:00|417.98|415.18|418.22|415.42|418.62|415.82|417.73|414.93|0
1644293400000|2022-02-08 04:10:00|418.14|415.34|417.97|415.17|418.46|415.66|417.73|414.93|0
1644293700000|2022-02-08 04:15:00|417.89|415.09|418.22|415.42|418.29|415.49|417.73|414.93|0
1644294000000|2022-02-08 04:20:00|418.13|415.33|418.61|415.81|418.94|416.14|418.05|415.25|0
1644294300000|2022-02-08 04:25:00|418.7|415.9|418.45|415.65|418.78|415.98|417.89|415.09|0
1644294600000|2022-02-08 04:30:00|418.61|415.81|418.29|415.49|418.61|415.81|418.05|415.25|0
1644294900000|2022-02-08 04:35:00|418.21|415.41|418.29|415.49|418.45|415.65|417.8|415|0
1644295200000|2022-02-08 04:40:00|418.12|415.32|418.28|415.48|418.29|415.49|417.48|414.68|0
1644295500000|2022-02-08 04:45:00|418.12|415.32|417.15|414.35|418.28|415.48|417.07|414.27|0
1644295800000|2022-02-08 04:50:00|417.07|414.27|417.96|415.16|418.28|415.48|416.99|414.19|0
1644296100000|2022-02-08 04:55:00|418.12|415.32|417.31|414.51|418.28|415.48|417.15|414.35|0
1644296400000|2022-02-08 05:00:00|417.47|414.67|418.6|415.8|418.92|416.12|417.15|414.35|0
1644296700000|2022-02-08 05:05:00|418.76|415.96|417.31|414.51|418.92|416.12|417.14|414.34|0
1644297000000|2022-02-08 05:10:00|417.39|414.59|418.11|415.31|418.27|415.47|417.31|414.51|0
1644297300000|2022-02-08 05:15:00|418.27|415.47|419.4|416.6|419.57|416.77|418.27|415.47|0
1644297600000|2022-02-08 05:20:00|419.65|416.85|420.46|417.66|420.7|417.9|419.49|416.69|0
1644297900000|2022-02-08 05:25:00|420.37|417.57|420.37|417.57|421.51|418.71|419.89|417.09|0
1644298200000|2022-02-08 05:30:00|420.53|417.73|421.02|418.22|421.02|418.22|420.53|417.73|0
1644298500000|2022-02-08 05:35:00|421.1|418.3|422.32|419.52|422.32|419.52|421.02|418.22|0
1644298800000|2022-02-08 05:40:00|422.48|419.68|422.15|419.35|422.48|419.68|422.15|419.35|0
1644299100000|2022-02-08 05:45:00|422.24|419.44|422.15|419.35|422.48|419.68|422.15|419.35|0
1644299400000|2022-02-08 05:50:00|422.24|419.44|421.99|419.19|422.31|419.51|421.99|419.19|0
1644299700000|2022-02-08 05:55:00|422.07|419.27|421.34|418.54|422.07|419.27|420.53|417.73|0
1644300000000|2022-02-08 06:00:00|421.5|418.7|420.04|417.24|422.47|419.67|420.04|417.24|0
1644300300000|2022-02-08 06:05:00|420.36|417.56|419.55|416.75|420.36|417.56|419.23|416.43|0
1644300600000|2022-02-08 06:10:00|419.39|416.59|418.9|416.1|419.39|416.59|417.61|414.81|0
1644300900000|2022-02-08 06:15:00|418.98|416.18|418.9|416.1|419.22|416.42|418.25|415.45|0
1644301200000|2022-02-08 06:20:00|419.06|416.26|419.54|416.74|420.03|417.23|418.09|415.29|0
1644301500000|2022-02-08 06:25:00|419.3|416.5|418.17|415.37|419.38|416.58|417.6|414.8|0
1644301800000|2022-02-08 06:30:00|418.08|415.28|417.44|414.64|418.57|415.77|416.95|414.15|0
1644302100000|2022-02-08 06:35:00|417.52|414.72|417.03|414.23|417.52|414.72|416.31|413.51|0
1644302400000|2022-02-08 06:40:00|416.95|414.15|416.47|413.67|417.44|414.64|416.3|413.5|0
1644302700000|2022-02-08 06:45:00|416.14|413.34|417.43|414.63|417.43|414.63|415.82|413.02|0
1644303000000|2022-02-08 06:50:00|417.52|414.72|416.43|413.63|418.24|415.44|415.71|412.91|0
1644303300000|2022-02-08 06:55:00|416.35|413.55|416.83|414.03|417.07|414.27|415.7|412.9|0
1644303600000|2022-02-08 07:00:00|417.16|414.36|417.96|415.16|418.37|415.57|416.03|413.23|0
1644303900000|2022-02-08 07:05:00|418.13|415.33|416.26|413.46|418.2|415.4|415.62|412.82|0
1644304200000|2022-02-08 07:10:00|416.1|413.3|413.28|410.48|416.1|413.3|413.2|410.4|0
1644304500000|2022-02-08 07:15:00|413.12|410.32|413.68|410.88|414.16|411.36|412.96|410.16|0
1644304800000|2022-02-08 07:20:00|413.6|410.8|414.48|411.68|415.21|412.41|412.71|409.91|0
1644305100000|2022-02-08 07:25:00|414.64|411.84|416.74|413.94|416.98|414.18|414.64|411.84|0
1644305400000|2022-02-08 07:30:00|417.22|414.42|419.63|416.83|419.8|417|417.06|414.26|0
1644305700000|2022-02-08 07:35:00|417.62|414.82|420.12|417.32|420.85|418.05|417.54|414.74|0
1644306000000|2022-02-08 07:40:00|419.96|417.16|419.96|417.16|420.93|418.13|419.63|416.83|0
1644306300000|2022-02-08 07:45:00|420.12|417.32|420.85|418.05|422.06|419.26|419.15|416.35|0
1644306600000|2022-02-08 07:50:00|420.6|417.8|418.82|416.02|420.6|417.8|418.66|415.86|0
1644306900000|2022-02-08 07:55:00|419.07|416.27|420.2|417.4|420.27|417.47|418.66|415.86|0
1644307200000|2022-02-08 08:00:00|419.63|416.83|417.85|415.05|422.06|419.26|417.2|414.4|0
1644307500000|2022-02-08 08:05:00|418.13|415.73|419.1|416.7|419.51|417.11|417.49|415.09|0
1644307800000|2022-02-08 08:10:00|418.94|416.54|416.28|413.88|418.94|416.54|416.28|413.88|0
1644308100000|2022-02-08 08:15:00|416.19|413.79|417.27|414.87|417.91|415.51|415.98|413.58|0
1644308400000|2022-02-08 08:20:00|417.1|414.7|415.15|412.75|417.1|414.7|414.19|411.79|0
1644308700000|2022-02-08 08:25:00|414.99|412.59|414.02|411.62|416.27|413.87|414.02|411.62|0
1644309000000|2022-02-08 08:30:00|413.95|411.55|414.91|412.51|415.31|412.91|412.9|410.5|0
1644309300000|2022-02-08 08:35:00|414.98|412.58|413.86|411.46|415.95|413.55|412.9|410.5|0
1644309600000|2022-02-08 08:40:00|414.18|411.78|416.1|413.7|416.43|414.03|412.98|410.58|0
1644309900000|2022-02-08 08:45:00|416.26|413.86|412.1|409.7|416.26|413.86|412.1|409.7|0
1644310200000|2022-02-08 08:50:00|412.42|410.02|413.86|411.46|414.58|412.18|412.18|409.78|0
1644310500000|2022-02-08 08:55:00|413.7|411.3|414.42|412.02|414.9|412.5|413.06|410.66|0
1644310800000|2022-02-08 09:00:00|414.33|411.93|412.25|409.85|414.42|412.02|412.09|409.69|0
1644311100000|2022-02-08 09:05:00|412.34|409.94|411.93|409.53|413.69|411.29|411.54|409.14|0
1644311400000|2022-02-08 09:10:00|412.17|409.77|412.73|410.33|413.21|410.81|411.61|409.21|0
1644311700000|2022-02-08 09:15:00|412.65|410.25|410.89|408.49|412.65|410.25|410.26|407.86|0
1644312000000|2022-02-08 09:20:00|410.97|408.57|410.49|408.09|411.29|408.89|409.54|407.14|0
1644312300000|2022-02-08 09:25:00|410.42|408.02|411.85|409.45|411.92|409.52|409.78|407.38|0
1644312600000|2022-02-08 09:30:00|411.92|409.52|412.24|409.84|412.56|410.16|410.97|408.57|0
1644312900000|2022-02-08 09:35:00|412.4|410|410.45|408.05|413.38|410.98|409.97|407.57|0
1644313200000|2022-02-08 09:40:00|410.53|408.13|411.41|409.01|412.13|409.73|409.81|407.41|0
1644313500000|2022-02-08 09:45:00|411.49|409.09|410.93|408.53|411.65|409.25|410.29|407.89|0
1644313800000|2022-02-08 09:50:00|411|408.6|411.89|409.49|412.44|410.04|405.9|403.5|0
1644314100000|2022-02-08 09:55:00|411.73|409.33|414.13|411.73|414.94|412.54|411.73|409.33|0
1644314400000|2022-02-08 10:00:00|414.05|411.65|415.82|413.42|416.63|414.23|414.05|411.65|0
1644314700000|2022-02-08 10:05:00|415.98|413.58|414.45|412.05|415.98|413.58|414.37|411.97|0
1644315000000|2022-02-08 10:10:00|414.37|411.97|415.82|413.42|415.82|413.42|414.05|411.65|0
1644315300000|2022-02-08 10:15:00|415.65|413.25|417.43|415.03|418.08|415.68|415.17|412.77|0
1644315600000|2022-02-08 10:20:00|417.59|415.19|418.4|416|418.72|416.32|416.78|414.38|0
1644315900000|2022-02-08 10:25:00|418.88|416.48|416.7|414.3|418.88|416.48|415.81|413.41|0
1644316200000|2022-02-08 10:30:00|416.62|414.22|415.81|413.41|416.94|414.54|415.16|412.76|0
1644316500000|2022-02-08 10:35:00|415.89|413.49|414.48|412.08|416.21|413.81|414.32|411.92|0
1644316800000|2022-02-08 10:40:00|415.86|413.46|415.29|412.89|416.34|413.94|414.97|412.57|0
1644317100000|2022-02-08 10:45:00|415.13|412.73|414.48|412.08|415.93|413.53|414.48|412.08|0
1644317400000|2022-02-08 10:50:00|414.32|411.92|416.01|413.61|416.18|413.78|413.84|411.44|0
1644317700000|2022-02-08 10:55:00|416.09|413.69|415.44|413.04|416.09|413.69|415.12|412.72|0
1644318000000|2022-02-08 11:00:00|415.28|412.88|416.66|414.26|418.84|416.44|414.8|412.4|0
1644318300000|2022-02-08 11:05:00|416.57|414.17|417.7|415.3|417.7|415.3|415.28|412.88|0
1644318600000|2022-02-08 11:10:00|417.54|415.14|418.19|415.79|418.67|416.27|417.38|414.98|0
1644318900000|2022-02-08 11:15:00|418.02|415.62|418.99|416.59|419.48|417.08|417.05|414.65|0
1644319200000|2022-02-08 11:20:00|418.83|416.43|419.56|417.16|420.13|417.73|417.86|415.46|0
1644319500000|2022-02-08 11:25:00|419.64|417.24|418.92|416.52|420.86|418.46|418.6|416.2|0
1644319800000|2022-02-08 11:30:00|419.01|416.61|418.27|415.87|419.01|416.61|417.14|414.74|0
1644320100000|2022-02-08 11:35:00|418.43|416.03|421.69|419.29|421.85|419.45|417.46|415.06|0
1644320400000|2022-02-08 11:40:00|421.52|419.12|420.05|417.65|421.69|419.29|418.35|415.95|0
1644320700000|2022-02-08 11:45:00|420.38|417.98|422.33|419.93|422.99|420.59|420.38|417.98|0
1644321000000|2022-02-08 11:50:00|422.17|419.77|421.28|418.88|422.42|420.02|421.11|418.71|0
1644321300000|2022-02-08 11:55:00|421.44|419.04|419.97|417.57|421.93|419.53|419.97|417.57|0
1644321600000|2022-02-08 12:00:00|420.3|417.9|423.7|421.3|423.7|421.3|419.89|417.49|0
1644321900000|2022-02-08 12:05:00|423.53|421.13|421.25|418.85|424.02|421.62|421.01|418.61|0
1644322200000|2022-02-08 12:10:00|421.17|418.77|420.76|418.36|421.98|419.58|420.27|417.87|0
1644322500000|2022-02-08 12:15:00|420.92|418.52|422.8|420.4|425.82|423.42|420.76|418.36|0
1644322800000|2022-02-08 12:20:00|422.71|420.31|425.24|422.84|426.14|423.74|422.71|420.31|0
1644323100000|2022-02-08 12:25:00|425|422.6|423.52|421.12|425.98|423.58|423.36|420.96|0
1644323400000|2022-02-08 12:30:00|423.69|421.29|422.79|420.39|424.18|421.78|422.22|419.82|0
1644323700000|2022-02-08 12:35:00|422.87|420.47|423.91|421.51|426.24|423.84|422.38|419.98|0
1644324000000|2022-02-08 12:40:00|423.82|421.42|425.37|422.97|425.78|423.38|423.82|421.42|0
1644324300000|2022-02-08 12:45:00|425.45|423.05|424.47|422.07|426.02|423.62|424.14|421.74|0
1644324600000|2022-02-08 12:50:00|424.31|421.91|425.04|422.64|426.26|423.86|423.98|421.58|0
1644324900000|2022-02-08 12:55:00|425.12|422.72|423.16|420.76|425.61|423.21|422.68|420.28|0
1644325200000|2022-02-08 13:00:00|423.33|420.93|422.35|419.95|423.65|421.25|421.54|419.14|0
1644325500000|2022-02-08 13:05:00|422.51|420.11|420.4|418|422.67|420.27|419.35|416.95|0
1644325800000|2022-02-08 13:10:00|420.56|418.16|420.07|417.67|420.97|418.57|419.75|417.35|0
1644326100000|2022-02-08 13:15:00|420.24|417.84|419.91|417.51|420.88|418.48|419.26|416.86|0
1644326400000|2022-02-08 13:20:00|419.75|417.35|420.56|418.16|420.88|418.48|419.26|416.86|0
1644326700000|2022-02-08 13:25:00|420.72|418.32|421.53|419.13|421.53|419.13|420.23|417.83|0
1644327000000|2022-02-08 13:30:00|421.45|419.05|421.85|419.45|422.99|420.59|420.88|418.48|0
1644327300000|2022-02-08 13:35:00|421.69|419.29|422.42|420.02|422.66|420.26|420.88|418.48|0
1644327600000|2022-02-08 13:40:00|422.34|419.94|423.31|420.91|423.88|421.48|422.34|419.94|0
1644327900000|2022-02-08 13:45:00|423.07|420.67|423.96|421.56|424.29|421.89|423.07|420.67|0
1644328200000|2022-02-08 13:50:00|423.8|421.4|422.49|420.09|425.02|422.62|422.01|419.61|0
1644328500000|2022-02-08 13:55:00|422.82|420.42|421.6|419.2|422.98|420.58|420.71|418.31|0
1644328800000|2022-02-08 14:00:00|421.44|419.04|421.03|418.63|421.84|419.44|420.3|417.9|0
1644329100000|2022-02-08 14:05:00|421.11|418.71|422.08|419.68|422.33|419.93|420.7|418.3|0
1644329400000|2022-02-08 14:10:00|422|419.6|422.97|420.57|422.97|420.57|420.86|418.46|0
1644329700000|2022-02-08 14:15:00|423.14|420.74|423.46|421.06|423.95|421.55|422.97|420.57|0
1644330000000|2022-02-08 14:20:00|423.79|421.39|422.16|419.76|423.95|421.55|422|419.6|0
1644330300000|2022-02-08 14:25:00|421.99|419.59|422.48|420.08|422.97|420.57|420.53|418.13|0
1644330600000|2022-02-08 14:30:00|422.32|419.92|423.94|421.54|424.76|422.36|417.3|414.9|0
1644330900000|2022-02-08 14:35:00|423.62|421.22|419.72|417.32|423.62|421.22|417.78|415.38|0
1644331200000|2022-02-08 14:40:00|419.88|417.48|420.87|418.47|422.33|419.93|415.69|413.29|0
1644331500000|2022-02-08 14:45:00|419.89|417.49|421.68|419.28|422.01|419.61|416.73|414.33|0
1644331800000|2022-02-08 14:50:00|421.35|418.95|421.84|419.44|424.78|422.38|419.08|416.68|0
1644332100000|2022-02-08 14:55:00|421.35|418.95|422.82|420.42|423.47|421.07|419.72|417.32|0
1644332400000|2022-02-08 15:00:00|423.47|421.07|428.55|426.15|430.36|427.96|423.47|421.07|0
1644332700000|2022-02-08 15:05:00|428.88|426.48|423.39|420.99|429.54|427.14|422.65|420.25|0
1644333000000|2022-02-08 15:10:00|423.71|421.31|422.65|420.25|425.59|423.19|422.49|420.09|0
1644333300000|2022-02-08 15:15:00|421.51|419.11|420.04|417.64|422.81|420.41|417.61|415.21|0
1644333600000|2022-02-08 15:20:00|420.2|417.8|420.04|417.64|421.18|418.78|418.58|416.18|0
1644333900000|2022-02-08 15:25:00|420.2|417.8|423.46|421.06|425.42|423.02|419.07|416.67|0
1644334200000|2022-02-08 15:30:00|423.54|421.14|423.78|421.38|424.28|421.88|421.18|418.78|0
1644334500000|2022-02-08 15:35:00|423.62|421.22|420.68|418.28|426.4|424|419.39|416.99|0
1644334800000|2022-02-08 15:40:00|420.85|418.45|419.55|417.15|422.96|420.56|419.55|417.15|0
1644335100000|2022-02-08 15:45:00|419.71|417.31|413.59|411.19|419.71|417.31|411.26|408.86|0
1644335400000|2022-02-08 15:50:00|413.35|410.95|411.58|409.18|414.15|411.75|410.29|407.89|0
1644335700000|2022-02-08 15:55:00|412.06|409.66|412.38|409.98|412.86|410.46|410.77|408.37|0
1644336000000|2022-02-08 16:00:00|412.54|410.14|407.57|405.17|412.7|410.3|407.25|404.85|0
1644336300000|2022-02-08 16:05:00|407.41|405.01|407.09|404.69|409.49|407.09|406.29|403.89|0
1644336600000|2022-02-08 16:10:00|407.25|404.85|405.49|403.09|408.68|406.28|405.33|402.93|0
1644336900000|2022-02-08 16:15:00|405.17|402.77|404.37|401.97|406.29|403.89|403.58|401.18|0
1644337200000|2022-02-08 16:20:00|403.9|401.5|406.28|403.88|407.56|405.16|403.74|401.34|0
1644337500000|2022-02-08 16:25:00|406.12|403.72|405.48|403.08|407.56|405.16|405.01|402.61|0
1644337800000|2022-02-08 16:30:00|405.01|402.61|401.13|398.73|405.34|402.94|400.18|397.78|0
1644338100000|2022-02-08 16:35:00|401.29|398.89|399.87|397.47|402.56|400.16|399.55|397.15|0
1644338400000|2022-02-08 16:40:00|399.79|397.39|399.55|397.15|400.74|398.34|398.92|396.52|0
1644338700000|2022-02-08 16:45:00|399.23|396.83|399.55|397.15|399.71|397.31|397.97|395.57|0
1644339000000|2022-02-08 16:50:00|399.39|396.99|399.07|396.67|400.65|398.25|398.12|395.72|0
1644339300000|2022-02-08 16:55:00|398.91|396.51|398.28|395.88|399.07|396.67|397.34|394.94|0
1644339600000|2022-02-08 17:00:00|397.89|395.49|398.44|396.04|398.6|396.2|395.92|393.52|0
1644339900000|2022-02-08 17:05:00|398.28|395.88|400.65|398.25|401.44|399.04|398.28|395.88|0
1644340200000|2022-02-08 17:10:00|400.49|398.09|400.96|398.56|401.12|398.72|399.22|396.82|0
1644340500000|2022-02-08 17:15:00|400.8|398.4|400.09|397.69|401.91|399.51|399.38|396.98|0
1644340800000|2022-02-08 17:20:00|400.17|397.77|398.59|396.19|400.64|398.24|397.8|395.4|0
1644341100000|2022-02-08 17:25:00|398.43|396.03|398.11|395.71|399.22|396.82|397.8|395.4|0
1644341400000|2022-02-08 17:30:00|397.95|395.55|394.49|392.09|397.95|395.55|394.49|392.09|0
1644341700000|2022-02-08 17:35:00|394.65|392.25|392.46|390.06|395.12|392.72|391.83|389.43|0
1644342000000|2022-02-08 17:40:00|392.3|389.9|392.46|390.06|392.46|390.06|390.9|388.5|0
1644342300000|2022-02-08 17:45:00|392.3|389.9|393.86|391.46|394.33|391.93|391.68|389.28|0
1644342600000|2022-02-08 17:50:00|393.71|391.31|393.55|391.15|394.02|391.62|392.77|390.37|0
1644342900000|2022-02-08 17:55:00|393.39|390.99|394.96|392.56|395.43|393.03|393.23|390.83|0
1644343200000|2022-02-08 18:00:00|395.11|392.71|395.42|393.02|396.53|394.13|394.8|392.4|0
1644343500000|2022-02-08 18:05:00|395.27|392.87|396.45|394.05|396.84|394.44|394.64|392.24|0
1644343800000|2022-02-08 18:10:00|396.21|393.81|394.95|392.55|397.47|395.07|394.79|392.39|0
1644344100000|2022-02-08 18:15:00|395.11|392.71|397.78|395.38|399.99|397.59|395.11|392.71|0
1644344400000|2022-02-08 18:20:00|397.62|395.22|398.88|396.48|399.04|396.64|396.99|394.59|0
1644344700000|2022-02-08 18:25:00|399.04|396.64|399.67|397.27|400.93|398.53|398.88|396.48|0
1644345000000|2022-02-08 18:30:00|399.35|396.95|397.22|394.82|399.83|397.43|396.83|394.43|0
1644345300000|2022-02-08 18:35:00|397.14|394.74|398.56|396.16|399.35|396.95|395.41|393.01|0
1644345600000|2022-02-08 18:40:00|398.72|396.32|399.5|397.1|400.29|397.89|398.09|395.69|0
1644345900000|2022-02-08 18:45:00|399.35|396.95|398.08|395.68|400.77|398.37|398.08|395.68|0
1644346200000|2022-02-08 18:50:00|398.24|395.84|399.18|396.78|400.69|398.29|398.24|395.84|0
1644346500000|2022-02-08 18:55:00|399.03|396.63|396.5|394.1|399.18|396.78|396.35|393.95|0
1644346800000|2022-02-08 19:00:00|396.35|393.95|395.64|393.24|397.13|394.73|395.56|393.16|0
1644347100000|2022-02-08 19:05:00|394.93|392.53|395.48|393.08|395.48|393.08|393.52|391.12|0
1644347400000|2022-02-08 19:10:00|395.4|393|396.03|393.63|396.81|394.41|395.4|393|0
1644347700000|2022-02-08 19:15:00|396.18|393.78|398.54|396.14|399.33|396.93|395.71|393.31|0
1644348000000|2022-02-08 19:20:00|398.39|395.99|403.61|401.21|404.41|402.01|398.39|395.99|0
1644348300000|2022-02-08 19:25:00|403.29|400.89|405.36|402.96|406.16|403.76|403.13|400.73|0
1644348600000|2022-02-08 19:30:00|405.52|403.12|402.97|400.57|406.32|403.92|402.81|400.41|0
1644348900000|2022-02-08 19:35:00|402.81|400.41|408.71|406.31|409.35|406.95|402.33|399.93|0
1644349200000|2022-02-08 19:40:00|408.55|406.15|407.27|404.87|409.19|406.79|406.47|404.07|0
1644349500000|2022-02-08 19:45:00|407.91|405.51|407.75|405.35|410.15|407.75|406.47|404.07|0
1644349800000|2022-02-08 19:50:00|407.59|405.19|404.87|402.47|408.23|405.83|404.87|402.47|0
1644350100000|2022-02-08 19:55:00|404.95|402.55|407.03|404.63|408.15|405.75|404.87|402.47|0
1644350400000|2022-02-08 20:00:00|407.42|405.02|406.3|403.9|410.71|408.31|405.35|402.95|0
1644350700000|2022-02-08 20:05:00|406.14|403.74|404.71|402.31|408.22|405.82|404.23|401.83|0
1644351000000|2022-02-08 20:10:00|404.55|402.15|395.98|393.58|404.87|402.47|394.47|392.07|0
1644351300000|2022-02-08 20:15:00|396.06|393.66|394.96|392.56|397|394.6|393.7|391.3|0
1644351600000|2022-02-08 20:20:00|395.43|393.03|396.76|394.36|397.94|395.54|394.49|392.09|0
1644351900000|2022-02-08 20:25:00|396.37|393.97|397.78|395.38|399.68|397.28|396.37|393.97|0
1644352200000|2022-02-08 20:30:00|397.23|394.83|393.85|391.45|398.41|396.01|392.45|390.05|0
1644352500000|2022-02-08 20:35:00|393.7|391.3|395.11|392.71|397.31|394.91|393.7|391.3|0
1644352800000|2022-02-08 20:40:00|395.26|392.86|395.42|393.02|395.42|393.02|391.82|389.42|0
1644353100000|2022-02-08 20:45:00|395.58|393.18|394.32|391.92|397.62|395.22|392.75|390.35|0
1644353400000|2022-02-08 20:50:00|393.54|391.14|389.48|387.08|396.99|394.59|388.7|386.3|0
1644353700000|2022-02-08 20:55:00|389.94|387.54|393.75|391.35|393.75|391.35|385.64|383.24|0
1644354000000|2022-02-08 21:00:00|393.12|390.72|390.62|388.22|394.06|391.66|390.31|387.91|0
1644354300000|2022-02-08 21:05:00|390.46|388.06|388.75|386.35|390.62|388.22|387.82|385.42|0
1644354600000|2022-02-08 21:10:00|388.9|386.5|391.08|388.68|391.08|388.68|388.28|385.88|0
1644354900000|2022-02-08 21:15:00|391.13|388.33|390.19|387.39|391.52|388.72|389.57|386.77|0
1644355200000|2022-02-08 21:20:00|390.12|387.32|390.19|387.39|390.35|387.55|389.72|386.92|0
1644355500000|2022-02-08 21:25:00|390.03|387.23|390.03|387.23|390.34|387.54|389.88|387.08|0
1644355800000|2022-02-08 21:30:00|390.19|387.39|389.87|387.07|390.34|387.54|389.56|386.76|0
1644356100000|2022-02-08 21:35:00|390.03|387.23|389.87|387.07|390.18|387.38|389.72|386.92|0
1644356400000|2022-02-08 21:40:00|389.8|387|390.34|387.54|390.34|387.54|389.8|387|0
1644356700000|2022-02-08 21:45:00|390.26|387.46|390.34|387.54|390.34|387.54|389.87|387.07|0
1644357000000|2022-02-08 21:50:00|390.18|387.38|390.33|387.53|390.34|387.54|390.18|387.38|0
1644357300000|2022-02-08 21:55:00|390.18|387.38|389.99|387.19|390.33|387.53|389.95|387.15|0
1644357600000|2022-02-08 22:00:00|389.81|387.01|390.04|387.24|390.04|387.24|389.81|387.01|0
1644357900000|2022-02-08 22:05:00|390.09|387.29|390.29|387.49|390.29|387.49|390.04|387.24|0
1644358200000|2022-02-08 22:10:00|390.15|387.35|390.08|387.28|390.32|387.52|390.08|387.28|0
1644358500000|2022-02-08 22:15:00|390.13|387.33|390.38|387.58|390.47|387.67|390.13|387.33|0
1644358800000|2022-02-08 22:20:00|390.4|387.6|390.4|387.6|390.4|387.6|390.4|387.6|0
1644359100000|2022-02-08 22:25:00|390.51|387.71|390.51|387.71|390.6|387.8|390.38|387.58|0
1644359400000|2022-02-08 22:30:00|390.38|387.58|390.49|387.69|390.51|387.71|390.35|387.55|0
1644359700000|2022-02-08 22:35:00|390.59|387.79|390.35|387.55|390.59|387.79|390.28|387.48|0
1644360000000|2022-02-08 22:40:00|390.28|387.48|390.46|387.66|390.46|387.66|390.21|387.41|0
1644360300000|2022-02-08 22:45:00|390.37|387.57|390.46|387.66|390.46|387.66|390.3|387.5|0
1644360600000|2022-02-08 22:50:00|390.44|387.64|390.37|387.57|390.48|387.68|390.34|387.54|0
1644360900000|2022-02-08 22:55:00|390.32|387.52|390.37|387.57|390.37|387.57|390.3|387.5|0
1644361200000|2022-02-08 23:00:00|389.15|386.35|388.91|386.11|390.15|387.35|388.68|385.88|0
1644361500000|2022-02-08 23:05:00|388.75|385.95|388.13|385.33|388.75|385.95|387.66|384.86|0
1644361800000|2022-02-08 23:10:00|387.97|385.17|388.05|385.25|388.28|385.48|387.51|384.71|0
1644362100000|2022-02-08 23:15:00|387.97|385.17|388.12|385.32|388.59|385.79|387.5|384.7|0
1644362400000|2022-02-08 23:20:00|387.97|385.17|386.34|383.54|387.97|385.17|386.19|383.39|0
1644362700000|2022-02-08 23:25:00|386.11|383.31|385.95|383.15|386.73|383.93|384.87|382.07|0
1644363000000|2022-02-08 23:30:00|385.88|383.08|386.41|383.61|386.57|383.77|385.8|383|0
1644363300000|2022-02-08 23:35:00|386.26|383.46|387.19|384.39|387.34|384.54|386.26|383.46|0
1644363600000|2022-02-08 23:40:00|387.11|384.31|386.02|383.22|387.11|384.31|385.79|382.99|0
1644363900000|2022-02-08 23:45:00|386.1|383.3|387.03|384.23|387.18|384.38|385.79|382.99|0
1644364200000|2022-02-08 23:50:00|386.95|384.15|385.56|382.76|387.18|384.38|385.17|382.37|0
1644364500000|2022-02-08 23:55:00|385.63|382.83|385.71|382.91|386.33|383.53|385.63|382.83|0
1644364800000|2022-02-09 00:00:00|385.56|382.76|385.94|383.14|387.02|384.22|385.32|382.52|0
1644365100000|2022-02-09 00:05:00|385.78|382.98|385.32|382.52|385.78|382.98|384.7|381.9|0
1644365400000|2022-02-09 00:10:00|385.16|382.36|386.24|383.44|386.55|383.75|385.16|382.36|0
1644365700000|2022-02-09 00:15:00|386.4|383.6|386.94|384.14|387.1|384.3|386.24|383.44|0
1644366000000|2022-02-09 00:20:00|386.86|384.06|388.26|385.46|388.57|385.77|386.55|383.75|0
1644366300000|2022-02-09 00:25:00|388.1|385.3|388.72|385.92|388.72|385.92|387.79|384.99|0
1644366600000|2022-02-09 00:30:00|388.88|386.08|388.87|386.07|389.81|387.01|388.72|385.92|0
1644366900000|2022-02-09 00:35:00|389.03|386.23|388.49|385.69|389.18|386.38|388.49|385.69|0
1644367200000|2022-02-09 00:40:00|388.41|385.61|388.71|385.91|389.03|386.23|388.41|385.61|0
1644367500000|2022-02-09 00:45:00|388.8|386|387.78|384.98|388.87|386.07|387.71|384.91|0
1644367800000|2022-02-09 00:50:00|387.94|385.14|387.93|385.13|388.64|385.84|387.78|384.98|0
1644368100000|2022-02-09 00:55:00|388.09|385.29|388.71|385.91|388.95|386.15|387.86|385.06|0
1644368400000|2022-02-09 01:00:00|389.02|386.22|389.33|386.53|390.11|387.31|388.86|386.06|0
1644368700000|2022-02-09 01:05:00|389.17|386.37|388.08|385.28|389.48|386.68|387.93|385.13|0
1644369000000|2022-02-09 01:10:00|387.93|385.13|388.08|385.28|388.24|385.44|387.62|384.82|0
1644369300000|2022-02-09 01:15:00|387.93|385.13|388.78|385.98|389.01|386.21|387.62|384.82|0
1644369600000|2022-02-09 01:20:00|388.86|386.06|388.86|386.06|389.17|386.37|388.7|385.9|0
1644369900000|2022-02-09 01:25:00|388.85|386.05|387.92|385.12|388.85|386.05|387.92|385.12|0
1644370200000|2022-02-09 01:30:00|387.61|384.81|387.61|384.81|387.92|385.12|386.52|383.72|0
1644370500000|2022-02-09 01:35:00|387.45|384.65|386.83|384.03|388.23|385.43|386.68|383.88|0
1644370800000|2022-02-09 01:40:00|386.76|383.96|385.75|382.95|386.99|384.19|385.44|382.64|0
1644371100000|2022-02-09 01:45:00|385.44|382.64|385.74|382.94|386.21|383.41|385.44|382.64|0
1644371400000|2022-02-09 01:50:00|385.82|383.02|387.45|384.65|387.45|384.65|385.74|382.94|0
1644371700000|2022-02-09 01:55:00|387.37|384.57|387.75|384.95|387.76|384.96|386.98|384.18|0
1644372000000|2022-02-09 02:00:00|387.6|384.8|386.82|384.02|387.75|384.95|386.36|383.56|0
1644372300000|2022-02-09 02:05:00|386.75|383.95|387.44|384.64|387.91|385.11|386.67|383.87|0
1644372600000|2022-02-09 02:10:00|387.29|384.49|387.52|384.72|387.75|384.95|387.28|384.48|0
1644372900000|2022-02-09 02:15:00|387.59|384.79|387.52|384.72|387.59|384.79|387.28|384.48|0
1644373200000|2022-02-09 02:20:00|387.44|384.64|387.28|384.48|387.59|384.79|387.28|384.48|0
1644373500000|2022-02-09 02:25:00|387.43|384.63|387.9|385.1|387.9|385.1|387.28|384.48|0
1644373800000|2022-02-09 02:30:00|388.21|385.41|388.36|385.56|388.83|386.03|387.9|385.1|0
1644374100000|2022-02-09 02:35:00|388.52|385.72|388.83|386.03|388.98|386.18|388.52|385.72|0
1644374400000|2022-02-09 02:40:00|388.67|385.87|388.51|385.71|388.83|386.03|388.36|385.56|0
1644374700000|2022-02-09 02:45:00|388.36|385.56|388.51|385.71|388.67|385.87|388.05|385.25|0
1644375000000|2022-02-09 02:50:00|388.59|385.79|388.04|385.24|388.67|385.87|388.04|385.24|0
1644375300000|2022-02-09 02:55:00|388.13|385.33|387.73|384.93|388.2|385.4|387.73|384.93|0
1644375600000|2022-02-09 03:00:00|387.66|384.86|387.27|384.47|387.73|384.93|387.27|384.47|0
1644375900000|2022-02-09 03:05:00|387.26|384.46|386.33|383.53|387.42|384.62|386.18|383.38|0
1644376200000|2022-02-09 03:10:00|386.26|383.46|386.49|383.69|386.49|383.69|385.95|383.15|0
1644376500000|2022-02-09 03:15:00|386.57|383.77|386.02|383.22|386.72|383.92|386.02|383.22|0
1644376800000|2022-02-09 03:20:00|385.86|383.06|386.17|383.37|386.33|383.53|385.71|382.91|0
1644377100000|2022-02-09 03:25:00|386.33|383.53|386.02|383.22|386.41|383.61|385.86|383.06|0
1644377400000|2022-02-09 03:30:00|385.86|383.06|382.77|379.97|386.02|383.22|382.77|379.97|0
1644377700000|2022-02-09 03:35:00|382.93|380.13|383.39|380.59|383.54|380.74|382.77|379.97|0
1644378000000|2022-02-09 03:40:00|383.31|380.51|383.54|380.74|383.54|380.74|383.08|380.28|0
1644378300000|2022-02-09 03:45:00|383.62|380.82|383.23|380.43|383.69|380.89|382.92|380.12|0
1644378600000|2022-02-09 03:50:00|383.38|380.58|382.92|380.12|383.46|380.66|382.92|380.12|0
1644378900000|2022-02-09 03:55:00|383.07|380.27|383.38|380.58|383.53|380.73|383.07|380.27|0
1644379200000|2022-02-09 04:00:00|383.53|380.73|382.91|380.11|383.53|380.73|382.91|380.11|0
1644379500000|2022-02-09 04:05:00|382.84|380.04|379.88|377.08|384.21|381.41|379.88|377.08|0
1644379800000|2022-02-09 04:10:00|380.49|377.69|381.49|378.69|381.87|379.07|380.49|377.69|0
1644380100000|2022-02-09 04:15:00|381.41|378.61|381.1|378.3|381.41|378.61|380.64|377.84|0
1644380400000|2022-02-09 04:20:00|380.95|378.15|380.33|377.53|381.18|378.38|380.33|377.53|0
1644380700000|2022-02-09 04:25:00|380.49|377.69|381.41|378.61|381.41|378.61|380.49|377.69|0
1644381000000|2022-02-09 04:30:00|381.49|378.69|381.87|379.07|381.87|379.07|381.41|378.61|0
1644381300000|2022-02-09 04:35:00|382.02|379.22|381.56|378.76|382.33|379.53|381.56|378.76|0
1644381600000|2022-02-09 04:40:00|381.71|378.91|381.25|378.45|381.71|378.91|381.09|378.29|0
1644381900000|2022-02-09 04:45:00|381.33|378.53|380.94|378.14|381.4|378.6|380.63|377.83|0
1644382200000|2022-02-09 04:50:00|380.86|378.06|380.17|377.37|380.94|378.14|380.17|377.37|0
1644382500000|2022-02-09 04:55:00|380.02|377.22|379.4|376.6|380.17|377.37|379.25|376.45|0
1644382800000|2022-02-09 05:00:00|379.25|376.45|379.4|376.6|380.01|377.21|379.25|376.45|0
1644383100000|2022-02-09 05:05:00|379.33|376.53|378.41|375.61|379.33|376.53|378.41|375.61|0
1644383400000|2022-02-09 05:10:00|378.48|375.68|379.7|376.9|379.7|376.9|378.48|375.68|0
1644383700000|2022-02-09 05:15:00|379.55|376.75|379.55|376.75|379.78|376.98|379.24|376.44|0
1644384000000|2022-02-09 05:20:00|379.7|376.9|379.85|377.05|379.85|377.05|379.39|376.59|0
1644384300000|2022-02-09 05:25:00|379.7|376.9|379.39|376.59|379.85|377.05|379.24|376.44|0
1644384600000|2022-02-09 05:30:00|379.54|376.74|380.08|377.28|380.16|377.36|379.39|376.59|0
1644384900000|2022-02-09 05:35:00|380|377.2|380.31|377.51|380.46|377.66|379.85|377.05|0
1644385200000|2022-02-09 05:40:00|380.46|377.66|379.23|376.43|380.46|377.66|379.23|376.43|0
1644385500000|2022-02-09 05:45:00|379.08|376.28|379.92|377.12|380.08|377.28|378.77|375.97|0
1644385800000|2022-02-09 05:50:00|380|377.2|380.69|377.89|380.91|378.11|379.53|376.73|0
1644386100000|2022-02-09 05:55:00|380.61|377.81|381.22|378.42|381.22|378.42|380.15|377.35|0
1644386400000|2022-02-09 06:00:00|381.15|378.35|380.6|377.8|381.15|378.35|380.45|377.65|0
1644386700000|2022-02-09 06:05:00|380.45|377.65|381.06|378.26|381.06|378.26|380.45|377.65|0
1644387000000|2022-02-09 06:10:00|381.14|378.34|381.52|378.72|382.29|379.49|380.91|378.11|0
1644387300000|2022-02-09 06:15:00|381.6|378.8|381.67|378.87|381.83|379.03|380.99|378.19|0
1644387600000|2022-02-09 06:20:00|381.6|378.8|381.67|378.87|382.06|379.26|381.36|378.56|0
1644387900000|2022-02-09 06:25:00|381.52|378.72|381.36|378.56|381.82|379.02|381.06|378.26|0
1644388200000|2022-02-09 06:30:00|381.52|378.72|380.59|377.79|381.52|378.72|380.59|377.79|0
1644388500000|2022-02-09 06:35:00|380.67|377.87|380.28|377.48|380.75|377.95|379.82|377.02|0
1644388800000|2022-02-09 06:40:00|380.13|377.33|380.74|377.94|380.98|378.18|380.13|377.33|0
1644389100000|2022-02-09 06:45:00|380.82|378.02|382.12|379.32|382.12|379.32|380.74|377.94|0
1644389400000|2022-02-09 06:50:00|382.05|379.25|381.59|378.79|382.51|379.71|381.59|378.79|0
1644389700000|2022-02-09 06:55:00|381.51|378.71|382.43|379.63|382.51|379.71|381.43|378.63|0
1644390000000|2022-02-09 07:00:00|382.58|379.78|382.27|379.47|382.58|379.78|380.97|378.17|0
1644390300000|2022-02-09 07:05:00|382.43|379.63|382.27|379.47|382.97|380.17|382.12|379.32|0
1644390600000|2022-02-09 07:10:00|382.12|379.32|382.81|380.01|383.04|380.24|381.73|378.93|0
1644390900000|2022-02-09 07:15:00|382.73|379.93|384.5|381.7|384.5|381.7|382.5|379.7|0
1644391200000|2022-02-09 07:20:00|384.89|382.09|384.47|381.67|385.25|382.45|384.17|381.37|0
1644391500000|2022-02-09 07:25:00|384.55|381.75|384.63|381.83|386.17|383.37|383.86|381.06|0
1644391800000|2022-02-09 07:30:00|384.78|381.98|384.01|381.21|385.71|382.91|384.01|381.21|0
1644392100000|2022-02-09 07:35:00|384.09|381.29|386.79|383.99|387.25|384.45|384.01|381.21|0
1644392400000|2022-02-09 07:40:00|386.94|384.14|386.78|383.98|388.33|385.53|386.48|383.68|0
1644392700000|2022-02-09 07:45:00|386.63|383.83|386.78|383.98|387.56|384.76|386.01|383.21|0
1644393000000|2022-02-09 07:50:00|387.09|384.29|386.32|383.52|387.56|384.76|386.32|383.52|0
1644393300000|2022-02-09 07:55:00|386.47|383.67|385.85|383.05|386.62|383.82|385.85|383.05|0
1644393600000|2022-02-09 08:00:00|386|383.2|386.16|383.36|386.47|383.67|384.61|381.81|0
1644393900000|2022-02-09 08:05:00|385.8|383.4|386.11|383.71|387.35|384.95|384.87|382.47|0
1644394200000|2022-02-09 08:10:00|385.73|383.33|385.03|382.63|386.65|384.25|384.41|382.01|0
1644394500000|2022-02-09 08:15:00|384.64|382.24|384.1|381.7|385.03|382.63|383.33|380.93|0
1644394800000|2022-02-09 08:20:00|383.95|381.55|384.02|381.62|384.71|382.31|383.02|380.62|0
1644395100000|2022-02-09 08:25:00|384.18|381.78|384.87|382.47|386.34|383.94|383.33|380.93|0
1644395400000|2022-02-09 08:30:00|385.1|382.7|383.79|381.39|386.72|384.32|383.63|381.23|0
1644395700000|2022-02-09 08:35:00|383.71|381.31|382.09|379.69|383.94|381.54|382.09|379.69|0
1644396000000|2022-02-09 08:40:00|382.24|379.84|380.56|378.16|382.24|379.84|380.18|377.78|0
1644396300000|2022-02-09 08:45:00|380.25|377.85|375.39|372.99|380.33|377.93|375.31|372.91|0
1644396600000|2022-02-09 08:50:00|374.85|372.45|374.39|371.99|375.76|373.36|373.64|371.24|0
1644396900000|2022-02-09 08:55:00|374.47|372.07|375.99|373.59|376.07|373.67|374.09|371.69|0
1644397200000|2022-02-09 09:00:00|376.07|373.67|376.22|373.82|376.75|374.35|375|372.6|0
1644397500000|2022-02-09 09:05:00|376.37|373.97|373.93|371.53|376.37|373.97|373.78|371.38|0
1644397800000|2022-02-09 09:10:00|373.63|371.23|373.71|371.31|374.39|371.99|373.17|370.77|0
1644398100000|2022-02-09 09:15:00|373.63|371.23|373.63|371.23|375.15|372.75|373.63|371.23|0
1644398400000|2022-02-09 09:20:00|373.55|371.15|374.38|371.98|374.69|372.29|373.4|371|0
1644398700000|2022-02-09 09:25:00|374.23|371.83|375.14|372.74|375.6|373.2|374.23|371.83|0
1644399000000|2022-02-09 09:30:00|375.29|372.89|374.23|371.83|375.6|373.2|373.92|371.52|0
1644399300000|2022-02-09 09:35:00|374.08|371.68|374.53|372.13|374.99|372.59|373.77|371.37|0
1644399600000|2022-02-09 09:40:00|374.68|372.28|374.68|372.28|374.83|372.43|373.62|371.22|0
1644399900000|2022-02-09 09:45:00|374.61|372.21|375.06|372.66|375.29|372.89|374.53|372.13|0
1644400200000|2022-02-09 09:50:00|374.98|372.58|375.89|373.49|376.05|373.65|374.98|372.58|0
1644400500000|2022-02-09 09:55:00|376.05|373.65|376.12|373.72|376.2|373.8|375.21|372.81|0
1644400800000|2022-02-09 10:00:00|376.2|373.8|375.51|373.11|376.81|374.41|375.13|372.73|0
1644401100000|2022-02-09 10:05:00|375.43|373.03|374.37|371.97|375.66|373.26|373.91|371.51|0
1644401400000|2022-02-09 10:10:00|374.45|372.05|372.39|369.99|374.9|372.5|372.24|369.84|0
1644401700000|2022-02-09 10:15:00|372.54|370.14|372.32|369.92|373.3|370.9|372.09|369.69|0
1644402000000|2022-02-09 10:20:00|372.39|369.99|372.62|370.22|372.62|370.22|371.94|369.54|0
1644402300000|2022-02-09 10:25:00|372.54|370.14|373.14|370.74|373.45|371.05|372.54|370.14|0
1644402600000|2022-02-09 10:30:00|372.99|370.59|373.29|370.89|373.83|371.43|372.08|369.68|0
1644402900000|2022-02-09 10:35:00|373.37|370.97|374.13|371.73|374.36|371.96|372.99|370.59|0
1644403200000|2022-02-09 10:40:00|374.05|371.65|372.99|370.59|374.05|371.65|372.68|370.28|0
1644403500000|2022-02-09 10:45:00|373.14|370.74|373.59|371.19|373.59|371.19|372.68|370.28|0
1644403800000|2022-02-09 10:50:00|373.9|371.5|372.76|370.36|373.9|371.5|372.53|370.13|0
1644404100000|2022-02-09 10:55:00|372.83|370.43|373.29|370.89|373.59|371.19|372.53|370.13|0
1644404400000|2022-02-09 11:00:00|372.98|370.58|374.35|371.95|374.35|371.95|372.98|370.58|0
1644404700000|2022-02-09 11:05:00|374.19|371.79|374.19|371.79|375.41|373.01|374.04|371.64|0
1644405000000|2022-02-09 11:10:00|374.34|371.94|374.49|372.09|374.57|372.17|373.74|371.34|0
1644405300000|2022-02-09 11:15:00|374.57|372.17|373.43|371.03|374.65|372.25|372.98|370.58|0
1644405600000|2022-02-09 11:20:00|373.28|370.88|374.03|371.63|374.11|371.71|373.28|370.88|0
1644405900000|2022-02-09 11:25:00|374.19|371.79|374.03|371.63|374.19|371.79|373.88|371.48|0
1644406200000|2022-02-09 11:30:00|373.96|371.56|373.42|371.02|374.49|372.09|373.12|370.72|0
1644406500000|2022-02-09 11:35:00|373.65|371.25|373.57|371.17|373.88|371.48|373.5|371.1|0
1644406800000|2022-02-09 11:40:00|373.42|371.02|372.51|370.11|373.88|371.48|372.51|370.11|0
1644407100000|2022-02-09 11:45:00|372.59|370.19|372.96|370.56|373.12|370.72|372.51|370.11|0
1644407400000|2022-02-09 11:50:00|372.81|370.41|371.9|369.5|373.11|370.71|371.9|369.5|0
1644407700000|2022-02-09 11:55:00|372.05|369.65|371.6|369.2|372.36|369.96|370.84|368.44|0
1644408000000|2022-02-09 12:00:00|371.45|369.05|370.39|367.99|372.05|369.65|369.78|367.38|0
1644408300000|2022-02-09 12:05:00|370.31|367.91|369.48|367.08|370.69|368.29|369.48|367.08|0
1644408600000|2022-02-09 12:10:00|369.33|366.93|369.03|366.63|369.33|366.93|368.13|365.73|0
1644408900000|2022-02-09 12:15:00|369.18|366.78|369.63|367.23|369.93|367.53|368.87|366.47|0
1644409200000|2022-02-09 12:20:00|369.71|367.31|369.78|367.38|370.23|367.83|369.32|366.92|0
1644409500000|2022-02-09 12:25:00|369.93|367.53|369.93|367.53|370.08|367.68|369.17|366.77|0
1644409800000|2022-02-09 12:30:00|369.62|367.22|370.38|367.98|370.38|367.98|369.62|367.22|0
1644410100000|2022-02-09 12:35:00|370.22|367.82|371.13|368.73|371.58|369.18|369.92|367.52|0
1644410400000|2022-02-09 12:40:00|371.21|368.81|370.07|367.67|371.21|368.81|370.07|367.67|0
1644410700000|2022-02-09 12:45:00|370.22|367.82|369.47|367.07|370.37|367.97|369.16|366.76|0
1644411000000|2022-02-09 12:50:00|369.62|367.22|369.31|366.91|369.92|367.52|369.01|366.61|0
1644411300000|2022-02-09 12:55:00|369.46|367.06|369.01|366.61|369.46|367.06|367.96|365.56|0
1644411600000|2022-02-09 13:00:00|368.86|366.46|369.31|366.91|370.06|367.66|368.41|366.01|0
1644411900000|2022-02-09 13:05:00|369.46|367.06|368.4|366|369.46|367.06|368.25|365.85|0
1644412200000|2022-02-09 13:10:00|368.55|366.15|366.6|364.2|368.55|366.15|366.15|363.75|0
1644412500000|2022-02-09 13:15:00|366.75|364.35|366.75|364.35|367.2|364.8|366|363.6|0
1644412800000|2022-02-09 13:20:00|366.9|364.5|367.05|364.65|367.5|365.1|366|363.6|0
1644413100000|2022-02-09 13:25:00|367.2|364.8|367.11|364.71|369.84|367.44|366.75|364.35|0
1644413400000|2022-02-09 13:30:00|367.41|365.01|367.41|365.01|368.31|365.91|367.26|364.86|0
1644413700000|2022-02-09 13:35:00|367.49|365.09|368.46|366.06|368.46|366.06|367.26|364.86|0
1644414000000|2022-02-09 13:40:00|368.61|366.21|367.33|364.93|368.76|366.36|366.96|364.56|0
1644414300000|2022-02-09 13:45:00|367.26|364.86|367.4|365|367.86|365.46|366.81|364.41|0
1644414600000|2022-02-09 13:50:00|367.33|364.93|367.25|364.85|367.48|365.08|366.95|364.55|0
1644414900000|2022-02-09 13:55:00|367.33|364.93|368.15|365.75|368.3|365.9|366.95|364.55|0
1644415200000|2022-02-09 14:00:00|368|365.6|368|365.6|368.3|365.9|366.95|364.55|0
1644415500000|2022-02-09 14:05:00|367.85|365.45|366.8|364.4|368.15|365.75|366.35|363.95|0
1644415800000|2022-02-09 14:10:00|366.95|364.55|367.47|365.07|367.55|365.15|366.2|363.8|0
1644416100000|2022-02-09 14:15:00|367.55|365.15|367.24|364.84|367.85|365.45|366.79|364.39|0
1644416400000|2022-02-09 14:20:00|367.17|364.77|366.94|364.54|367.69|365.29|366.49|364.09|0
1644416700000|2022-02-09 14:25:00|366.79|364.39|366.19|363.79|367.39|364.99|365.89|363.49|0
1644417000000|2022-02-09 14:30:00|366.04|363.64|363.71|361.31|367.39|364.99|361.24|358.84|0
1644417300000|2022-02-09 14:35:00|363.63|361.23|361.09|358.69|364.38|361.98|359.9|357.5|0
1644417600000|2022-02-09 14:40:00|361.39|358.99|361.47|359.07|363.25|360.85|359.38|356.98|0
1644417900000|2022-02-09 14:45:00|360.88|358.48|361.92|359.52|363.4|361|359.84|357.44|0
1644418200000|2022-02-09 14:50:00|362.06|359.66|364.15|361.75|365.49|363.09|361.77|359.37|0
1644418500000|2022-02-09 14:55:00|364.29|361.89|363.85|361.45|365.94|363.54|362.51|360.11|0
1644418800000|2022-02-09 15:00:00|365.34|362.94|362.21|359.81|365.34|362.94|361.32|358.92|0
1644419100000|2022-02-09 15:05:00|362.36|359.96|361.02|358.62|363.84|361.44|359.69|357.29|0
1644419400000|2022-02-09 15:10:00|360.57|358.17|363.54|361.14|365.03|362.63|359.98|357.58|0
1644419700000|2022-02-09 15:15:00|363.1|360.7|365.78|363.38|365.78|363.38|361.76|359.36|0
1644420000000|2022-02-09 15:20:00|365.93|363.53|365.48|363.08|366.68|364.28|363.24|360.84|0
1644420300000|2022-02-09 15:25:00|365.03|362.63|362.35|359.95|365.33|362.93|360.57|358.17|0
1644420600000|2022-02-09 15:30:00|361.98|359.58|358.35|355.95|362.64|360.24|357.9|355.5|0
1644420900000|2022-02-09 15:35:00|358.2|355.8|359.97|357.57|360.12|357.72|358.05|355.65|0
1644421200000|2022-02-09 15:40:00|359.82|357.42|361.01|358.61|361.45|359.05|358.34|355.94|0
1644421500000|2022-02-09 15:45:00|360.56|358.16|360.26|357.86|362.04|359.64|359.75|357.35|0
1644421800000|2022-02-09 15:50:00|360.41|358.01|360.11|357.71|361.15|358.75|358.93|356.53|0
1644422100000|2022-02-09 15:55:00|359.96|357.56|356.72|354.32|360.11|357.71|356.72|354.32|0
1644422400000|2022-02-09 16:00:00|356.42|354.02|356.42|354.02|358.04|355.64|355.54|353.14|0
1644422700000|2022-02-09 16:05:00|356.5|354.1|359.81|357.41|360.4|358|356.5|354.1|0
1644423000000|2022-02-09 16:10:00|359.66|357.26|361.88|359.48|362.92|360.52|358.48|356.08|0
1644423300000|2022-02-09 16:15:00|362.03|359.63|360.25|357.85|362.48|360.08|359.51|357.11|0
1644423600000|2022-02-09 16:20:00|360.1|357.7|359.36|356.96|360.55|358.15|358.62|356.22|0
1644423900000|2022-02-09 16:25:00|359.21|356.81|360.4|358|360.4|358|358.62|356.22|0
1644424200000|2022-02-09 16:30:00|360.18|357.78|359.65|357.25|361.73|359.33|359.51|357.11|0
1644424500000|2022-02-09 16:35:00|359.8|357.4|359.5|357.1|361.28|358.88|358.62|356.22|0
1644424800000|2022-02-09 16:40:00|359.65|357.25|361.13|358.73|361.72|359.32|358.76|356.36|0
1644425100000|2022-02-09 16:45:00|361.43|359.03|359.8|357.4|361.43|359.03|359.5|357.1|0
1644425400000|2022-02-09 16:50:00|359.94|357.54|363.5|361.1|363.65|361.25|358.76|356.36|0
1644425700000|2022-02-09 16:55:00|363.65|361.25|362.16|359.76|363.95|361.55|361.27|358.87|0
1644426000000|2022-02-09 17:00:00|362.31|359.91|361.86|359.46|363.35|360.95|360.68|358.28|0
1644426300000|2022-02-09 17:05:00|362.01|359.61|362.9|360.5|364.24|361.84|361.86|359.46|0
1644426600000|2022-02-09 17:10:00|362.75|360.35|362.31|359.91|364.99|362.59|362.31|359.91|0
1644426900000|2022-02-09 17:15:00|362.16|359.76|361.12|358.72|362.9|360.5|360.97|358.57|0
1644427200000|2022-02-09 17:20:00|361.27|358.87|360.97|358.57|362.15|359.75|360.23|357.83|0
1644427500000|2022-02-09 17:25:00|360.67|358.27|359.78|357.38|360.67|358.27|359.63|357.23|0
1644427800000|2022-02-09 17:30:00|360.37|357.97|362|359.6|362.6|360.2|359.48|357.08|0
1644428100000|2022-02-09 17:35:00|361.85|359.45|359.19|356.79|362.15|359.75|358.89|356.49|0
1644428400000|2022-02-09 17:40:00|358.89|356.49|358.44|356.04|359.48|357.08|358|355.6|0
1644428700000|2022-02-09 17:45:00|358.3|355.9|358.44|356.04|359.33|356.93|358.15|355.75|0
1644429000000|2022-02-09 17:50:00|358.59|356.19|359.03|356.63|359.77|357.37|358.59|356.19|0
1644429300000|2022-02-09 17:55:00|358.59|356.19|357.55|355.15|359.33|356.93|357.41|355.01|0
1644429600000|2022-02-09 18:00:00|357.7|355.3|358.14|355.74|358.44|356.04|356.67|354.27|0
1644429900000|2022-02-09 18:05:00|358.29|355.89|358.88|356.48|359.62|357.22|357.78|355.38|0
1644430200000|2022-02-09 18:10:00|358.73|356.33|360.5|358.1|360.8|358.4|358.14|355.74|0
1644430500000|2022-02-09 18:15:00|360.36|357.96|359.17|356.77|360.8|358.4|358.73|356.33|0
1644430800000|2022-02-09 18:20:00|359.02|356.62|359.32|356.92|359.46|357.06|358.14|355.74|0
1644431100000|2022-02-09 18:25:00|359.17|356.77|358.13|355.73|359.46|357.06|357.99|355.59|0
1644431400000|2022-02-09 18:30:00|358.28|355.88|357.69|355.29|358.58|356.18|357.1|354.7|0
1644431700000|2022-02-09 18:35:00|357.84|355.44|359.16|356.76|359.31|356.91|357.83|355.43|0
1644432000000|2022-02-09 18:40:00|359.24|356.84|357.39|354.99|359.46|357.06|356.95|354.55|0
1644432300000|2022-02-09 18:45:00|357.24|354.84|357.68|355.28|357.83|355.43|356.95|354.55|0
1644432600000|2022-02-09 18:50:00|357.83|355.43|357.39|354.99|358.12|355.72|357.09|354.69|0
1644432900000|2022-02-09 18:55:00|357.53|355.13|357.09|354.69|358.12|355.72|356.94|354.54|0
1644433200000|2022-02-09 19:00:00|356.94|354.54|356.06|353.66|356.94|354.54|355.32|352.92|0
1644433500000|2022-02-09 19:05:00|355.91|353.51|353.86|351.46|356.2|353.8|353.86|351.46|0
1644433800000|2022-02-09 19:10:00|354.15|351.75|353.85|351.45|354.73|352.33|353.27|350.87|0
1644434100000|2022-02-09 19:15:00|353.71|351.31|353.85|351.45|354.44|352.04|353.12|350.72|0
1644434400000|2022-02-09 19:20:00|354|351.6|354.14|351.74|354.73|352.33|353.71|351.31|0
1644434700000|2022-02-09 19:25:00|354|351.6|353.49|351.09|354.14|351.74|353.12|350.72|0
1644435000000|2022-02-09 19:30:00|353.41|351.01|353.26|350.86|354.29|351.89|353.12|350.72|0
1644435300000|2022-02-09 19:35:00|353.12|350.72|352.46|350.06|353.7|351.3|352.09|349.69|0
1644435600000|2022-02-09 19:40:00|352.53|350.13|352.97|350.57|353.55|351.15|352.38|349.98|0
1644435900000|2022-02-09 19:45:00|352.82|350.42|354.57|352.17|354.72|352.32|352.67|350.27|0
1644436200000|2022-02-09 19:50:00|354.43|352.03|354.86|352.46|355.6|353.2|353.69|351.29|0
1644436500000|2022-02-09 19:55:00|355.01|352.61|357.51|355.11|357.8|355.4|354.72|352.32|0
1644436800000|2022-02-09 20:00:00|357.66|355.26|357.8|355.4|360.46|358.06|357.21|354.81|0
1644437100000|2022-02-09 20:05:00|357.88|355.48|361.2|358.8|361.2|358.8|357.88|355.48|0
1644437400000|2022-02-09 20:10:00|360.31|357.91|360.9|358.5|360.9|358.5|358.83|356.43|0
1644437700000|2022-02-09 20:15:00|361.05|358.65|360.01|357.61|362.68|360.28|360.01|357.61|0
1644438000000|2022-02-09 20:20:00|359.86|357.46|358.53|356.13|360.31|357.91|358.24|355.84|0
1644438300000|2022-02-09 20:25:00|358.68|356.28|355.44|353.04|360.45|358.05|355.44|353.04|0
1644438600000|2022-02-09 20:30:00|355.95|353.55|353.09|350.69|355.95|353.55|352.95|350.55|0
1644438900000|2022-02-09 20:35:00|352.95|350.55|353.38|350.98|353.68|351.28|351.34|348.94|0
1644439200000|2022-02-09 20:40:00|353.24|350.84|356.31|353.91|358.82|356.42|353.24|350.84|0
1644439500000|2022-02-09 20:45:00|356.02|353.62|354.11|351.71|357.57|355.17|353.67|351.27|0
1644439800000|2022-02-09 20:50:00|353.82|351.42|354.71|352.31|355.72|353.32|351.04|348.64|0
1644440100000|2022-02-09 20:55:00|355|352.6|353.83|351.43|357.2|354.8|353.68|351.28|0
1644440400000|2022-02-09 21:00:00|354.12|351.72|355.43|353.03|356.02|353.62|354.12|351.72|0
1644440700000|2022-02-09 21:05:00|355.58|353.18|353.97|351.57|355.58|353.18|353.68|351.28|0
1644441000000|2022-02-09 21:10:00|354.12|351.72|353.09|350.69|354.26|351.86|352.8|350.4|0
1644441300000|2022-02-09 21:15:00|353.44|350.64|353.07|350.27|353.58|350.78|353|350.2|0
1644441600000|2022-02-09 21:20:00|353|350.2|350.96|348.16|353.14|350.34|350.96|348.16|0
1644441900000|2022-02-09 21:25:00|350.67|347.87|350.81|348.01|351.25|348.45|350.52|347.72|0
1644442200000|2022-02-09 21:30:00|350.96|348.16|351.39|348.59|351.54|348.74|350.96|348.16|0
1644442500000|2022-02-09 21:35:00|351.25|348.45|351.68|348.88|351.83|349.03|351.24|348.44|0
1644442800000|2022-02-09 21:40:00|351.83|349.03|351.82|349.02|351.83|349.03|351.39|348.59|0
1644443100000|2022-02-09 21:45:00|352.11|349.31|352.84|350.04|353.06|350.26|352.11|349.31|0
1644443400000|2022-02-09 21:50:00|353.13|350.33|352.69|349.89|353.13|350.33|352.11|349.31|0
1644443700000|2022-02-09 21:55:00|352.84|350.04|352.48|349.68|352.91|350.11|352.33|349.53|0
1644444000000|2022-02-09 22:00:00|352.46|349.66|352.48|349.68|352.58|349.78|352.38|349.58|0
1644444300000|2022-02-09 22:05:00|352.44|349.64|352.65|349.85|352.65|349.85|352.44|349.64|0
1644444600000|2022-02-09 22:10:00|352.48|349.68|352.46|349.66|352.58|349.78|352.44|349.64|0
1644444900000|2022-02-09 22:15:00|352.44|349.64|352.67|349.87|352.67|349.87|352.42|349.62|0
1644445200000|2022-02-09 22:20:00|352.69|349.89|352.69|349.89|352.75|349.95|352.69|349.89|0
1644445500000|2022-02-09 22:25:00|352.67|349.87|352.79|349.99|352.87|350.07|352.65|349.85|0
1644445800000|2022-02-09 22:30:00|352.77|349.97|352.7|349.9|352.77|349.97|352.7|349.9|0
1644446100000|2022-02-09 22:35:00|352.68|349.88|352.66|349.86|352.68|349.88|352.62|349.82|0
1644446400000|2022-02-09 22:40:00|352.64|349.84|352.53|349.73|352.66|349.86|352.53|349.73|0
1644446700000|2022-02-09 22:45:00|352.57|349.77|352.57|349.77|352.6|349.8|352.55|349.75|0
1644447000000|2022-02-09 22:50:00|352.6|349.8|352.48|349.68|352.6|349.8|352.47|349.67|0
1644447300000|2022-02-09 22:55:00|352.47|349.67|352.21|349.41|352.55|349.75|352.21|349.41|0
1644447600000|2022-02-09 23:00:00|351.43|348.63|352.31|349.51|353.1|350.3|351.43|348.63|0
1644447900000|2022-02-09 23:05:00|352.38|349.58|352.52|349.72|352.74|349.94|352.08|349.28|0
1644448200000|2022-02-09 23:10:00|352.3|349.5|352.66|349.86|352.74|349.94|352.08|349.28|0
1644448500000|2022-02-09 23:15:00|352.81|350.01|353.47|350.67|353.83|351.03|352.23|349.43|0
1644448800000|2022-02-09 23:20:00|353.54|350.74|353.39|350.59|354.12|351.32|353.39|350.59|0
1644449100000|2022-02-09 23:25:00|353.24|350.44|353.39|350.59|353.39|350.59|352.66|349.86|0
1644449400000|2022-02-09 23:30:00|353.24|350.44|354.26|351.46|354.55|351.75|353.24|350.44|0
1644449700000|2022-02-09 23:35:00|354.41|351.61|353.53|350.73|354.48|351.68|353.24|350.44|0
1644450000000|2022-02-09 23:40:00|353.24|350.44|354.99|352.19|355.06|352.26|353.24|350.44|0
1644450300000|2022-02-09 23:45:00|355.13|352.33|354.18|351.38|355.13|352.33|354.18|351.38|0
1644450600000|2022-02-09 23:50:00|354.25|351.45|354.84|352.04|355.42|352.62|354.25|351.45|0
1644450900000|2022-02-09 23:55:00|354.98|352.18|353.81|351.01|355.13|352.33|353.67|350.87|0
1644451200000|2022-02-10 00:00:00|353.67|350.87|353.89|351.09|354.83|352.03|353.37|350.57|0
1644451500000|2022-02-10 00:05:00|353.81|351.01|354.83|352.03|355.42|352.62|353.23|350.43|0
1644451800000|2022-02-10 00:10:00|354.54|351.74|355.71|352.91|355.86|353.06|354.39|351.59|0
1644452100000|2022-02-10 00:15:00|355.85|353.05|356.59|353.79|356.59|353.79|355.56|352.76|0
1644452400000|2022-02-10 00:20:00|356.52|353.72|355.19|352.39|356.59|353.79|355.19|352.39|0
1644452700000|2022-02-10 00:25:00|355.26|352.46|355.12|352.32|355.56|352.76|355.12|352.32|0
1644453000000|2022-02-10 00:30:00|355.05|352.25|355.55|352.75|355.7|352.9|354.53|351.73|0
1644453300000|2022-02-10 00:35:00|355.63|352.83|355.7|352.9|355.85|353.05|354.82|352.02|0
1644453600000|2022-02-10 00:40:00|355.55|352.75|355.84|353.04|355.99|353.19|355.26|352.46|0
1644453900000|2022-02-10 00:45:00|355.99|353.19|356.72|353.92|357.16|354.36|355.7|352.9|0
1644454200000|2022-02-10 00:50:00|356.87|354.07|357.75|354.95|357.75|354.95|356.72|353.92|0
1644454500000|2022-02-10 00:55:00|357.82|355.02|358.04|355.24|358.04|355.24|357.01|354.21|0
1644454800000|2022-02-10 01:00:00|357.97|355.17|358.33|355.53|358.92|356.12|357.75|354.95|0
1644455100000|2022-02-10 01:05:00|358.41|355.61|358.18|355.38|358.63|355.83|357.89|355.09|0
1644455400000|2022-02-10 01:10:00|358.26|355.46|358.48|355.68|359.21|356.41|358.04|355.24|0
1644455700000|2022-02-10 01:15:00|358.62|355.82|359.73|356.93|359.8|357|358.33|355.53|0
1644456000000|2022-02-10 01:20:00|359.8|357|358.99|356.19|359.8|357|358.62|355.82|0
1644456300000|2022-02-10 01:25:00|359.06|356.26|360.24|357.44|360.24|357.44|358.77|355.97|0
1644456600000|2022-02-10 01:30:00|360.39|357.59|361.57|358.77|362.61|359.81|360.39|357.59|0
1644456900000|2022-02-10 01:35:00|361.5|358.7|360.13|357.33|361.5|358.7|358.68|355.88|0
1644457200000|2022-02-10 01:40:00|359.98|357.18|359.16|356.36|359.98|357.18|358.72|355.92|0
1644457500000|2022-02-10 01:45:00|358.86|356.06|358.35|355.55|359.31|356.51|358.35|355.55|0
1644457800000|2022-02-10 01:50:00|358.27|355.47|359.16|356.36|359.16|356.36|357.98|355.18|0
1644458100000|2022-02-10 01:55:00|359.23|356.43|358.86|356.06|359.6|356.8|358.86|356.06|0
1644458400000|2022-02-10 02:00:00|359.01|356.21|359.89|357.09|360.04|357.24|358.71|355.91|0
1644458700000|2022-02-10 02:05:00|359.82|357.02|359.89|357.09|359.89|357.09|359.15|356.35|0
1644459000000|2022-02-10 02:10:00|359.74|356.94|359.59|356.79|360.04|357.24|359.15|356.35|0
1644459300000|2022-02-10 02:15:00|359.74|356.94|359.74|356.94|359.89|357.09|359.15|356.35|0
1644459600000|2022-02-10 02:20:00|359.89|357.09|360.03|357.23|360.04|357.24|359.74|356.94|0
1644459900000|2022-02-10 02:25:00|360.92|358.12|360.18|357.38|360.92|358.12|360.03|357.23|0
1644460200000|2022-02-10 02:30:00|360.03|357.23|360.33|357.53|360.33|357.53|360.03|357.23|0
1644460500000|2022-02-10 02:35:00|360.18|357.38|358.84|356.04|360.18|357.38|358.7|355.9|0
1644460800000|2022-02-10 02:40:00|358.99|356.19|359.29|356.49|359.36|356.56|358.84|356.04|0
1644461100000|2022-02-10 02:45:00|359.14|356.34|359.14|356.34|359.22|356.42|358.69|355.89|0
1644461400000|2022-02-10 02:50:00|358.99|356.19|359.58|356.78|359.73|356.93|358.99|356.19|0
1644461700000|2022-02-10 02:55:00|359.73|356.93|359.72|356.92|359.87|357.07|359.43|356.63|0
1644462000000|2022-02-10 03:00:00|359.87|357.07|360.02|357.22|360.47|357.67|359.58|356.78|0
1644462300000|2022-02-10 03:05:00|359.87|357.07|360.61|357.81|360.61|357.81|359.72|356.92|0
1644462600000|2022-02-10 03:10:00|360.46|357.66|360.02|357.22|360.61|357.81|360.02|357.22|0
1644462900000|2022-02-10 03:15:00|359.87|357.07|359.57|356.77|360.02|357.22|359.42|356.62|0
1644463200000|2022-02-10 03:20:00|359.65|356.85|359.12|356.32|359.72|356.92|359.12|356.32|0
1644463500000|2022-02-10 03:25:00|359.2|356.4|358.97|356.17|359.42|356.62|358.97|356.17|0
1644463800000|2022-02-10 03:30:00|358.82|356.02|358.38|355.58|359.42|356.62|358.23|355.43|0
1644464100000|2022-02-10 03:35:00|358.23|355.43|358.08|355.28|358.53|355.73|358.08|355.28|0
1644464400000|2022-02-10 03:40:00|358.16|355.36|358.67|355.87|358.67|355.87|358.08|355.28|0
1644464700000|2022-02-10 03:45:00|358.6|355.8|358.37|355.57|358.67|355.87|358.23|355.43|0
1644465000000|2022-02-10 03:50:00|358.45|355.65|358.74|355.94|359.19|356.39|358.37|355.57|0
1644465300000|2022-02-10 03:55:00|358.67|355.87|358.37|355.57|358.67|355.87|358.07|355.27|0
1644465600000|2022-02-10 04:00:00|358.45|355.65|358.52|355.72|358.67|355.87|358.07|355.27|0
1644465900000|2022-02-10 04:05:00|358.66|355.86|358.51|355.71|358.81|356.01|358.51|355.71|0
1644466200000|2022-02-10 04:10:00|358.59|355.79|358.51|355.71|358.59|355.79|358.07|355.27|0
1644466500000|2022-02-10 04:15:00|358.44|355.64|357.77|354.97|358.51|355.71|357.7|354.9|0
1644466800000|2022-02-10 04:20:00|357.7|354.9|357.62|354.82|358.07|355.27|357.47|354.67|0
1644467100000|2022-02-10 04:25:00|357.47|354.67|357.18|354.38|357.62|354.82|357.18|354.38|0
1644467400000|2022-02-10 04:30:00|357.25|354.45|357.17|354.37|357.47|354.67|357.17|354.37|0
1644467700000|2022-02-10 04:35:00|357.32|354.52|357.32|354.52|357.62|354.82|357.17|354.37|0
1644468000000|2022-02-10 04:40:00|357.25|354.45|357.32|354.52|357.61|354.81|357.25|354.45|0
1644468300000|2022-02-10 04:45:00|357.47|354.67|358.05|355.25|358.06|355.26|357.47|354.67|0
1644468600000|2022-02-10 04:50:00|357.91|355.11|357.61|354.81|357.91|355.11|357.61|354.81|0
1644468900000|2022-02-10 04:55:00|357.46|354.66|357.61|354.81|357.61|354.81|357.17|354.37|0
1644469200000|2022-02-10 05:00:00|357.76|354.96|357.31|354.51|357.9|355.1|357.16|354.36|0
1644469500000|2022-02-10 05:05:00|357.39|354.59|358.29|355.49|358.91|356.11|356.82|354.02|0
1644469800000|2022-02-10 05:10:00|358.14|355.34|359.18|356.38|362.01|359.21|357.99|355.19|0
1644470100000|2022-02-10 05:15:00|359.33|356.53|359.18|356.38|359.48|356.68|359.18|356.38|0
1644470400000|2022-02-10 05:20:00|359.11|356.31|359.18|356.38|359.4|356.6|359.03|356.23|0
1644470700000|2022-02-10 05:25:00|359.32|356.52|359.62|356.82|359.77|356.97|359.18|356.38|0
1644471000000|2022-02-10 05:30:00|359.47|356.67|359.91|357.11|359.91|357.11|359.17|356.37|0
1644471300000|2022-02-10 05:35:00|359.84|357.04|360.21|357.41|360.21|357.41|359.76|356.96|0
1644471600000|2022-02-10 05:40:00|360.35|357.55|360.06|357.26|360.87|358.07|359.91|357.11|0
1644471900000|2022-02-10 05:45:00|360.2|357.4|359.83|357.03|360.2|357.4|359.76|356.96|0
1644472200000|2022-02-10 05:50:00|359.76|356.96|360.35|357.55|360.35|357.55|359.76|356.96|0
1644472500000|2022-02-10 05:55:00|360.2|357.4|357.84|355.04|360.2|357.4|357.84|355.04|0
1644472800000|2022-02-10 06:00:00|357.39|354.59|356.66|353.86|357.84|355.04|356.66|353.86|0
1644473100000|2022-02-10 06:05:00|356.59|353.79|357.91|355.11|357.91|355.11|356.51|353.71|0
1644473400000|2022-02-10 06:10:00|357.83|355.03|356.36|353.56|357.98|355.18|356.36|353.56|0
1644473700000|2022-02-10 06:15:00|356.43|353.63|356.8|354|356.95|354.15|356.36|353.56|0
1644474000000|2022-02-10 06:20:00|356.87|354.07|355.77|352.97|356.94|354.14|355.77|352.97|0
1644474300000|2022-02-10 06:25:00|355.62|352.82|356.28|353.48|356.35|353.55|355.62|352.82|0
1644474600000|2022-02-10 06:30:00|356.21|353.41|356.06|353.26|356.35|353.55|355.76|352.96|0
1644474900000|2022-02-10 06:35:00|355.99|353.19|355.47|352.67|356.2|353.4|355.47|352.67|0
1644475200000|2022-02-10 06:40:00|355.4|352.6|355.32|352.52|355.91|353.11|355.03|352.23|0
1644475500000|2022-02-10 06:45:00|355.47|352.67|355.9|353.1|356.05|353.25|355.4|352.6|0
1644475800000|2022-02-10 06:50:00|355.98|353.18|356.78|353.98|356.78|353.98|355.76|352.96|0
1644476100000|2022-02-10 06:55:00|356.93|354.13|356.34|353.54|357.08|354.28|356.19|353.39|0
1644476400000|2022-02-10 07:00:00|356.63|353.83|357.66|354.86|358.11|355.31|356.63|353.83|0
1644476700000|2022-02-10 07:05:00|357.59|354.79|357.74|354.94|358.4|355.6|357.59|354.79|0
1644477000000|2022-02-10 07:10:00|357.66|354.86|357.44|354.64|357.89|355.09|357.07|354.27|0
1644477300000|2022-02-10 07:15:00|357.36|354.56|357.8|355|357.95|355.15|357.07|354.27|0
1644477600000|2022-02-10 07:20:00|357.66|354.86|357.29|354.49|357.88|355.08|357.29|354.49|0
1644477900000|2022-02-10 07:25:00|357.36|354.56|357.21|354.41|357.65|354.85|357.07|354.27|0
1644478200000|2022-02-10 07:30:00|357.06|354.26|356.77|353.97|357.8|355|356.47|353.67|0
1644478500000|2022-02-10 07:35:00|356.92|354.12|357.28|354.48|357.58|354.78|356.77|353.97|0
1644478800000|2022-02-10 07:40:00|357.21|354.41|357.06|354.26|357.73|354.93|357.06|354.26|0
1644479100000|2022-02-10 07:45:00|356.76|353.96|356.47|353.67|357.06|354.26|356.17|353.37|0
1644479400000|2022-02-10 07:50:00|356.55|353.75|355.88|353.08|356.62|353.82|355.44|352.64|0
1644479700000|2022-02-10 07:55:00|355.73|352.93|354.85|352.05|356.17|353.37|354.7|351.9|0
1644480000000|2022-02-10 08:00:00|354.78|351.98|355.14|352.34|355.73|352.93|353.24|350.44|0
1644480300000|2022-02-10 08:05:00|354.8|352.4|355.67|353.27|355.82|353.42|354.65|352.25|0
1644480600000|2022-02-10 08:10:00|355.38|352.98|353.18|350.78|355.6|353.2|352.89|350.49|0
1644480900000|2022-02-10 08:15:00|353.26|350.86|356.4|354|356.55|354.15|353.18|350.78|0
1644481200000|2022-02-10 08:20:00|356.48|354.08|355.96|353.56|358.32|355.92|355.37|352.97|0
1644481500000|2022-02-10 08:25:00|356.04|353.64|357.87|355.47|358.46|356.06|355.81|353.41|0
1644481800000|2022-02-10 08:30:00|357.95|355.55|358.39|355.99|358.46|356.06|356.84|354.44|0
1644482100000|2022-02-10 08:35:00|358.17|355.77|357.72|355.32|358.61|356.21|356.99|354.59|0
1644482400000|2022-02-10 08:40:00|357.8|355.4|360.08|357.68|360.97|358.57|357.28|354.88|0
1644482700000|2022-02-10 08:45:00|360.38|357.98|359.64|357.24|360.97|358.57|359.05|356.65|0
1644483000000|2022-02-10 08:50:00|359.78|357.38|360.08|357.68|360.37|357.97|359.34|356.94|0
1644483300000|2022-02-10 08:55:00|359.93|357.53|360.97|358.57|361.26|358.86|359.49|357.09|0
1644483600000|2022-02-10 09:00:00|361.04|358.64|360.14|357.74|362.15|359.75|358.62|356.22|0
1644483900000|2022-02-10 09:05:00|360.07|357.67|360.14|357.74|360.22|357.82|359.1|356.7|0
1644484200000|2022-02-10 09:10:00|359.99|357.59|359.25|356.85|360.36|357.96|358.81|356.41|0
1644484500000|2022-02-10 09:15:00|359.4|357|359.99|357.59|360.28|357.88|359.25|356.85|0
1644484800000|2022-02-10 09:20:00|359.84|357.44|360.43|358.03|360.73|358.33|359.54|357.14|0
1644485100000|2022-02-10 09:25:00|360.58|358.18|358.8|356.4|360.58|358.18|358.8|356.4|0
1644485400000|2022-02-10 09:30:00|358.65|356.25|358.95|356.55|359.09|356.69|358.29|355.89|0
1644485700000|2022-02-10 09:35:00|358.8|356.4|359.46|357.06|359.54|357.14|357.76|355.36|0
1644486000000|2022-02-10 09:40:00|359.83|357.43|359.39|356.99|359.98|357.58|359.24|356.84|0
1644486300000|2022-02-10 09:45:00|359.24|356.84|360.27|357.87|360.86|358.46|359.24|356.84|0
1644486600000|2022-02-10 09:50:00|360.42|358.02|359.53|357.13|360.42|358.02|359.09|356.69|0
1644486900000|2022-02-10 09:55:00|359.38|356.98|359.53|357.13|359.68|357.28|358.49|356.09|0
1644487200000|2022-02-10 10:00:00|359.46|357.06|360.41|358.01|361.01|358.61|358.94|356.54|0
1644487500000|2022-02-10 10:05:00|360.27|357.87|360.12|357.72|361.45|359.05|360.12|357.72|0
1644487800000|2022-02-10 10:10:00|359.97|357.57|359.52|357.12|360.41|358.01|359.3|356.9|0
1644488100000|2022-02-10 10:15:00|359.45|357.05|359.22|356.82|359.52|357.12|358.78|356.38|0
1644488400000|2022-02-10 10:20:00|359.3|356.9|360.04|357.64|360.11|357.71|359.22|356.82|0
1644488700000|2022-02-10 10:25:00|360.11|357.71|359.37|356.97|360.26|357.86|359.22|356.82|0
1644489000000|2022-02-10 10:30:00|359.3|356.9|359.51|357.11|359.52|357.12|358.63|356.23|0
1644489300000|2022-02-10 10:35:00|359.37|356.97|357.89|355.49|359.37|356.97|357.89|355.49|0
1644489600000|2022-02-10 10:40:00|358.04|355.64|358.03|355.63|358.63|356.23|357.74|355.34|0
1644489900000|2022-02-10 10:45:00|357.89|355.49|357.44|355.04|358.33|355.93|357.44|355.04|0
1644490200000|2022-02-10 10:50:00|357.15|354.75|357.15|354.75|357.15|354.75|356.78|354.38|0
1644490500000|2022-02-10 10:55:00|357.22|354.82|356.85|354.45|357.73|355.33|356.85|354.45|0
1644490800000|2022-02-10 11:00:00|356.7|354.3|356.7|354.3|357|354.6|356.19|353.79|0
1644491100000|2022-02-10 11:05:00|356.99|354.59|357.58|355.18|358.17|355.77|356.63|354.23|0
1644491400000|2022-02-10 11:10:00|357.51|355.11|356.7|354.3|357.51|355.11|356.33|353.93|0
1644491700000|2022-02-10 11:15:00|356.84|354.44|356.69|354.29|356.99|354.59|356.11|353.71|0
1644492000000|2022-02-10 11:20:00|356.62|354.22|356.54|354.14|356.69|354.29|356.1|353.7|0
1644492300000|2022-02-10 11:25:00|356.4|354|356.69|354.29|356.84|354.44|356.1|353.7|0
1644492600000|2022-02-10 11:30:00|356.77|354.37|356.84|354.44|357.28|354.88|356.62|354.22|0
1644492900000|2022-02-10 11:35:00|356.76|354.36|356.98|354.58|357.28|354.88|356.1|353.7|0
1644493200000|2022-02-10 11:40:00|357.06|354.66|357.57|355.17|357.72|355.32|356.83|354.43|0
1644493500000|2022-02-10 11:45:00|357.72|355.32|357.86|355.46|358.6|356.2|357.27|354.87|0
1644493800000|2022-02-10 11:50:00|357.71|355.31|358.15|355.75|359.04|356.64|357.71|355.31|0
1644494100000|2022-02-10 11:55:00|358.23|355.83|358.15|355.75|358.89|356.49|358|355.6|0
1644494400000|2022-02-10 12:00:00|358.3|355.9|357.12|354.72|358.3|355.9|356.9|354.5|0
1644494700000|2022-02-10 12:05:00|357.05|354.65|355.79|353.39|357.05|354.65|355.79|353.39|0
1644495000000|2022-02-10 12:10:00|355.94|353.54|355.06|352.66|356.09|353.69|354.76|352.36|0
1644495300000|2022-02-10 12:15:00|354.91|352.51|355.2|352.8|355.35|352.95|354.32|351.92|0
1644495600000|2022-02-10 12:20:00|354.32|351.92|354.32|351.92|354.61|352.21|354.03|351.63|0
1644495900000|2022-02-10 12:25:00|354.47|352.07|355.2|352.8|355.42|353.02|354.4|352|0
1644496200000|2022-02-10 12:30:00|355.05|352.65|355.2|352.8|355.78|353.38|354.9|352.5|0
1644496500000|2022-02-10 12:35:00|355.34|352.94|355.19|352.79|355.64|353.24|354.75|352.35|0
1644496800000|2022-02-10 12:40:00|355.34|352.94|355.63|353.23|355.78|353.38|355.19|352.79|0
1644497100000|2022-02-10 12:45:00|355.78|353.38|356.36|353.96|356.51|354.11|355.19|352.79|0
1644497400000|2022-02-10 12:50:00|356.29|353.89|355.92|353.52|356.36|353.96|355.33|352.93|0
1644497700000|2022-02-10 12:55:00|355.77|353.37|355.77|353.37|356.5|354.1|355.04|352.64|0
1644498000000|2022-02-10 13:00:00|355.33|352.93|354.3|351.9|356.06|353.66|354.16|351.76|0
1644498300000|2022-02-10 13:05:00|354.16|351.76|351.53|349.13|354.3|351.9|351.53|349.13|0
1644498600000|2022-02-10 13:10:00|351.67|349.27|353.86|351.46|354.01|351.61|351.67|349.27|0
1644498900000|2022-02-10 13:15:00|354.01|351.61|354.44|352.04|354.44|352.04|353.42|351.02|0
1644499200000|2022-02-10 13:20:00|354.59|352.19|355.32|352.92|356.2|353.8|354.3|351.9|0
1644499500000|2022-02-10 13:25:00|355.17|352.77|355.32|352.92|356.27|353.87|355.02|352.62|0
1644499800000|2022-02-10 13:30:00|355.17|352.77|375.91|373.51|379.72|377.32|355.17|352.77|0
1644500100000|2022-02-10 13:35:00|376.51|374.11|370.95|368.55|379.87|377.47|369.14|366.74|0
1644500400000|2022-02-10 13:40:00|369.89|367.49|375.36|372.96|376.27|373.87|369.74|367.34|0
1644500700000|2022-02-10 13:45:00|375.97|373.57|379.19|376.79|379.49|377.09|374.29|371.89|0
1644501000000|2022-02-10 13:50:00|379.03|376.63|377.96|375.56|379.88|377.48|376.12|373.72|0
1644501300000|2022-02-10 13:55:00|378.26|375.86|377.8|375.4|378.42|376.02|375.35|372.95|0
1644501600000|2022-02-10 14:00:00|378.11|375.71|387.07|384.67|387.85|385.45|378.11|375.71|0
1644501900000|2022-02-10 14:05:00|386.6|384.2|387.76|385.36|389.87|387.47|381.38|378.98|0
1644502200000|2022-02-10 14:10:00|387.61|385.21|389.72|387.32|391.6|389.2|386.52|384.12|0
1644502500000|2022-02-10 14:15:00|389.48|387.08|387.14|384.74|389.48|387.08|386.51|384.11|0
1644502800000|2022-02-10 14:20:00|387.29|384.89|387.6|385.2|389.16|386.76|386.67|384.27|0
1644503100000|2022-02-10 14:25:00|387.76|385.36|388.69|386.29|389.79|387.39|385.89|383.49|0
1644503400000|2022-02-10 14:30:00|388.22|385.82|382.63|380.23|388.22|385.82|380.93|378.53|0
1644503700000|2022-02-10 14:35:00|382.47|380.07|378.55|376.15|383.25|380.85|375.1|372.7|0
1644504000000|2022-02-10 14:40:00|378.1|375.7|374.16|371.76|378.1|375.7|372.04|369.64|0
1644504300000|2022-02-10 14:45:00|373.4|371|374.16|371.76|376.14|373.74|372.19|369.79|0
1644504600000|2022-02-10 14:50:00|373.86|371.46|365.1|362.7|374.46|372.06|363.9|361.5|0
1644504900000|2022-02-10 14:55:00|364.95|362.55|364.94|362.54|366|363.6|362.7|360.3|0
1644505200000|2022-02-10 15:00:00|364.64|362.24|359.74|357.34|365.69|363.29|357.63|355.23|0
1644505500000|2022-02-10 15:05:00|359.89|357.49|355.37|352.97|361.81|359.41|354.78|352.38|0
1644505800000|2022-02-10 15:10:00|354.93|352.53|358.48|356.08|359.08|356.68|354.04|351.64|0
1644506100000|2022-02-10 15:15:00|358.63|356.23|361.16|358.76|362.81|360.41|358.19|355.79|0
1644506400000|2022-02-10 15:20:00|361.46|359.06|361.01|358.61|363.26|360.86|359.22|356.82|0
1644506700000|2022-02-10 15:25:00|361.61|359.21|359.67|357.27|362.21|359.81|358.92|356.52|0
1644507000000|2022-02-10 15:30:00|358.92|356.52|360.14|357.74|360.71|358.31|357.77|355.37|0
1644507300000|2022-02-10 15:35:00|359.69|357.29|352.61|350.21|360.88|358.48|352.61|350.21|0
1644507600000|2022-02-10 15:40:00|352.47|350.07|353.2|350.8|354.96|352.56|350.71|348.31|0
1644507900000|2022-02-10 15:45:00|353.5|351.1|353.51|351.11|357.32|354.92|353.22|350.82|0
1644508200000|2022-02-10 15:50:00|353.8|351.4|362.96|360.56|364.01|361.61|353.66|351.26|0
1644508500000|2022-02-10 15:55:00|363.11|360.71|364.45|362.05|366.7|364.3|362.67|360.27|0
1644508800000|2022-02-10 16:00:00|364.6|362.2|362.07|359.67|368.2|365.8|360.51|358.11|0
1644509100000|2022-02-10 16:05:00|362.52|360.12|360.88|358.48|363.57|361.17|359.4|357|0
1644509400000|2022-02-10 16:10:00|360.73|358.33|366.26|363.86|366.41|364.01|360.73|358.33|0
1644509700000|2022-02-10 16:15:00|366.11|363.71|366.49|364.09|367.76|365.36|362.82|360.42|0
1644510000000|2022-02-10 16:20:00|366.26|363.86|365.82|363.42|369.43|367.03|365.06|362.66|0
1644510300000|2022-02-10 16:25:00|366.27|363.87|365.97|363.57|367.92|365.52|364.62|362.22|0
1644510600000|2022-02-10 16:30:00|366.27|363.87|370.64|368.24|371.39|368.99|366.27|363.87|0
1644510900000|2022-02-10 16:35:00|370.79|368.39|370.78|368.38|372.14|369.74|368.37|365.97|0
1644511200000|2022-02-10 16:40:00|370.93|368.53|365.82|363.42|371.08|368.68|365.82|363.42|0
1644511500000|2022-02-10 16:45:00|366.12|363.72|361.77|359.37|366.72|364.32|361.02|358.62|0
1644511800000|2022-02-10 16:50:00|361.92|359.52|362.36|359.96|362.96|360.56|360.73|358.33|0
1644512100000|2022-02-10 16:55:00|362.51|360.11|360.28|357.88|362.51|360.11|359.69|357.29|0
1644512400000|2022-02-10 17:00:00|359.98|357.58|363.1|360.7|364.14|361.74|359.98|357.58|0
1644512700000|2022-02-10 17:05:00|363.7|361.3|362.65|360.25|364.29|361.89|361.02|358.62|0
1644513000000|2022-02-10 17:10:00|362.8|360.4|361.76|359.36|362.8|360.4|361.01|358.61|0
1644513300000|2022-02-10 17:15:00|361.91|359.51|360.72|358.32|363.99|361.59|359.83|357.43|0
1644513600000|2022-02-10 17:20:00|361.01|358.61|360.27|357.87|361.16|358.76|358.94|356.54|0
1644513900000|2022-02-10 17:25:00|360.42|358.02|360.56|358.16|361.01|358.61|359.68|357.28|0
1644514200000|2022-02-10 17:30:00|360.41|358.01|364.13|361.73|364.58|362.18|358.34|355.94|0
1644514500000|2022-02-10 17:35:00|363.39|360.99|361|358.6|363.54|361.14|360.71|358.31|0
1644514800000|2022-02-10 17:40:00|361.15|358.75|361.89|359.49|362.79|360.39|360.26|357.86|0
1644515100000|2022-02-10 17:45:00|361.6|359.2|375.59|373.19|379.1|376.7|361.3|358.9|0
1644515400000|2022-02-10 17:50:00|375.74|373.34|375.03|372.63|380.94|378.54|370.81|368.41|0
1644515700000|2022-02-10 17:55:00|375.48|373.08|375.91|373.51|378.81|376.41|372.81|370.41|0
1644516000000|2022-02-10 18:00:00|376.67|374.27|373.86|371.46|379.11|376.71|373.41|371.01|0
1644516300000|2022-02-10 18:05:00|375|372.6|374.54|372.14|375.91|373.51|372.12|369.72|0
1644516600000|2022-02-10 18:10:00|373.78|371.38|375.91|373.51|377.12|374.72|373.02|370.62|0
1644516900000|2022-02-10 18:15:00|376.67|374.27|385.25|382.85|385.87|383.47|376.51|374.11|0
1644517200000|2022-02-10 18:20:00|385.72|383.32|382.89|380.49|387.19|384.79|382.89|380.49|0
1644517500000|2022-02-10 18:25:00|383.04|380.64|389.38|386.98|389.38|386.98|382.27|379.87|0
1644517800000|2022-02-10 18:30:00|389.53|387.13|390.19|387.79|392.8|390.4|387.2|384.8|0
1644518100000|2022-02-10 18:35:00|389.88|387.48|392.05|389.65|398.63|396.23|389.88|387.48|0
1644518400000|2022-02-10 18:40:00|392.36|389.96|389.9|387.5|394.15|391.75|389.12|386.72|0
1644518700000|2022-02-10 18:45:00|390.21|387.81|390.76|388.36|392.08|389.68|387.88|385.48|0
1644519000000|2022-02-10 18:50:00|390.05|387.65|391.45|389.05|392.39|389.99|389.12|386.72|0
1644519300000|2022-02-10 18:55:00|390.98|388.58|387.72|385.32|393.17|390.77|387.34|384.94|0
1644519600000|2022-02-10 19:00:00|386.64|384.24|392.54|390.14|392.54|390.14|385.56|383.16|0
1644519900000|2022-02-10 19:05:00|392.38|389.98|392.85|390.45|395.82|393.42|391.6|389.2|0
1644520200000|2022-02-10 19:10:00|392.07|389.67|396.13|393.73|397.07|394.67|391.91|389.51|0
1644520500000|2022-02-10 19:15:00|396.6|394.2|399.25|396.85|402.12|399.72|396.29|393.89|0
1644520800000|2022-02-10 19:20:00|398.93|396.53|396.81|394.41|402.18|399.78|396.81|394.41|0
1644521100000|2022-02-10 19:25:00|397.44|395.04|395.59|393.19|398.88|396.48|393.56|391.16|0
1644521400000|2022-02-10 19:30:00|395.83|393.43|395.12|392.72|396.92|394.52|393.09|390.69|0
1644521700000|2022-02-10 19:35:00|394.49|392.09|394.02|391.62|396.68|394.28|390.45|388.05|0
1644522000000|2022-02-10 19:40:00|393.87|391.47|394.96|392.56|395.43|393.03|389.83|387.43|0
1644522300000|2022-02-10 19:45:00|394.49|392.09|398.09|395.69|398.09|395.69|391.07|388.67|0
1644522600000|2022-02-10 19:50:00|397.14|394.74|401.78|399.38|402.81|400.41|396.36|393.96|0
1644522900000|2022-02-10 19:55:00|402.02|399.62|401.86|399.46|403.6|401.2|399.34|396.94|0
1644523200000|2022-02-10 20:00:00|401.23|398.83|400.91|398.51|405.65|403.25|399.81|397.41|0
1644523500000|2022-02-10 20:05:00|400.44|398.04|397.14|394.74|401.7|399.3|396.82|394.42|0
1644523800000|2022-02-10 20:10:00|396.82|394.42|396.67|394.27|398.23|395.83|394.17|391.77|0
1644524100000|2022-02-10 20:15:00|397.45|395.05|399.8|397.4|400.43|398.03|393.39|390.99|0
1644524400000|2022-02-10 20:20:00|399.64|397.24|399.01|396.61|403.27|400.87|397.45|395.05|0
1644524700000|2022-02-10 20:25:00|399.33|396.93|401.34|398.94|401.34|398.94|396.79|394.39|0
1644525000000|2022-02-10 20:30:00|401.81|399.41|408.63|406.23|408.79|406.39|401.81|399.41|0
1644525300000|2022-02-10 20:35:00|408.47|406.07|405.01|402.61|409.11|406.71|402.94|400.54|0
1644525600000|2022-02-10 20:40:00|404.53|402.13|408.84|406.44|410.12|407.72|403.42|401.02|0
1644525900000|2022-02-10 20:45:00|409.32|406.92|412.69|410.29|415.76|413.36|408.84|406.44|0
1644526200000|2022-02-10 20:50:00|413.17|410.77|409.15|406.75|416.08|413.68|405.56|403.16|0
1644526500000|2022-02-10 20:55:00|408.51|406.11|403.97|401.57|408.67|406.27|399.13|396.73|0
1644526800000|2022-02-10 21:00:00|403.09|400.69|404.3|401.9|405.58|403.18|402.77|400.37|0
1644527100000|2022-02-10 21:05:00|403.98|401.58|403.18|400.78|404.3|401.9|401.75|399.35|0
1644527400000|2022-02-10 21:10:00|403.5|401.1|405.41|403.01|407.01|404.61|403.34|400.94|0
1644527700000|2022-02-10 21:15:00|405.61|402.81|408.25|405.45|408.65|405.85|405.61|402.81|0
1644528000000|2022-02-10 21:20:00|408.33|405.53|409.93|407.13|410.58|407.78|408.33|405.53|0
1644528300000|2022-02-10 21:25:00|410.26|407.46|407.61|404.81|410.42|407.62|407.37|404.57|0
1644528600000|2022-02-10 21:30:00|407.05|404.25|407.36|404.56|408.17|405.37|405.93|403.13|0
1644528900000|2022-02-10 21:35:00|407.2|404.4|406.72|403.92|407.68|404.88|406.01|403.21|0
1644529200000|2022-02-10 21:40:00|406.56|403.76|408.16|405.36|408.32|405.52|406.24|403.44|0
1644529500000|2022-02-10 21:45:00|407.84|405.04|406.4|403.6|408.8|406|406.24|403.44|0
1644529800000|2022-02-10 21:50:00|406.32|403.52|405.28|402.48|407.04|404.24|405.12|402.32|0
1644530100000|2022-02-10 21:55:00|405.12|402.32|404.09|401.29|405.44|402.64|403.84|401.04|0
1644530400000|2022-02-10 22:00:00|404.13|401.33|404.33|401.53|405|402.2|404.02|401.22|0
1644530700000|2022-02-10 22:05:00|404.28|401.48|404.37|401.57|404.41|401.61|404.28|401.48|0
1644531000000|2022-02-10 22:10:00|404.44|401.64|404.48|401.68|404.53|401.73|404.44|401.64|0
1644531300000|2022-02-10 22:15:00|404.46|401.66|404.81|402.01|404.83|402.03|404.41|401.61|0
1644531600000|2022-02-10 22:20:00|404.69|401.89|404.83|402.03|404.87|402.07|404.69|401.89|0
1644531900000|2022-02-10 22:25:00|404.78|401.98|404.83|402.03|404.94|402.14|404.78|401.98|0
1644532200000|2022-02-10 22:30:00|404.85|402.05|404.92|402.12|405.27|402.47|404.76|401.96|0
1644532500000|2022-02-10 22:35:00|404.89|402.09|404.58|401.78|404.89|402.09|404.43|401.63|0
1644532800000|2022-02-10 22:40:00|404.48|401.68|404.67|401.87|404.74|401.94|404.48|401.68|0
1644533100000|2022-02-10 22:45:00|404.69|401.89|404.65|401.85|404.9|402.1|404.65|401.85|0
1644533400000|2022-02-10 22:50:00|404.62|401.82|404.62|401.82|404.62|401.82|404.46|401.66|0
1644533700000|2022-02-10 22:55:00|404.59|401.79|404.99|402.19|404.99|402.19|404.32|401.52|0
1644534000000|2022-02-10 23:00:00|404.48|401.68|405.41|402.61|407.01|404.21|403.43|400.63|0
1644534300000|2022-02-10 23:05:00|405.25|402.45|406.29|403.49|406.37|403.57|403.82|401.02|0
1644534600000|2022-02-10 23:10:00|405.97|403.17|403.98|401.18|406.05|403.25|403.74|400.94|0
1644534900000|2022-02-10 23:15:00|403.82|401.02|402.38|399.58|404.29|401.49|402.06|399.26|0
1644535200000|2022-02-10 23:20:00|402.22|399.42|403.97|401.17|404.13|401.33|402.22|399.42|0
1644535500000|2022-02-10 23:25:00|404.13|401.33|406.68|403.88|407.16|404.36|403.58|400.78|0
1644535800000|2022-02-10 23:30:00|406.84|404.04|408.6|405.8|409.25|406.45|406.36|403.56|0
1644536100000|2022-02-10 23:35:00|408.53|405.73|408.36|405.56|410.05|407.25|407.88|405.08|0
1644536400000|2022-02-10 23:40:00|408.6|405.8|409.08|406.28|410.21|407.41|408.36|405.56|0
1644536700000|2022-02-10 23:45:00|408.92|406.12|408.12|405.32|409.4|406.6|407.96|405.16|0
1644537000000|2022-02-10 23:50:00|408.2|405.4|409.32|406.52|409.4|406.6|407.64|404.84|0
1644537300000|2022-02-10 23:55:00|409.24|406.44|410.52|407.72|411.33|408.53|409.24|406.44|0
1644537600000|2022-02-11 00:00:00|410.28|407.48|412.7|409.9|412.7|409.9|409.88|407.08|0
1644537900000|2022-02-11 00:05:00|412.78|409.98|410.52|407.72|413.02|410.22|410.52|407.72|0
1644538200000|2022-02-11 00:10:00|410.36|407.56|412.21|409.41|412.29|409.49|410.36|407.56|0
1644538500000|2022-02-11 00:15:00|412.13|409.33|413.9|411.1|414.39|411.59|411.97|409.17|0
1644538800000|2022-02-11 00:20:00|413.82|411.02|416.98|414.18|417.46|414.66|413.42|410.62|0
1644539100000|2022-02-11 00:25:00|416.33|413.53|416.57|413.77|416.98|414.18|415.84|413.04|0
1644539400000|2022-02-11 00:30:00|416.81|414.01|415.19|412.39|416.81|414.01|415.03|412.23|0
1644539700000|2022-02-11 00:35:00|415.03|412.23|415.19|412.39|415.51|412.71|414.54|411.74|0
1644540000000|2022-02-11 00:40:00|415.35|412.55|416|413.2|416|413.2|414.22|411.42|0
1644540300000|2022-02-11 00:45:00|415.83|413.03|414.21|411.41|416.16|413.36|414.05|411.25|0
1644540600000|2022-02-11 00:50:00|414.05|411.25|415.83|413.03|415.83|413.03|413.89|411.09|0
1644540900000|2022-02-11 00:55:00|415.67|412.87|413.65|410.85|415.99|413.19|413.56|410.76|0
1644541200000|2022-02-11 01:00:00|413.89|411.09|414.13|411.33|415.5|412.7|413.72|410.92|0
1644541500000|2022-02-11 01:05:00|414.29|411.49|416.8|414|416.8|414|414.29|411.49|0
1644541800000|2022-02-11 01:10:00|416.72|413.92|416.47|413.67|418.1|415.3|416.15|413.35|0
1644542100000|2022-02-11 01:15:00|416.31|413.51|412.26|409.46|416.31|413.51|411.3|408.5|0
1644542400000|2022-02-11 01:20:00|412.1|409.3|412.67|409.87|412.75|409.95|411.3|408.5|0
1644542700000|2022-02-11 01:25:00|412.59|409.79|412.18|409.38|412.67|409.87|411.46|408.66|0
1644543000000|2022-02-11 01:30:00|412.26|409.46|410.49|407.69|413.23|410.43|410.49|407.69|0
1644543300000|2022-02-11 01:35:00|410.33|407.53|410.16|407.36|410.81|408.01|409.84|407.04|0
1644543600000|2022-02-11 01:40:00|410|407.2|409.92|407.12|410|407.2|408.56|405.76|0
1644543900000|2022-02-11 01:45:00|410|407.2|411.45|408.65|411.45|408.65|410|407.2|0
1644544200000|2022-02-11 01:50:00|411.53|408.73|410.4|407.6|411.61|408.81|409.84|407.04|0
1644544500000|2022-02-11 01:55:00|410|407.2|411.77|408.97|412.41|409.61|410|407.2|0
1644544800000|2022-02-11 02:00:00|411.85|409.05|412.98|410.18|412.98|410.18|411.28|408.48|0
1644545100000|2022-02-11 02:05:00|413.05|410.25|413.3|410.5|413.38|410.58|412.49|409.69|0
1644545400000|2022-02-11 02:10:00|413.38|410.58|414.99|412.19|415.96|413.16|413.05|410.25|0
1644545700000|2022-02-11 02:15:00|415.15|412.35|415.8|413|415.96|413.16|413.7|410.9|0
1644546000000|2022-02-11 02:20:00|415.96|413.16|417.02|414.22|417.02|414.22|414.83|412.03|0
1644546300000|2022-02-11 02:25:00|416.93|414.13|414.99|412.19|416.93|414.13|414.82|412.02|0
1644546600000|2022-02-11 02:30:00|414.82|412.02|415.63|412.83|416.61|413.81|414.82|412.02|0
1644546900000|2022-02-11 02:35:00|415.79|412.99|415.14|412.34|416.12|413.32|414.91|412.11|0
1644547200000|2022-02-11 02:40:00|415.31|412.51|414.66|411.86|415.79|412.99|414.5|411.7|0
1644547500000|2022-02-11 02:45:00|414.82|412.02|414.69|411.89|415.16|412.36|412.54|409.74|0
1644547800000|2022-02-11 02:50:00|414.77|411.97|414.93|412.13|415.66|412.86|414.37|411.57|0
1644548100000|2022-02-11 02:55:00|415.09|412.29|412.68|409.88|415.57|412.77|412.28|409.48|0
1644548400000|2022-02-11 03:00:00|412.6|409.8|415.09|412.29|415.25|412.45|412.36|409.56|0
1644548700000|2022-02-11 03:05:00|415.01|412.21|416.05|413.25|417.02|414.22|414.92|412.12|0
1644549000000|2022-02-11 03:10:00|415.89|413.09|416.69|413.89|417.34|414.54|415.89|413.09|0
1644549300000|2022-02-11 03:15:00|416.53|413.73|416.21|413.41|416.69|413.89|415.89|413.09|0
1644549600000|2022-02-11 03:20:00|416.29|413.49|416.21|413.41|416.29|413.49|414.44|411.64|0
1644549900000|2022-02-11 03:25:00|416.13|413.33|415.08|412.28|416.69|413.89|415.08|412.28|0
1644550200000|2022-02-11 03:30:00|415.16|412.36|416.77|413.97|416.85|414.05|415.08|412.28|0
1644550500000|2022-02-11 03:35:00|416.68|413.88|417.97|415.17|418.78|415.98|416.68|413.88|0
1644550800000|2022-02-11 03:40:00|417.9|415.1|417.81|415.01|418.13|415.33|417.65|414.85|0
1644551100000|2022-02-11 03:45:00|417.73|414.93|416.36|413.56|418.13|415.33|416.03|413.23|0
1644551400000|2022-02-11 03:50:00|416.2|413.4|415.55|412.75|416.2|413.4|414.27|411.47|0
1644551700000|2022-02-11 03:55:00|415.39|412.59|414.58|411.78|415.87|413.07|414.58|411.78|0
1644552000000|2022-02-11 04:00:00|414.42|411.62|415.71|412.91|415.87|413.07|414.26|411.46|0
1644552300000|2022-02-11 04:05:00|415.87|413.07|416.51|413.71|416.59|413.79|415.55|412.75|0
1644552600000|2022-02-11 04:10:00|416.67|413.87|416.67|413.87|417.16|414.36|416.35|413.55|0
1644552900000|2022-02-11 04:15:00|416.83|414.03|417.47|414.67|417.8|415|416.83|414.03|0
1644553200000|2022-02-11 04:20:00|417.31|414.51|417.96|415.16|418.12|415.32|417.31|414.51|0
1644553500000|2022-02-11 04:25:00|417.88|415.08|418.28|415.48|418.28|415.48|417.47|414.67|0
1644553800000|2022-02-11 04:30:00|418.36|415.56|420.78|417.98|420.94|418.14|417.15|414.35|0
1644554100000|2022-02-11 04:35:00|420.87|418.07|419.53|416.73|438.51|435.71|416.74|413.94|0
1644554400000|2022-02-11 04:40:00|419.37|416.57|422.05|419.25|422.78|419.98|419.04|416.24|0
1644554700000|2022-02-11 04:45:00|421.97|419.17|422.61|419.81|422.94|420.14|421.15|418.35|0
1644555000000|2022-02-11 04:50:00|422.78|419.98|421.8|419|423.1|420.3|421.31|418.51|0
1644555300000|2022-02-11 04:55:00|422.05|419.25|421.31|418.51|422.05|419.25|420.66|417.86|0
1644555600000|2022-02-11 05:00:00|421.63|418.83|423.25|420.45|424.39|421.59|421.63|418.83|0
1644555900000|2022-02-11 05:05:00|423.08|420.28|421.62|418.82|423.08|420.28|421.46|418.66|0
1644556200000|2022-02-11 05:10:00|421.7|418.9|421.78|418.98|423.08|420.28|421.29|418.49|0
1644556500000|2022-02-11 05:15:00|421.94|419.14|422.67|419.87|423.08|420.28|421.86|419.06|0
1644556800000|2022-02-11 05:20:00|422.84|420.04|424.7|421.9|425.19|422.39|422.84|420.04|0
1644557100000|2022-02-11 05:25:00|424.63|421.83|425.44|422.64|425.93|423.13|424.38|421.58|0
1644557400000|2022-02-11 05:30:00|425.52|422.72|426.99|424.19|427.15|424.35|424.62|421.82|0
1644557700000|2022-02-11 05:35:00|427.15|424.35|426.5|423.7|428.63|425.83|426.5|423.7|0
1644558000000|2022-02-11 05:40:00|426.42|423.62|426.74|423.94|427.48|424.68|425.35|422.55|0
1644558300000|2022-02-11 05:45:00|426.49|423.69|428.62|425.82|428.62|425.82|426.49|423.69|0
1644558600000|2022-02-11 05:50:00|428.46|425.66|428.95|426.15|429.11|426.31|428.46|425.66|0
1644558900000|2022-02-11 05:55:00|429.11|426.31|426.57|423.77|429.11|426.31|426.33|423.53|0
1644559200000|2022-02-11 06:00:00|426.65|423.85|426.41|423.61|427.96|425.16|426.32|423.52|0
1644559500000|2022-02-11 06:05:00|426.32|423.52|424.2|421.4|427.14|424.34|424.2|421.4|0
1644559800000|2022-02-11 06:10:00|424.53|421.73|424.52|421.72|425.1|422.3|423.55|420.75|0
1644560100000|2022-02-11 06:15:00|424.36|421.56|425.5|422.7|426.65|423.85|424.03|421.23|0
1644560400000|2022-02-11 06:20:00|425.17|422.37|425.83|423.03|426.32|423.52|425.17|422.37|0
1644560700000|2022-02-11 06:25:00|425.91|423.11|424.52|421.72|426.4|423.6|424.44|421.64|0
1644561000000|2022-02-11 06:30:00|424.68|421.88|426.15|423.35|426.15|423.35|424.35|421.55|0
1644561300000|2022-02-11 06:35:00|426.23|423.43|426.4|423.6|427.29|424.49|425.82|423.02|0
1644561600000|2022-02-11 06:40:00|426.47|423.67|425.09|422.29|428.6|425.8|425|422.2|0
1644561900000|2022-02-11 06:45:00|425.17|422.37|424.43|421.63|425.33|422.53|423.86|421.06|0
1644562200000|2022-02-11 06:50:00|424.51|421.71|422.88|420.08|424.67|421.87|422.72|419.92|0
1644562500000|2022-02-11 06:55:00|422.72|419.92|421.58|418.78|422.72|419.92|421.25|418.45|0
1644562800000|2022-02-11 07:00:00|421.83|419.03|419.08|416.28|421.9|419.1|418.43|415.63|0
1644563100000|2022-02-11 07:05:00|418.91|416.11|415.92|413.12|418.99|416.19|415.6|412.8|0
1644563400000|2022-02-11 07:10:00|415.84|413.04|414.47|411.67|416.72|413.92|413.98|411.18|0
1644563700000|2022-02-11 07:15:00|414.55|411.75|417.69|414.89|417.69|414.89|413.5|410.7|0
1644564000000|2022-02-11 07:20:00|417.53|414.73|416|413.2|419.47|416.67|416|413.2|0
1644564300000|2022-02-11 07:25:00|416.24|413.44|417.36|414.56|417.53|414.73|415.91|413.11|0
1644564600000|2022-02-11 07:30:00|417.2|414.4|417.36|414.56|417.69|414.89|415.26|412.46|0
1644564900000|2022-02-11 07:35:00|417.69|414.89|414.46|411.66|417.85|415.05|414.3|411.5|0
1644565200000|2022-02-11 07:40:00|414.62|411.82|415.67|412.87|416.23|413.43|413.97|411.17|0
1644565500000|2022-02-11 07:45:00|415.74|412.94|415.58|412.78|416.39|413.59|414.45|411.65|0
1644565800000|2022-02-11 07:50:00|415.66|412.86|415.42|412.62|415.66|412.86|414.29|411.49|0
1644566100000|2022-02-11 07:55:00|415.34|412.54|414.93|412.13|415.42|412.62|414.29|411.49|0
1644566400000|2022-02-11 08:00:00|414.29|411.49|412.68|409.88|417.03|414.23|412.2|409.4|0
1644566700000|2022-02-11 08:05:00|412.88|410.48|407.93|405.53|412.88|410.48|405.4|403|0
1644567000000|2022-02-11 08:10:00|407.77|405.37|407.61|405.21|408.41|406.01|405.7|403.3|0
1644567300000|2022-02-11 08:15:00|407.45|405.05|408.09|405.69|409.61|407.21|406.34|403.94|0
1644567600000|2022-02-11 08:20:00|408.65|406.25|410.64|408.24|411.6|409.2|408.17|405.77|0
1644567900000|2022-02-11 08:25:00|410.56|408.16|410.48|408.08|412.08|409.68|410.24|407.84|0
1644568200000|2022-02-11 08:30:00|410|407.6|411.44|409.04|411.6|409.2|407.92|405.52|0
1644568500000|2022-02-11 08:35:00|411.6|409.2|417.39|414.99|417.39|414.99|410.88|408.48|0
1644568800000|2022-02-11 08:40:00|417.23|414.83|417.97|415.57|418.29|415.89|413.64|411.24|0
1644569100000|2022-02-11 08:45:00|418.29|415.89|415.56|413.16|418.62|416.22|414.28|411.88|0
1644569400000|2022-02-11 08:50:00|415.08|412.68|415.56|413.16|415.88|413.48|413.31|410.91|0
1644569700000|2022-02-11 08:55:00|415.49|413.09|418.23|415.83|418.55|416.15|413.88|411.48|0
1644570000000|2022-02-11 09:00:00|418.3|415.9|415.72|413.32|418.46|416.06|415.32|412.92|0
1644570300000|2022-02-11 09:05:00|415.88|413.48|413.63|411.23|417.58|415.18|413.55|411.15|0
1644570600000|2022-02-11 09:10:00|413.47|411.07|413.47|411.07|415.72|413.32|413.3|410.9|0
1644570900000|2022-02-11 09:15:00|413.79|411.39|412.34|409.94|413.95|411.55|411.22|408.82|0
1644571200000|2022-02-11 09:20:00|412.5|410.1|414.99|412.59|414.99|412.59|412.42|410.02|0
1644571500000|2022-02-11 09:25:00|414.59|412.19|414.58|412.18|415.55|413.15|414.03|411.63|0
1644571800000|2022-02-11 09:30:00|414.75|412.35|418.13|415.73|418.13|415.73|414.58|412.18|0
1644572100000|2022-02-11 09:35:00|417.97|415.57|417.8|415.4|419.58|417.18|417.64|415.24|0
1644572400000|2022-02-11 09:40:00|417.97|415.57|418.37|415.97|420.23|417.83|417.97|415.57|0
1644572700000|2022-02-11 09:45:00|418.29|415.89|418.61|416.21|418.77|416.37|416.83|414.43|0
1644573000000|2022-02-11 09:50:00|418.28|415.88|419.09|416.69|420.55|418.15|417.8|415.4|0
1644573300000|2022-02-11 09:55:00|418.44|416.04|417.88|415.48|418.93|416.53|417.47|415.07|0
1644573600000|2022-02-11 10:00:00|417.96|415.56|416.02|413.62|418.28|415.88|415.86|413.46|0
1644573900000|2022-02-11 10:05:00|416.26|413.86|416.66|414.26|417.31|414.91|415.86|413.46|0
1644574200000|2022-02-11 10:10:00|416.5|414.1|417.79|415.39|417.79|415.39|416.02|413.62|0
1644574500000|2022-02-11 10:15:00|417.63|415.23|417.3|414.9|417.63|415.23|416.02|413.62|0
1644574800000|2022-02-11 10:20:00|417.14|414.74|416.1|413.7|417.14|414.74|415.69|413.29|0
1644575100000|2022-02-11 10:25:00|416.17|413.77|416.09|413.69|417.22|414.82|415.85|413.45|0
1644575400000|2022-02-11 10:30:00|416.01|413.61|416.01|413.61|417.3|414.9|415.69|413.29|0
1644575700000|2022-02-11 10:35:00|415.85|413.45|415.85|413.45|416.49|414.09|415.69|413.29|0
1644576000000|2022-02-11 10:40:00|415.69|413.29|415.52|413.12|416.17|413.77|413.91|411.51|0
1644576300000|2022-02-11 10:45:00|415.28|412.88|415.68|413.28|416.33|413.93|414.16|411.76|0
1644576600000|2022-02-11 10:50:00|415.2|412.8|414.07|411.67|415.2|412.8|413.75|411.35|0
1644576900000|2022-02-11 10:55:00|413.91|411.51|413.59|411.19|414.39|411.99|412.63|410.23|0
1644577200000|2022-02-11 11:00:00|413.43|411.03|415.84|413.44|416|413.6|413.43|411.03|0
1644577500000|2022-02-11 11:05:00|415.68|413.28|416.96|414.56|417.05|414.65|414.87|412.47|0
1644577800000|2022-02-11 11:10:00|416.8|414.4|416.64|414.24|417.45|415.05|415.51|413.11|0
1644578100000|2022-02-11 11:15:00|416.32|413.92|417.12|414.72|417.61|415.21|414.71|412.31|0
1644578400000|2022-02-11 11:20:00|417.04|414.64|416.96|414.56|417.6|415.2|416.31|413.91|0
1644578700000|2022-02-11 11:25:00|416.88|414.48|416.4|414|419.22|416.82|416.15|413.75|0
1644579000000|2022-02-11 11:30:00|416.56|414.16|417.6|415.2|417.68|415.28|416.15|413.75|0
1644579300000|2022-02-11 11:35:00|417.76|415.36|416.07|413.67|418.17|415.77|415.5|413.1|0
1644579600000|2022-02-11 11:40:00|416.15|413.75|416.95|414.55|416.95|414.55|414.7|412.3|0
1644579900000|2022-02-11 11:45:00|417.27|414.87|417.92|415.52|417.92|415.52|416.55|414.15|0
1644580200000|2022-02-11 11:50:00|417.27|414.87|417.52|415.12|418.4|416|416.63|414.23|0
1644580500000|2022-02-11 11:55:00|417.59|415.19|416.62|414.22|417.75|415.35|416.46|414.06|0
1644580800000|2022-02-11 12:00:00|416.3|413.9|415.98|413.58|416.62|414.22|414.21|411.81|0
1644581100000|2022-02-11 12:05:00|415.82|413.42|412.92|410.52|416.3|413.9|412.12|409.72|0
1644581400000|2022-02-11 12:10:00|413.24|410.84|408.92|406.52|413.24|410.84|408.6|406.2|0
1644581700000|2022-02-11 12:15:00|408.6|406.2|409.24|406.84|409.88|407.48|407.64|405.24|0
1644582000000|2022-02-11 12:20:00|409.08|406.68|408.12|405.72|409.08|406.68|406.93|404.53|0
1644582300000|2022-02-11 12:25:00|408.2|405.8|403.28|400.88|408.2|405.8|402.88|400.48|0
1644582600000|2022-02-11 12:30:00|403.67|401.27|402.75|400.35|406.08|403.68|400.06|397.66|0
1644582900000|2022-02-11 12:35:00|402.91|400.51|403.15|400.75|403.54|401.14|402.27|399.87|0
1644583200000|2022-02-11 12:40:00|403.22|400.82|405.6|403.2|405.76|403.36|402.43|400.03|0
1644583500000|2022-02-11 12:45:00|405.45|403.05|406.08|403.68|406.88|404.48|405.45|403.05|0
1644583800000|2022-02-11 12:50:00|405.92|403.52|406.88|404.48|407.36|404.96|405.92|403.52|0
1644584100000|2022-02-11 12:55:00|407.04|404.64|406.08|403.68|407.19|404.79|405.6|403.2|0
1644584400000|2022-02-11 13:00:00|406.24|403.84|409.49|407.09|411.08|408.68|405.92|403.52|0
1644584700000|2022-02-11 13:05:00|409.33|406.93|406.44|404.04|409.33|406.93|405.17|402.77|0
1644585000000|2022-02-11 13:10:00|406.6|404.2|403.59|401.19|406.6|404.2|403.59|401.19|0
1644585300000|2022-02-11 13:15:00|403.58|401.18|401.85|399.45|404.53|402.13|401.53|399.13|0
1644585600000|2022-02-11 13:20:00|402.16|399.76|401.53|399.13|402.48|400.08|400.27|397.87|0
1644585900000|2022-02-11 13:25:00|401.84|399.44|402.63|400.23|403.26|400.86|401.69|399.29|0
1644586200000|2022-02-11 13:30:00|402.79|400.39|400.26|397.86|403.66|401.26|400.1|397.7|0
1644586500000|2022-02-11 13:35:00|400.1|397.7|399.47|397.07|400.1|397.7|399.15|396.75|0
1644586800000|2022-02-11 13:40:00|399.63|397.23|398.05|395.65|399.63|397.23|395.86|393.46|0
1644587100000|2022-02-11 13:45:00|398.21|395.81|396.01|393.61|398.99|396.59|396.01|393.61|0
1644587400000|2022-02-11 13:50:00|396.17|393.77|395.02|392.62|396.79|394.39|394.91|392.51|0
1644587700000|2022-02-11 13:55:00|395.18|392.78|396.43|394.03|396.59|394.19|395.02|392.62|0
1644588000000|2022-02-11 14:00:00|396.59|394.19|394.24|391.84|396.59|394.19|394.24|391.84|0
1644588300000|2022-02-11 14:05:00|395.02|392.62|398|395.6|398|395.6|395.02|392.62|0
1644588600000|2022-02-11 14:10:00|397.93|395.53|398.94|396.54|399.42|397.02|397.06|394.66|0
1644588900000|2022-02-11 14:15:00|398.63|396.23|399.57|397.17|399.73|397.33|398.55|396.15|0
1644589200000|2022-02-11 14:20:00|399.73|397.33|400.84|398.44|401.63|399.23|399.26|396.86|0
1644589500000|2022-02-11 14:25:00|400.68|398.28|399.25|396.85|400.68|398.28|399.25|396.85|0
1644589800000|2022-02-11 14:30:00|399.73|397.33|399.41|397.01|399.73|397.33|393.76|391.36|0
1644590100000|2022-02-11 14:35:00|400.52|398.12|399.25|396.85|402.73|400.33|396.73|394.33|0
1644590400000|2022-02-11 14:40:00|398.86|396.46|398.93|396.53|401.46|399.06|397.52|395.12|0
1644590700000|2022-02-11 14:45:00|398.78|396.38|389.08|386.68|398.78|396.38|386.45|384.05|0
1644591000000|2022-02-11 14:50:00|388.92|386.52|390.94|388.54|392.03|389.63|387.07|384.67|0
1644591300000|2022-02-11 14:55:00|391.02|388.62|400.75|398.35|402.72|400.32|390.01|387.61|0
1644591600000|2022-02-11 15:00:00|400.03|397.63|395.78|393.38|400.98|398.58|394.69|392.29|0
1644591900000|2022-02-11 15:05:00|395.55|393.15|395|392.6|396.72|394.32|390.78|388.38|0
1644592200000|2022-02-11 15:10:00|395.31|392.91|401.45|399.05|404.94|402.54|394.37|391.97|0
1644592500000|2022-02-11 15:15:00|401.61|399.21|401.45|399.05|406.21|403.81|400.66|398.26|0
1644592800000|2022-02-11 15:20:00|401.21|398.81|397.34|394.94|401.37|398.97|396.56|394.16|0
1644593100000|2022-02-11 15:25:00|397.66|395.26|397.5|395.1|398.45|396.05|394.52|392.12|0
1644593400000|2022-02-11 15:30:00|396.87|394.47|400.09|397.69|401.35|398.95|392.33|389.93|0
1644593700000|2022-02-11 15:35:00|399.94|397.54|396.01|393.61|403.09|400.69|395.23|392.83|0
1644594000000|2022-02-11 15:40:00|395.78|393.38|397.42|395.02|397.74|395.34|394.45|392.05|0
1644594300000|2022-02-11 15:45:00|397.11|394.71|399.77|397.37|399.93|397.53|395.23|392.83|0
1644594600000|2022-02-11 15:50:00|399.46|397.06|401.19|398.79|403.87|401.47|397.89|395.49|0
1644594900000|2022-02-11 15:55:00|401.66|399.26|403.08|400.68|405.14|402.74|400.32|397.92|0
1644595200000|2022-02-11 16:00:00|403.87|401.47|396.47|394.07|404.35|401.95|396.16|393.76|0
1644595500000|2022-02-11 16:05:00|396.79|394.39|406.4|404|406.4|404|396.79|394.39|0
1644595800000|2022-02-11 16:10:00|405.93|403.53|406.4|404|407.68|405.28|404.66|402.26|0
1644596100000|2022-02-11 16:15:00|406.64|404.24|408.15|405.75|410.7|408.3|406.08|403.68|0
1644596400000|2022-02-11 16:20:00|407.51|405.11|405.13|402.73|407.67|405.27|404.65|402.25|0
1644596700000|2022-02-11 16:25:00|405.29|402.89|408.3|405.9|410.06|407.66|404.81|402.41|0
1644597000000|2022-02-11 16:30:00|408.78|406.38|411.82|409.42|411.82|409.42|406.08|403.68|0
1644597300000|2022-02-11 16:35:00|411.66|409.26|414.38|411.98|415.83|413.43|410.22|407.82|0
1644597600000|2022-02-11 16:40:00|414.47|412.07|416.27|413.87|418.04|415.64|410.81|408.41|0
1644597900000|2022-02-11 16:45:00|416.11|413.71|413.7|411.3|417.24|414.84|412.1|409.7|0
1644598200000|2022-02-11 16:50:00|413.86|411.46|414.02|411.62|416.59|414.19|411.94|409.54|0
1644598500000|2022-02-11 16:55:00|413.86|411.46|410.98|408.58|413.86|411.46|409.07|406.67|0
1644598800000|2022-02-11 17:00:00|411.14|408.74|410.18|407.78|413.38|410.98|409.23|406.83|0
1644599100000|2022-02-11 17:05:00|410.5|408.1|411.3|408.9|412.89|410.49|410.18|407.78|0
1644599400000|2022-02-11 17:10:00|410.82|408.42|408.74|406.34|411.61|409.21|406.52|404.12|0
1644599700000|2022-02-11 17:15:00|408.43|406.03|413.37|410.97|414.49|412.09|408.43|406.03|0
1644600000000|2022-02-11 17:20:00|413.21|410.81|414.01|411.61|415.29|412.89|412.89|410.49|0
1644600300000|2022-02-11 17:25:00|414.33|411.93|411.29|408.89|414.81|412.41|410.33|407.93|0
1644600600000|2022-02-11 17:30:00|411.13|408.73|410.49|408.09|412.25|409.85|408.82|406.42|0
1644600900000|2022-02-11 17:35:00|410.17|407.77|411.44|409.04|412.72|410.32|409.05|406.65|0
1644601200000|2022-02-11 17:40:00|410.97|408.57|412.88|410.48|413.52|411.12|410.33|407.93|0
1644601500000|2022-02-11 17:45:00|413.04|410.64|415.44|413.04|416.25|413.85|413.04|410.64|0
1644601800000|2022-02-11 17:50:00|415.28|412.88|420.28|417.88|420.76|418.36|415.12|412.72|0
1644602100000|2022-02-11 17:55:00|420.11|417.71|419.24|416.84|420.28|417.88|417.48|415.08|0
1644602400000|2022-02-11 18:00:00|419.4|417|420.05|417.65|420.69|418.29|417.47|415.07|0
1644602700000|2022-02-11 18:05:00|419.72|417.32|413.77|411.37|420.53|418.13|412.81|410.41|0
1644603000000|2022-02-11 18:10:00|413.93|411.53|416.77|414.37|418.03|415.63|413.93|411.53|0
1644603300000|2022-02-11 18:15:00|416.61|414.21|416.29|413.89|420.16|417.76|416.29|413.89|0
1644603600000|2022-02-11 18:20:00|416.45|414.05|417.9|415.5|418.54|416.14|416.13|413.73|0
1644603900000|2022-02-11 18:25:00|417.74|415.34|425.03|422.63|425.03|422.63|417.73|415.33|0
1644604200000|2022-02-11 18:30:00|424.87|422.47|430.36|427.96|431.79|429.39|424.48|422.08|0
1644604500000|2022-02-11 18:35:00|430.69|428.29|444.75|442.35|444.75|442.35|430.69|428.29|0
1644604800000|2022-02-11 18:40:00|444.92|442.52|446.17|443.77|448.43|446.03|440.26|437.86|0
1644605100000|2022-02-11 18:45:00|446.92|444.52|453.31|449.95|457.9|454.78|446.92|444.08|0
1644605400000|2022-02-11 18:50:00|452.4|449.04|448.14|444.78|457.84|454.48|447.9|444.54|0
1644605700000|2022-02-11 18:55:00|448.97|445.61|453.28|450.4|453.86|450.5|446.07|442.71|0
1644606000000|2022-02-11 19:00:00|453.62|450.74|453.79|450.91|461.92|459.04|448.25|445.37|0
1644606300000|2022-02-11 19:05:00|453.37|450.49|454.29|451.41|460.56|457.68|447.74|444.86|0
1644606600000|2022-02-11 19:10:00|453.28|450.4|450.25|447.37|457.16|454.28|449.08|446.2|0
1644606900000|2022-02-11 19:15:00|449.5|446.62|443.36|440.24|450.42|447.54|439.76|436.88|0
1644607200000|2022-02-11 19:20:00|445.02|441.9|447.87|444.75|448.2|445.08|440.2|437.08|0
1644607500000|2022-02-11 19:25:00|448.71|445.59|459.58|456.46|460.94|457.82|447.7|444.58|0
1644607800000|2022-02-11 19:30:00|459.07|455.95|449.5|446.38|460.85|457.73|446.84|443.72|0
1644608100000|2022-02-11 19:35:00|449.17|446.05|454.24|451.36|454.74|451.86|449.17|446.05|0
1644608400000|2022-02-11 19:40:00|454.4|451.52|460.78|458.38|460.95|458.55|453.23|450.35|0
1644608700000|2022-02-11 19:45:00|460.44|458.04|464.5|462.1|466.03|463.63|458.75|456.35|0
1644609000000|2022-02-11 19:50:00|464.76|462.36|474.39|471.03|477.61|474.25|464.76|462.36|0
1644609300000|2022-02-11 19:55:00|473.89|470.53|461.72|458.36|473.89|470.53|461.04|457.68|0
1644609600000|2022-02-11 20:00:00|462.65|459.29|452.13|448.77|462.73|459.37|449.8|446.44|0
1644609900000|2022-02-11 20:05:00|452.63|449.27|457.89|454.53|459.76|456.4|450.88|447.52|0
1644610200000|2022-02-11 20:10:00|457.38|454.02|459.07|455.71|461.79|458.43|455.86|452.5|0
1644610500000|2022-02-11 20:15:00|459.41|456.05|462.91|460.03|463.59|460.71|452.31|448.95|0
1644610800000|2022-02-11 20:20:00|462.4|459.52|463.59|460.71|465.47|462.59|459.34|456.46|0
1644611100000|2022-02-11 20:25:00|463.08|460.2|457.13|454.25|464.1|461.22|456.96|454.08|0
1644611400000|2022-02-11 20:30:00|457.98|455.1|458.49|455.61|466.33|463.45|456.96|454.08|0
1644611700000|2022-02-11 20:35:00|458.65|455.77|464.78|461.9|465.3|462.42|458.06|455.18|0
1644612000000|2022-02-11 20:40:00|464.27|461.39|465.81|462.93|472.86|469.98|463.08|460.2|0
1644612300000|2022-02-11 20:45:00|465.47|462.59|453.41|450.53|465.98|463.1|452.74|449.86|0
1644612600000|2022-02-11 20:50:00|455.26|452.38|457.84|454.96|459.19|456.31|452.4|449.52|0
1644612900000|2022-02-11 20:55:00|457.5|454.62|459.33|456.45|459.67|456.79|445.59|442.71|0
1644613200000|2022-02-11 21:00:00|459.84|456.96|458.47|455.59|463.11|460.23|457.62|454.74|0
1644613500000|2022-02-11 21:05:00|458.82|455.94|458.64|455.76|460.87|457.99|457.45|454.57|0
1644613800000|2022-02-11 21:10:00|458.47|455.59|456.42|453.54|458.81|455.93|456.08|453.2|0
1644825900000|2022-02-14 08:05:00|457.45|455.05|452.74|450.34|459.16|456.76|451.89|449.49|0
1644826200000|2022-02-14 08:10:00|453.17|450.77|459.38|456.02|461.96|458.6|453.08|450.68|0
1644826500000|2022-02-14 08:15:00|459.64|456.28|478.79|475.43|479.29|475.93|459.64|456.28|0
1644826800000|2022-02-14 08:20:00|478.88|475.52|472.75|469.39|480.06|476.7|465.16|461.8|0
1644827100000|2022-02-14 08:25:00|472.66|469.3|480.84|477|480.84|477|472.66|469.3|0
1644827400000|2022-02-14 08:30:00|481.19|477.35|482.07|478.23|483.3|479.46|477.34|473.5|0
1644827700000|2022-02-14 08:35:00|482.42|478.58|488.47|484.63|488.82|484.98|477.71|473.87|0
1644828000000|2022-02-14 08:40:00|489|485.16|481.67|477.83|489|485.16|481.24|477.4|0
1644828300000|2022-02-14 08:45:00|481.41|477.57|485.59|481.75|485.76|481.92|480.19|476.35|0
1644828600000|2022-02-14 08:50:00|485.41|481.57|489.34|485.5|489.69|485.85|482.28|478.44|0
1644828900000|2022-02-14 08:55:00|489.08|485.24|491.19|487.35|493.56|489.72|485.93|482.09|0
1644829200000|2022-02-14 09:00:00|491.45|487.61|494.53|490.69|496.56|492.72|490.57|486.73|0
1644829500000|2022-02-14 09:05:00|494.44|490.6|491.59|487.75|503.26|499.42|485.34|481.5|0
1644829800000|2022-02-14 09:10:00|491.33|487.49|495.37|491.53|498.02|494.18|490.62|486.78|0
1644830100000|2022-02-14 09:15:00|494.67|490.83|488.96|485.12|495.37|491.53|487.29|483.45|0
1644830400000|2022-02-14 09:20:00|489.04|485.2|485.63|481.79|489.31|485.47|484.15|480.31|0
1644830700000|2022-02-14 09:25:00|485.54|481.7|485.74|481.9|486.94|483.1|483.63|479.79|0
1644831000000|2022-02-14 09:30:00|485.82|481.98|486.7|482.86|488.46|484.62|483.02|479.18|0
1644831300000|2022-02-14 09:35:00|487.05|483.21|489.33|485.49|490.57|486.73|485.12|481.28|0
1644831600000|2022-02-14 09:40:00|489.86|486.02|492.16|488.32|492.16|488.32|488.98|485.14|0
1644831900000|2022-02-14 09:45:00|492.33|488.49|491.72|487.88|492.51|488.67|488.63|484.79|0
1644832200000|2022-02-14 09:50:00|491.27|487.43|491.8|487.96|494.01|490.17|490.39|486.55|0
1644832500000|2022-02-14 09:55:00|491.45|487.61|494.75|490.91|495.63|491.79|491.18|487.34|0
1644832800000|2022-02-14 10:00:00|494.22|490.38|495.19|491.35|501.49|497.65|494.22|490.38|0
1644833100000|2022-02-14 10:05:00|495.28|491.44|490.34|486.5|495.9|492.06|490.34|486.5|0
1644833400000|2022-02-14 10:10:00|490.69|486.85|487.65|483.81|492.37|488.53|487.65|483.81|0
1644833700000|2022-02-14 10:15:00|487.48|483.64|489.86|486.02|491.71|487.87|486.77|482.93|0
1644834000000|2022-02-14 10:20:00|489.68|485.84|486.77|482.93|491|487.16|486.24|482.4|0
1644834300000|2022-02-14 10:25:00|486.6|482.76|487.21|483.37|489.68|485.84|484.84|481|0
1644834600000|2022-02-14 10:30:00|487.39|483.55|489.33|485.49|489.41|485.57|486.77|482.93|0
1644834900000|2022-02-14 10:35:00|488.88|485.04|485.18|481.34|490.03|486.19|484.31|480.47|0
1644835200000|2022-02-14 10:40:00|485.28|481.44|487.74|483.9|488.26|484.42|484.22|480.38|0
1644835500000|2022-02-14 10:45:00|487.82|483.98|480.8|476.96|487.82|483.98|480.45|476.61|0
1644835800000|2022-02-14 10:50:00|480.45|476.61|484.26|480.42|484.26|480.42|479.23|475.39|0
1644836100000|2022-02-14 10:55:00|484.35|480.51|485.31|481.47|486.02|482.18|483.3|479.46|0
1644836400000|2022-02-14 11:00:00|485.58|481.74|487.95|484.11|489.18|485.34|485.23|481.39|0
1644836700000|2022-02-14 11:05:00|487.86|484.02|488.21|484.37|489.62|485.78|487.86|484.02|0
1644837000000|2022-02-14 11:10:00|487.42|483.58|488.74|484.9|490.23|486.39|485.84|482|0
1644837300000|2022-02-14 11:15:00|488.92|485.08|487.24|483.4|489.18|485.34|486.54|482.7|0
1644837600000|2022-02-14 11:20:00|487.41|483.57|486.89|483.05|488.74|484.9|485.4|481.56|0
1644837900000|2022-02-14 11:25:00|486.98|483.14|484.87|481.03|488.38|484.54|483.03|479.19|0
1644838200000|2022-02-14 11:30:00|484.95|481.11|486|482.16|487.76|483.92|483.55|479.71|0
1644838500000|2022-02-14 11:35:00|485.83|481.99|483.64|479.8|487.15|483.31|482.85|479.01|0
1644838800000|2022-02-14 11:40:00|483.99|480.15|483.2|479.36|484.77|480.93|483.02|479.18|0
1644839100000|2022-02-14 11:45:00|483.29|479.45|484.25|480.41|486|482.16|483.29|479.45|0
1644839400000|2022-02-14 11:50:00|484.77|480.93|481.62|477.78|485.12|481.28|481.45|477.61|0
1644839700000|2022-02-14 11:55:00|481.54|477.7|484.07|480.23|484.24|480.4|480.92|477.08|0
1644840000000|2022-02-14 12:00:00|483.11|479.27|487.05|483.21|488.19|484.35|482.67|478.83|0
1644840300000|2022-02-14 12:05:00|486.96|483.12|487.66|483.82|488.98|485.14|485.29|481.45|0
1644840600000|2022-02-14 12:10:00|487.57|483.73|489.68|485.84|490.92|487.08|487.22|483.38|0
1644840900000|2022-02-14 12:15:00|489.86|486.02|489.15|485.31|490.39|486.55|488.1|484.26|0
1644841200000|2022-02-14 12:20:00|489.42|485.58|487.04|483.2|490.39|486.55|486.25|482.41|0
1644841500000|2022-02-14 12:25:00|486.87|483.03|484.67|480.83|488.62|484.78|484.58|480.74|0
1644841800000|2022-02-14 12:30:00|484.58|480.74|485.11|481.27|485.28|481.44|481.78|477.94|0
1644842100000|2022-02-14 12:35:00|484.93|481.09|471.71|467.87|485.81|481.97|471.71|467.87|0
1644842400000|2022-02-14 12:40:00|471.11|467.27|465.52|461.68|472.23|468.39|459.48|455.64|0
1644842700000|2022-02-14 12:45:00|464.58|460.74|460.64|456.8|465.43|461.59|454.53|450.69|0
1644843000000|2022-02-14 12:50:00|461.32|457.48|463.72|459.88|465.6|461.76|459.45|455.61|0
1644843300000|2022-02-14 12:55:00|463.54|459.7|462|458.16|463.54|459.7|458.43|454.59|0
1644843600000|2022-02-14 13:00:00|461.83|457.99|459.44|455.6|461.83|457.99|456.22|452.38|0
1644843900000|2022-02-14 13:05:00|459.61|455.77|455.97|452.61|459.96|456.52|455.89|452.53|0
1644844200000|2022-02-14 13:10:00|456.31|452.95|463.47|460.11|463.64|460.28|456.31|452.95|0
1644844500000|2022-02-14 13:15:00|463.13|459.77|462.1|458.74|463.81|460.45|461.34|457.98|0
1644844800000|2022-02-14 13:20:00|462.27|458.91|458.26|454.9|463.12|459.76|458.01|454.65|0
1644845100000|2022-02-14 13:25:00|458.69|455.33|457.32|453.96|459.71|456.35|457.15|453.79|0
1644845400000|2022-02-14 13:30:00|457.66|454.3|464.32|460.96|464.32|460.96|457.15|453.79|0
1644845700000|2022-02-14 13:35:00|464.41|461.05|462.78|459.42|466.03|462.67|461.75|458.39|0
1644846000000|2022-02-14 13:40:00|462.43|459.07|470.42|467.06|470.68|467.32|462.26|458.9|0
1644846300000|2022-02-14 13:45:00|470.68|467.32|473.27|469.91|473.27|469.91|468.18|464.82|0
1644846600000|2022-02-14 13:50:00|473.1|469.74|465.85|462.49|473.1|469.74|465.51|462.15|0
1644846900000|2022-02-14 13:55:00|465.68|462.32|469.12|465.76|469.12|465.76|462.77|459.41|0
1644847200000|2022-02-14 14:00:00|468.95|465.59|465.85|462.49|470.76|467.4|465.68|462.32|0
1644847500000|2022-02-14 14:05:00|466.19|462.83|465.25|461.89|466.54|463.18|464.14|460.78|0
1644847800000|2022-02-14 14:10:00|464.99|461.63|460.03|456.67|465.25|461.89|459.69|456.33|0
1644848100000|2022-02-14 14:15:00|460.2|456.84|461.65|458.29|462.59|459.23|459.52|456.16|0
1644848400000|2022-02-14 14:20:00|461.57|458.21|462.59|459.23|463.44|460.08|460.97|457.61|0
1644848700000|2022-02-14 14:25:00|463.62|460.26|465.5|462.14|465.84|462.48|463.27|459.91|0
1644849000000|2022-02-14 14:30:00|465.33|461.97|464.64|461.28|470.66|467.3|458.15|454.79|0
1644849300000|2022-02-14 14:35:00|463.95|460.59|465.15|461.79|466.53|463.17|460.96|457.6|0
1644849600000|2022-02-14 14:40:00|465.24|461.88|464.46|461.1|466.01|462.65|457.47|454.11|0
1644849900000|2022-02-14 14:45:00|464.64|461.28|462.58|459.22|472.04|468.68|461.73|458.37|0
1644850200000|2022-02-14 14:50:00|462.75|459.39|457.63|454.27|464.12|460.76|456.53|453.17|0
1644850500000|2022-02-14 14:55:00|457.38|454.02|465.15|461.79|466|462.64|457.29|453.93|0
1644850800000|2022-02-14 15:00:00|464.21|460.85|478.3|474.94|478.82|475.46|464.21|460.85|0
1644851100000|2022-02-14 15:05:00|477.09|473.73|474.49|471.13|479.35|475.99|474.49|471.13|0
1644851400000|2022-02-14 15:10:00|475.18|471.82|470.52|467.16|475.18|471.82|464.18|460.82|0
1644851700000|2022-02-14 15:15:00|470.87|467.51|475.87|472.51|482.3|478.94|469.66|466.3|0
1644852000000|2022-02-14 15:20:00|475.52|472.16|470.02|466.66|477.43|474.07|464.39|461.03|0
1644852300000|2022-02-14 15:25:00|470.71|467.35|472.61|469.25|476.6|473.24|470.02|466.66|0
1644852600000|2022-02-14 15:30:00|472.78|469.42|480.73|477.37|482.7|479.34|469.67|466.31|0
1644852900000|2022-02-14 15:35:00|481.52|478.16|481.25|477.89|484.04|480.68|479.6|476.24|0
1644853200000|2022-02-14 15:40:00|480.73|477.37|477.42|474.06|481.95|478.59|475.34|471.98|0
1644853500000|2022-02-14 15:45:00|478.12|474.76|474.3|470.94|478.98|475.62|472.92|469.56|0
1644853800000|2022-02-14 15:50:00|474.48|471.12|476.47|473.35|479.08|475.96|471.74|468.38|0
1644854100000|2022-02-14 15:55:00|476.82|473.7|480.3|477.18|481|477.88|473.17|470.05|0
1644854400000|2022-02-14 16:00:00|479.95|476.83|475.08|471.96|481.35|478.23|474.04|470.92|0
1644854700000|2022-02-14 16:05:00|475.42|472.3|478.3|475.18|479.95|476.83|474.65|471.53|0
1644855000000|2022-02-14 16:10:00|477.95|474.83|480.82|477.7|481.35|478.23|476.38|473.26|0
1644855300000|2022-02-14 16:15:00|480.3|477.18|470.4|467.28|481.26|478.14|469.88|466.76|0
1644855600000|2022-02-14 16:20:00|470.57|467.45|469.36|466.24|472.64|469.52|468.33|465.21|0
1644855900000|2022-02-14 16:25:00|469.02|465.9|466.78|463.66|470.57|467.45|464.21|461.09|0
1644856200000|2022-02-14 16:30:00|468.13|465.01|464.62|461.5|469.53|466.41|463.85|460.73|0
1644856500000|2022-02-14 16:35:00|465.31|462.19|467.8|464.68|469.87|466.75|463.25|460.13|0
1644856800000|2022-02-14 16:40:00|467.63|464.51|465.73|462.61|468.06|464.94|463.85|460.73|0
1644857100000|2022-02-14 16:45:00|465.65|462.53|461.28|458.16|465.65|462.53|461.28|458.16|0
1644857400000|2022-02-14 16:50:00|460.93|457.81|467.62|464.5|468.23|465.11|460.59|457.47|0
1644857700000|2022-02-14 16:55:00|467.19|464.07|463.5|460.38|468.14|465.02|462.98|459.86|0
1644858000000|2022-02-14 17:00:00|463.67|460.55|463.84|460.72|465.9|462.78|460.68|457.56|0
1644858300000|2022-02-14 17:05:00|463.76|460.64|466.76|463.64|467.44|464.32|463.32|460.2|0
1644858600000|2022-02-14 17:10:00|466.33|463.21|464.86|461.74|466.93|463.81|463.83|460.71|0
1644858900000|2022-02-14 17:15:00|464.18|461.06|464.52|461.4|465.72|462.6|462.12|459|0
1644859200000|2022-02-14 17:20:00|464.69|461.57|462.97|459.85|465.03|461.91|461.95|458.83|0
1644859500000|2022-02-14 17:25:00|462.63|459.51|458.34|455.22|463.49|460.37|458.34|455.22|0
1644859800000|2022-02-14 17:30:00|458.17|455.05|458.17|455.05|458.94|455.82|454.6|451.48|0
1644860100000|2022-02-14 17:35:00|457.74|454.62|459.7|456.58|461.24|458.12|457.32|454.2|0
1644860400000|2022-02-14 17:40:00|459.87|456.75|456.8|453.68|459.87|456.75|455.44|452.32|0
1644860700000|2022-02-14 17:45:00|457.14|454.02|454.76|451.64|458.5|455.38|454.59|451.47|0
1644861000000|2022-02-14 17:50:00|455.1|451.98|454.93|451.81|457.14|454.02|454.25|451.13|0
1644861300000|2022-02-14 17:55:00|455.44|452.32|458.33|455.21|459.61|456.49|455.44|452.32|0
1644861600000|2022-02-14 18:00:00|458.16|455.04|457.65|454.53|460.37|457.25|456.8|453.68|0
1644861900000|2022-02-14 18:05:00|457.47|454.35|456.26|453.86|457.47|454.35|453.57|450.45|0
1644862200000|2022-02-14 18:10:00|456.18|453.78|458.13|455.73|458.47|456.07|455.16|452.76|0
1644862500000|2022-02-14 18:15:00|457.96|455.56|457.45|455.05|459.16|456.76|456.94|454.54|0
1644862800000|2022-02-14 18:20:00|456.86|454.46|464.8|462.4|465.84|463.44|456.86|454.46|0
1644863100000|2022-02-14 18:25:00|465.15|462.75|464.46|462.06|465.49|463.09|463.43|461.03|0
1644863400000|2022-02-14 18:30:00|464.8|462.4|468.07|465.67|471.1|468.7|463.94|461.54|0
1644863700000|2022-02-14 18:35:00|467.55|465.15|467.38|464.98|469.11|466.71|465.49|463.09|0
1644864000000|2022-02-14 18:40:00|467.55|465.15|468.93|466.53|471.18|468.78|467.03|464.63|0
1644864300000|2022-02-14 18:45:00|469.45|467.05|474.48|472.08|475.87|473.47|467.89|465.49|0
1644864600000|2022-02-14 18:50:00|475|472.6|489.5|487.1|490.29|487.89|475|472.6|0
1644864900000|2022-02-14 18:55:00|488.88|486.48|491.79|489.39|491.88|489.48|484.84|482.44|0
1644865200000|2022-02-14 19:00:00|491.7|489.3|493.29|490.89|493.82|491.42|488.17|485.77|0
1644865500000|2022-02-14 19:05:00|493.46|491.06|495.06|492.66|498.25|495.85|491.16|488.76|0
1644865800000|2022-02-14 19:10:00|494.7|492.3|490.99|487.87|497.19|494.79|489.58|486.46|0
1644866100000|2022-02-14 19:15:00|491.97|488.85|492.76|489.64|495.59|492.47|491.17|488.05|0
1644866400000|2022-02-14 19:20:00|492.23|489.11|493.11|489.99|493.64|490.52|488.88|485.76|0
1644866700000|2022-02-14 19:25:00|493.29|490.17|482.56|479.44|496.3|493.18|475.77|472.65|0
1644867000000|2022-02-14 19:30:00|482.74|479.62|480.56|477.44|489.75|486.63|479.42|476.3|0
1644867300000|2022-02-14 19:35:00|480.64|477.52|481.68|478.56|484.83|481.71|478.2|475.08|0
1644867600000|2022-02-14 19:40:00|481.34|478.22|482.91|479.79|484.31|481.19|476.98|473.86|0
1644867900000|2022-02-14 19:45:00|483.25|480.13|484.13|481.01|486.93|483.81|479.94|476.82|0
1644868200000|2022-02-14 19:50:00|485.18|482.06|480.2|477.08|485.18|482.06|473.86|470.74|0
1644868500000|2022-02-14 19:55:00|479.41|476.29|478.98|475.86|482.38|479.26|477.33|474.21|0
1644868800000|2022-02-14 20:00:00|479.24|476.12|477.65|474.53|480.99|477.87|474.86|471.74|0
1644869100000|2022-02-14 20:05:00|478|474.88|476.6|473.48|484.95|481.83|475.03|471.91|0
1644869400000|2022-02-14 20:10:00|477.48|474.36|472.59|469.47|481.16|478.04|471.72|468.6|0
1644869700000|2022-02-14 20:15:00|473.28|470.16|478.35|475.23|479.4|476.28|472.07|468.95|0
1644870000000|2022-02-14 20:20:00|478.17|475.05|470.85|467.73|481.68|478.56|467.04|463.92|0
1644870300000|2022-02-14 20:25:00|471.02|467.9|473.63|470.51|475.02|471.9|469.46|466.34|0
1644870600000|2022-02-14 20:30:00|473.45|470.33|464.96|461.84|474.67|471.55|464.1|460.98|0
1644870900000|2022-02-14 20:35:00|464.79|461.67|467.69|464.57|469.15|466.03|464.49|461.37|0
1644871200000|2022-02-14 20:40:00|467.42|464.3|465.69|462.57|471.15|468.03|465.69|462.57|0
1644871500000|2022-02-14 20:45:00|465.18|462.06|465.18|462.06|473.84|470.72|461.74|458.62|0
1644871800000|2022-02-14 20:50:00|469.32|466.2|468.11|464.99|472.97|469.85|467.94|464.82|0
1644872100000|2022-02-14 20:55:00|468.28|465.16|470.53|467.41|471.4|468.28|464.31|461.19|0
1644872400000|2022-02-14 21:00:00|470.01|466.89|467.76|464.64|470.53|467.41|467.24|464.12|0
1644872700000|2022-02-14 21:05:00|467.59|464.47|468.78|466.38|468.96|466.56|466.55|463.43|0
1644873000000|2022-02-14 21:10:00|468.44|466.04|467.74|465.34|469.48|467.08|467.57|465.17|0
1644873300000|2022-02-14 21:15:00|467.42|464.62|467.94|465.14|467.94|465.14|466.56|463.76|0
1644873600000|2022-02-14 21:20:00|467.86|465.06|467.68|464.88|468.29|465.49|467.42|464.62|0
1644873900000|2022-02-14 21:25:00|467.34|464.54|467.25|464.45|467.68|464.88|467.07|464.27|0
1644874200000|2022-02-14 21:30:00|467.16|464.36|466.82|464.02|467.76|464.96|466.55|463.75|0
1644874500000|2022-02-14 21:35:00|466.73|463.93|467.59|464.79|467.59|464.79|466.72|463.92|0
1644874800000|2022-02-14 21:40:00|467.68|464.88|468.97|466.17|469.32|466.52|467.51|464.71|0
1644875100000|2022-02-14 21:45:00|468.72|465.92|469.84|467.04|469.84|467.04|468.11|465.31|0
1644875400000|2022-02-14 21:50:00|469.93|467.13|469.49|466.69|470.01|467.21|469.14|466.34|0
1644875700000|2022-02-14 21:55:00|469.66|466.86|469.4|466.6|470.01|467.21|469.14|466.34|0
1644876000000|2022-02-14 22:00:00|469.22|466.42|468.52|465.72|469.22|466.42|468.42|465.62|0
1644876300000|2022-02-14 22:05:00|468.47|465.67|468.87|466.07|469.12|466.32|468.24|465.44|0
1644876600000|2022-02-14 22:10:00|469.17|466.37|469.02|466.22|469.17|466.37|468.72|465.92|0
1644876900000|2022-02-14 22:15:00|469.04|466.24|468.61|465.81|469.04|466.24|468.46|465.66|0
1644877200000|2022-02-14 22:20:00|468.72|465.92|468.61|465.81|468.74|465.94|468.54|465.74|0
1644877500000|2022-02-14 22:25:00|468.64|465.84|468.59|465.79|468.96|466.16|468.59|465.79|0
1644877800000|2022-02-14 22:30:00|468.56|465.76|468.64|465.84|468.64|465.84|468.56|465.76|0
1644878100000|2022-02-14 22:35:00|468.63|465.83|468.66|465.86|468.66|465.86|468.63|465.83|0
1644878400000|2022-02-14 22:40:00|468.68|465.88|468.63|465.83|468.79|465.99|468.61|465.81|0
1644878700000|2022-02-14 22:45:00|468.65|465.85|468.68|465.88|468.71|465.91|468.65|465.85|0
1644879000000|2022-02-14 22:50:00|468.65|465.85|468.65|465.85|468.65|465.85|468.65|465.85|0
1644879300000|2022-02-14 22:55:00|468.6|465.8|468.65|465.85|468.75|465.95|468.52|465.72|0
1644879600000|2022-02-14 23:00:00|469.04|466.24|467.39|464.59|469.04|466.24|467.21|464.41|0
1644879900000|2022-02-14 23:05:00|467.21|464.41|465.14|462.34|467.3|464.5|464.97|462.17|0
1644880200000|2022-02-14 23:10:00|464.97|462.17|464.79|461.99|465.31|462.51|464.45|461.65|0
1644880500000|2022-02-14 23:15:00|464.62|461.82|465.14|462.34|465.48|462.68|464.62|461.82|0
1644880800000|2022-02-14 23:20:00|464.96|462.16|464.1|461.3|465.14|462.34|463.93|461.13|0
1644881100000|2022-02-14 23:25:00|464.27|461.47|464.62|461.82|465.13|462.33|464.27|461.47|0
1644881400000|2022-02-14 23:30:00|464.44|461.64|464.27|461.47|464.62|461.82|463.24|460.44|0
1644881700000|2022-02-14 23:35:00|464.44|461.64|463.67|460.87|464.79|461.99|463.58|460.78|0
1644882000000|2022-02-14 23:40:00|463.58|460.78|463.84|461.04|464.1|461.3|463.41|460.61|0
1644882300000|2022-02-14 23:45:00|463.92|461.12|464.26|461.46|464.26|461.46|463.84|461.04|0
1644882600000|2022-02-14 23:50:00|464.18|461.38|463.57|460.77|464.26|461.46|463.23|460.43|0
1644882900000|2022-02-14 23:55:00|463.49|460.69|463.23|460.43|464.09|461.29|463.23|460.43|0
1644883200000|2022-02-15 00:00:00|462.88|460.08|464.52|461.72|464.78|461.98|462.02|459.22|0
1644883500000|2022-02-15 00:05:00|464.43|461.63|462.19|459.39|464.69|461.89|462.19|459.39|0
1644883800000|2022-02-15 00:10:00|462.28|459.48|464.95|462.15|465.03|462.23|462.19|459.39|0
1644884100000|2022-02-15 00:15:00|464.94|462.14|467.97|465.17|468.57|465.77|464.77|461.97|0
1644884400000|2022-02-15 00:20:00|468.14|465.34|469.44|466.64|470.22|467.42|467.71|464.91|0
1644884700000|2022-02-15 00:25:00|469.61|466.81|469.26|466.46|469.96|467.16|468.57|465.77|0
1644885000000|2022-02-15 00:30:00|469.09|466.29|472.04|469.24|472.39|469.59|469.09|466.29|0
1644885300000|2022-02-15 00:35:00|472.3|469.5|471.61|468.81|472.56|469.76|471.17|468.37|0
1644885600000|2022-02-15 00:40:00|471.69|468.89|471.51|468.71|472.04|469.24|470.99|468.19|0
1644885900000|2022-02-15 00:45:00|471.34|468.54|468.56|465.76|471.34|468.54|468.39|465.59|0
1644886200000|2022-02-15 00:50:00|468.74|465.94|468.73|465.93|469.77|466.97|468.39|465.59|0
1644886500000|2022-02-15 00:55:00|468.56|465.76|466.83|464.03|469.25|466.45|466.57|463.77|0
1644886800000|2022-02-15 01:00:00|466.66|463.86|467.78|464.98|467.86|465.06|466.14|463.34|0
1644887100000|2022-02-15 01:05:00|467.86|465.06|468.21|465.41|468.73|465.93|467.26|464.46|0
1644887400000|2022-02-15 01:10:00|468.3|465.5|467|464.2|468.38|465.58|467|464.2|0
1644887700000|2022-02-15 01:15:00|466.65|463.85|467.86|465.06|467.95|465.15|466.13|463.33|0
1644888000000|2022-02-15 01:20:00|467.69|464.89|466.3|463.5|467.78|464.98|464.92|462.12|0
1644888300000|2022-02-15 01:25:00|466.39|463.59|465.87|463.07|466.56|463.76|465.35|462.55|0
1644888600000|2022-02-15 01:30:00|465.7|462.9|469.16|466.36|469.41|466.61|465.61|462.81|0
1644888900000|2022-02-15 01:35:00|468.98|466.18|466.81|464.01|469.59|466.79|465.95|463.15|0
1644889200000|2022-02-15 01:40:00|466.99|464.19|467.5|464.7|468.02|465.22|466.81|464.01|0
1644889500000|2022-02-15 01:45:00|467.16|464.36|465.77|462.97|467.16|464.36|465|462.2|0
1644889800000|2022-02-15 01:50:00|465.69|462.89|465.35|462.55|466.81|464.01|464.57|461.77|0
1644890100000|2022-02-15 01:55:00|465.52|462.72|464.39|461.59|466.29|463.49|464.22|461.42|0
1644890400000|2022-02-15 02:00:00|464.56|461.76|464.31|461.51|465.08|462.28|463.87|461.07|0
1644890700000|2022-02-15 02:05:00|464.05|461.25|462.67|459.87|464.05|461.25|462.49|459.69|0
1644891000000|2022-02-15 02:10:00|462.49|459.69|462.32|459.52|463.01|460.21|461.72|458.92|0
1644891300000|2022-02-15 02:15:00|462.24|459.44|461.98|459.18|463.01|460.21|461.63|458.83|0
1644891600000|2022-02-15 02:20:00|461.89|459.09|461.63|458.83|462.32|459.52|461.63|458.83|0
1644891900000|2022-02-15 02:25:00|461.8|459|460.43|457.63|461.8|459|459.74|456.94|0
1644892200000|2022-02-15 02:30:00|460.35|457.55|459.74|456.94|460.43|457.63|459.23|456.43|0
1644892500000|2022-02-15 02:35:00|459.57|456.77|459.91|457.11|459.91|457.11|459.4|456.6|0
1644892800000|2022-02-15 02:40:00|460.6|457.8|460.17|457.37|460.6|457.8|459.91|457.11|0
1644893100000|2022-02-15 02:45:00|460.25|457.45|458.88|456.08|460.25|457.45|458.19|455.39|0
1644893400000|2022-02-15 02:50:00|459.05|456.25|459.73|456.93|460.25|457.45|458.54|455.74|0
1644893700000|2022-02-15 02:55:00|459.82|457.02|460.07|457.27|460.42|457.62|459.73|456.93|0
1644894000000|2022-02-15 03:00:00|460.25|457.45|460.24|457.44|460.59|457.79|460.07|457.27|0
1644894300000|2022-02-15 03:05:00|460.16|457.36|460.41|457.61|460.59|457.79|460.07|457.27|0
1644894600000|2022-02-15 03:10:00|460.59|457.79|460.93|458.13|461.61|458.81|460.24|457.44|0
1644894900000|2022-02-15 03:15:00|461.1|458.3|461.95|459.15|461.96|459.16|460.58|457.78|0
1644895200000|2022-02-15 03:20:00|461.87|459.07|461.78|458.98|462.3|459.5|461.27|458.47|0
1644895500000|2022-02-15 03:25:00|461.7|458.9|462.81|460.01|462.81|460.01|460.92|458.12|0
1644895800000|2022-02-15 03:30:00|463.33|460.53|464.1|461.3|464.62|461.82|463.33|460.53|0
1644896100000|2022-02-15 03:35:00|464.19|461.39|464.53|461.73|465.05|462.25|463.84|461.04|0
1644896400000|2022-02-15 03:40:00|464.36|461.56|463.84|461.04|464.45|461.65|463.41|460.61|0
1644896700000|2022-02-15 03:45:00|463.67|460.87|466.08|463.28|466.08|463.28|463.67|460.87|0
1644897000000|2022-02-15 03:50:00|465.91|463.11|465.73|462.93|466.42|463.62|464.87|462.07|0
1644897300000|2022-02-15 03:55:00|465.65|462.85|465.73|462.93|466.42|463.62|465.39|462.59|0
1644897600000|2022-02-15 04:00:00|465.56|462.76|466.59|463.79|466.77|463.97|464.87|462.07|0
1644897900000|2022-02-15 04:05:00|466.42|463.62|466.94|464.14|467.8|465|466.25|463.45|0
1644898200000|2022-02-15 04:10:00|467.11|464.31|466.51|463.71|467.45|464.65|466.33|463.53|0
1644898500000|2022-02-15 04:15:00|466.59|463.79|466.59|463.79|466.76|463.96|466.24|463.44|0
1644898800000|2022-02-15 04:20:00|466.76|463.96|466.93|464.13|467.1|464.3|466.59|463.79|0
1644899100000|2022-02-15 04:25:00|467.02|464.22|468.4|465.6|469.35|466.55|466.93|464.13|0
1644899400000|2022-02-15 04:30:00|468.49|465.69|467.62|464.82|468.83|466.03|467.19|464.39|0
1644899700000|2022-02-15 04:35:00|467.79|464.99|467.79|464.99|468.66|465.86|467.1|464.3|0
1644900000000|2022-02-15 04:40:00|467.96|465.16|467.79|464.99|468.14|465.34|467.79|464.99|0
1644900300000|2022-02-15 04:45:00|468.05|465.25|467.96|465.16|468.48|465.68|467.79|464.99|0
1644900600000|2022-02-15 04:50:00|468.13|465.33|467.61|464.81|468.65|465.85|467.09|464.29|0
1644900900000|2022-02-15 04:55:00|467.79|464.99|467.09|464.29|467.79|464.99|466.84|464.04|0
1644901200000|2022-02-15 05:00:00|466.92|464.12|470.73|467.93|470.9|468.1|466.92|464.12|0
1644901500000|2022-02-15 05:05:00|470.9|468.1|475|472.2|477.88|475.08|470.9|468.1|0
1644901800000|2022-02-15 05:10:00|474.91|472.11|474.91|472.11|475.17|472.37|473.43|470.63|0
1644902100000|2022-02-15 05:15:00|475.25|472.45|475.08|472.28|475.34|472.54|474.03|471.23|0
1644902400000|2022-02-15 05:20:00|475.25|472.45|475.34|472.54|475.6|472.8|474.2|471.4|0
1644902700000|2022-02-15 05:25:00|475.43|472.63|471.94|469.14|475.43|472.63|471.68|468.88|0
1644903000000|2022-02-15 05:30:00|471.85|469.05|471.94|469.14|472.29|469.49|471.59|468.79|0
1644903300000|2022-02-15 05:35:00|471.41|468.61|471.41|468.61|473.15|470.35|470.81|468.01|0
1644903600000|2022-02-15 05:40:00|471.16|468.36|473.24|470.44|473.33|470.53|471.16|468.36|0
1644903900000|2022-02-15 05:45:00|473.5|470.7|473.59|470.79|473.85|471.05|472.98|470.18|0
1644904200000|2022-02-15 05:50:00|473.5|470.7|474.19|471.39|474.54|471.74|472.28|469.48|0
1644904500000|2022-02-15 05:55:00|473.67|470.87|473.67|470.87|474.72|471.92|473.24|470.44|0
1644904800000|2022-02-15 06:00:00|473.93|471.13|471.67|468.87|474.72|471.92|471.23|468.43|0
1644905100000|2022-02-15 06:05:00|471.75|468.95|472.79|469.99|473.67|470.87|471.58|468.78|0
1644905400000|2022-02-15 06:10:00|472.45|469.65|471.32|468.52|472.62|469.82|470.01|467.21|0
1644905700000|2022-02-15 06:15:00|471.23|468.43|470.79|467.99|471.23|468.43|469.66|466.86|0
1644906000000|2022-02-15 06:20:00|470.7|467.9|471.57|468.77|473.66|470.86|470.36|467.56|0
1644906300000|2022-02-15 06:25:00|471.49|468.69|469.49|466.69|471.49|468.69|468.79|465.99|0
1644906600000|2022-02-15 06:30:00|469.83|467.03|471.05|468.25|471.22|468.42|469.66|466.86|0
1644906900000|2022-02-15 06:35:00|470.87|468.07|470.18|467.38|471.39|468.59|470|467.2|0
1644907200000|2022-02-15 06:40:00|470.09|467.29|470.7|467.9|472|469.2|470|467.2|0
1644907500000|2022-02-15 06:45:00|470.52|467.72|470.96|468.16|472.26|469.46|470.52|467.72|0
1644907800000|2022-02-15 06:50:00|470.87|468.07|470.17|467.37|470.96|468.16|470|467.2|0
1644908100000|2022-02-15 06:55:00|470|467.2|470.86|468.06|471.56|468.76|470|467.2|0
1644908400000|2022-02-15 07:00:00|470.78|467.98|471.47|468.67|473.91|471.11|469.65|466.85|0
1644908700000|2022-02-15 07:05:00|471.3|468.5|466.7|463.9|471.56|468.76|466.18|463.38|0
1644909000000|2022-02-15 07:10:00|466.87|464.07|468.43|465.63|468.78|465.98|466.18|463.38|0
1644909300000|2022-02-15 07:15:00|468.6|465.8|467.74|464.94|468.78|465.98|467.48|464.68|0
1644909600000|2022-02-15 07:20:00|467.65|464.85|468.43|465.63|468.43|465.63|467.39|464.59|0
1644909900000|2022-02-15 07:25:00|468.25|465.45|469.73|466.93|471.55|468.75|467.91|465.11|0
1644910200000|2022-02-15 07:30:00|469.81|467.01|470.77|467.97|471.2|468.4|468.77|465.97|0
1644910500000|2022-02-15 07:35:00|470.68|467.88|473.46|470.66|473.46|470.66|470.68|467.88|0
1644910800000|2022-02-15 07:40:00|473.73|470.93|475.38|472.58|475.9|473.1|473.73|470.93|0
1644911100000|2022-02-15 07:45:00|475.55|472.75|472.6|469.8|476.08|473.28|471.89|469.09|0
1644911400000|2022-02-15 07:50:00|472.52|469.72|471.99|469.19|473.47|470.67|471.73|468.93|0
1644911700000|2022-02-15 07:55:00|472.25|469.45|472.86|470.06|473.29|470.49|471.47|468.67|0
1644912000000|2022-02-15 08:00:00|473.12|470.32|467.65|464.85|475.39|472.59|467.31|464.51|0
1644912300000|2022-02-15 08:05:00|466.84|464.44|456.54|454.14|469.09|466.69|456.37|453.97|0
1644912600000|2022-02-15 08:10:00|456.03|453.63|457.65|455.25|458.59|456.19|454.15|451.75|0
1644912900000|2022-02-15 08:15:00|456.88|454.48|452.11|449.71|457.65|455.25|451.94|449.54|0
1644913200000|2022-02-15 08:20:00|452.45|450.05|445.56|443.16|454.46|452.06|445.56|443.16|0
1644913500000|2022-02-15 08:25:00|445.39|442.99|439.69|437.29|447.42|445.02|439.36|436.96|0
1644913800000|2022-02-15 08:30:00|439.61|437.21|429.63|427.23|440.4|438|429.63|427.23|0
1644914100000|2022-02-15 08:35:00|430.04|427.64|432.85|430.45|435.51|433.11|429.54|427.14|0
1644914400000|2022-02-15 08:40:00|433.27|430.87|433.88|431.48|435.41|433.01|432.69|430.29|0
1644914700000|2022-02-15 08:45:00|434.05|431.65|432.63|430.23|436.3|433.9|432.38|429.98|0
1644915000000|2022-02-15 08:50:00|432.71|430.31|438.21|435.81|438.21|435.81|431.81|429.41|0
1644915300000|2022-02-15 08:55:00|438.71|436.31|434.37|431.97|438.88|436.48|434.37|431.97|0
1644915600000|2022-02-15 09:00:00|434.29|431.89|435.87|433.47|436.2|433.8|432.8|430.4|0
1644915900000|2022-02-15 09:05:00|435.7|433.3|431.05|428.65|435.7|433.3|430.88|428.48|0
1644916200000|2022-02-15 09:10:00|431.14|428.74|433.87|431.47|436.03|433.63|431.14|428.74|0
1644916500000|2022-02-15 09:15:00|433.7|431.3|429.23|426.83|434.03|431.63|427.74|425.34|0
1644916800000|2022-02-15 09:20:00|428.9|426.5|428.73|426.33|430.22|427.82|427.91|425.51|0
1644917100000|2022-02-15 09:25:00|428.4|426|430.71|428.31|430.88|428.48|427.9|425.5|0
1644917400000|2022-02-15 09:30:00|430.38|427.98|430.54|428.14|431.04|428.64|429.39|426.99|0
1644917700000|2022-02-15 09:35:00|430.3|427.9|431.13|428.73|431.7|429.3|429.72|427.32|0
1644918000000|2022-02-15 09:40:00|431.2|428.8|431.37|428.97|432.36|429.96|430.05|427.65|0
1644918300000|2022-02-15 09:45:00|431.7|429.3|430.37|427.97|432.86|430.46|429.88|427.48|0
1644918600000|2022-02-15 09:50:00|430.21|427.81|433.02|430.62|433.52|431.12|430.21|427.81|0
1644918900000|2022-02-15 09:55:00|433.19|430.79|430.87|428.47|433.28|430.88|430.87|428.47|0
1644919200000|2022-02-15 10:00:00|428.88|426.48|430.86|428.46|431.03|428.63|425.92|423.52|0
1644919500000|2022-02-15 10:05:00|431.28|428.88|430.61|428.21|432.11|429.71|428.56|426.16|0
1644919800000|2022-02-15 10:10:00|430.52|428.12|431.85|429.45|432.27|429.87|430.44|428.04|0
1644920100000|2022-02-15 10:15:00|431.77|429.37|430.19|427.79|431.85|429.45|428.69|426.29|0
1644920400000|2022-02-15 10:20:00|430.02|427.62|434.68|432.28|436.01|433.61|428.36|425.96|0
1644920700000|2022-02-15 10:25:00|434.43|432.03|433.35|430.95|436.51|434.11|432.68|430.28|0
1644921000000|2022-02-15 10:30:00|433.27|430.87|430.7|428.3|434.76|432.36|430.2|427.8|0
1644921300000|2022-02-15 10:35:00|430.62|428.22|428.88|426.48|430.62|428.22|428.22|425.82|0
1644921600000|2022-02-15 10:40:00|429.04|426.64|427.89|425.49|429.04|426.64|427.23|424.83|0
1644921900000|2022-02-15 10:45:00|428.38|425.98|428.96|426.56|429.53|427.13|427.64|425.24|0
1644922200000|2022-02-15 10:50:00|428.71|426.31|429.7|427.3|430.52|428.12|428.54|426.14|0
1644922500000|2022-02-15 10:55:00|429.53|427.13|429.36|426.96|429.78|427.38|428.54|426.14|0
1644922800000|2022-02-15 11:00:00|429.53|427.13|426.73|424.33|429.86|427.46|426.56|424.16|0
1644923100000|2022-02-15 11:05:00|426.89|424.49|427.63|425.23|427.88|425.48|426.23|423.83|0
1644923400000|2022-02-15 11:10:00|427.55|425.15|424.75|422.35|427.55|425.15|424.26|421.86|0
1644923700000|2022-02-15 11:15:00|424.59|422.19|426.39|423.99|426.72|424.32|423.44|421.04|0
1644924000000|2022-02-15 11:20:00|426.56|424.16|423.37|420.97|426.56|424.16|422.88|420.48|0
1644924300000|2022-02-15 11:25:00|423.46|421.06|426|423.6|426.5|424.1|423.46|421.06|0
1644924600000|2022-02-15 11:30:00|426.17|423.77|425.43|423.03|426.17|423.77|425.01|422.61|0
1644924900000|2022-02-15 11:35:00|425.51|423.11|423.62|421.22|426.33|423.93|423.45|421.05|0
1644925200000|2022-02-15 11:40:00|423.69|421.29|424.02|421.62|424.85|422.45|423.53|421.13|0
1644925500000|2022-02-15 11:45:00|423.94|421.54|421.07|418.67|424.19|421.79|419.92|417.52|0
1644925800000|2022-02-15 11:50:00|421.15|418.75|422.79|420.39|423.53|421.13|421.07|418.67|0
1644926100000|2022-02-15 11:55:00|422.87|420.47|423.77|421.37|423.77|421.37|421.8|419.4|0
1644926400000|2022-02-15 12:00:00|423.85|421.45|423.36|420.96|426.9|424.5|422.21|419.81|0
1644926700000|2022-02-15 12:05:00|423.44|421.04|421.06|418.66|424.34|421.94|419.59|417.19|0
1644927000000|2022-02-15 12:10:00|421.22|418.82|419.26|416.86|421.22|418.82|417.79|415.39|0
1644927300000|2022-02-15 12:15:00|419.09|416.69|417.57|415.17|420.24|417.84|416.26|413.86|0
1644927600000|2022-02-15 12:20:00|417.41|415.01|418.83|416.43|418.99|416.59|416.92|414.52|0
1644927900000|2022-02-15 12:25:00|418.91|416.51|418.82|416.42|419.64|417.24|418.5|416.1|0
1644928200000|2022-02-15 12:30:00|418.99|416.59|419.64|417.24|419.97|417.57|418.75|416.35|0
1644928500000|2022-02-15 12:35:00|419.48|417.08|420.28|417.88|422.25|419.85|418.97|416.57|0
1644928800000|2022-02-15 12:40:00|420.44|418.04|421.76|419.36|423.08|420.68|420.28|417.88|0
1644929100000|2022-02-15 12:45:00|421.92|419.52|422.89|420.49|424.59|422.19|420.61|418.21|0
1644929400000|2022-02-15 12:50:00|422.97|420.57|421.33|418.93|424.29|421.89|421|418.6|0
1644929700000|2022-02-15 12:55:00|421.16|418.76|420.76|418.36|421.49|419.09|420.76|418.36|0
1644930000000|2022-02-15 13:00:00|420.83|418.43|422.07|419.67|422.07|419.67|419.94|417.54|0
1644930300000|2022-02-15 13:05:00|421.98|419.58|422.96|420.56|423.29|420.89|421.65|419.25|0
1644930600000|2022-02-15 13:10:00|423.29|420.89|423.95|421.55|424.44|422.04|423.13|420.73|0
1644930900000|2022-02-15 13:15:00|424.11|421.71|425.26|422.86|426.25|423.85|423.95|421.55|0
1644931200000|2022-02-15 13:20:00|425.43|423.03|424.27|421.87|425.92|423.52|423.78|421.38|0
1644931500000|2022-02-15 13:25:00|424.11|421.71|425.1|422.7|427.24|424.84|424.11|421.71|0
1644931800000|2022-02-15 13:30:00|427|424.6|428.56|426.16|431.31|428.91|427|424.6|0
1644932100000|2022-02-15 13:35:00|428.73|426.33|431.03|428.63|431.77|429.37|426.81|424.41|0
1644932400000|2022-02-15 13:40:00|431.28|428.88|427.88|425.48|431.94|429.54|427.88|425.48|0
1644932700000|2022-02-15 13:45:00|427.8|425.4|427.47|425.07|429.62|427.22|427.47|425.07|0
1644933000000|2022-02-15 13:50:00|427.63|425.23|430.77|428.37|430.77|428.37|427.47|425.07|0
1644933300000|2022-02-15 13:55:00|430.94|428.54|432.93|430.53|433.68|431.28|430.94|428.54|0
1644933600000|2022-02-15 14:00:00|432.76|430.36|433.26|430.86|434.76|432.36|432.43|430.03|0
1644933900000|2022-02-15 14:05:00|433.09|430.69|432.09|429.69|433.59|431.19|431.1|428.7|0
1644934200000|2022-02-15 14:10:00|432.26|429.86|435.51|433.11|435.92|433.52|432.26|429.86|0
1644934500000|2022-02-15 14:15:00|435.42|433.02|433.75|431.35|436.76|434.36|433.25|430.85|0
1644934800000|2022-02-15 14:20:00|433.67|431.27|431.59|429.19|433.92|431.52|430.35|427.95|0
1644935100000|2022-02-15 14:25:00|431.43|429.03|435.75|433.35|435.92|433.52|431.09|428.69|0
1644935400000|2022-02-15 14:30:00|434.42|432.02|426.88|424.48|436.59|434.19|426.13|423.73|0
1644935700000|2022-02-15 14:35:00|426.3|423.9|424.09|421.69|427.78|425.38|423.33|420.93|0
1644936000000|2022-02-15 14:40:00|424.17|421.77|425.49|423.09|426.81|424.41|422.03|419.63|0
1644936300000|2022-02-15 14:45:00|424.17|421.77|427.64|425.24|427.81|425.41|420.22|417.82|0
1644936600000|2022-02-15 14:50:00|428.97|426.57|428.8|426.4|432.29|429.89|428.63|426.23|0
1644936900000|2022-02-15 14:55:00|428.88|426.48|431.46|429.06|433.96|431.56|428.3|425.9|0
1644937200000|2022-02-15 15:00:00|429.61|427.21|432.91|430.51|435.58|433.18|428.44|426.04|0
1644937500000|2022-02-15 15:05:00|433.07|430.67|430.74|428.34|434.41|432.01|429.16|426.76|0
1644937800000|2022-02-15 15:10:00|430.91|428.51|432.07|429.67|434.91|432.51|430.91|428.51|0
1644938100000|2022-02-15 15:15:00|432.32|429.92|430.24|427.84|432.32|429.92|428.58|426.18|0
1644938400000|2022-02-15 15:20:00|430.4|428|429.74|427.34|432.9|430.5|428.58|426.18|0
1644938700000|2022-02-15 15:25:00|429.9|427.5|425.92|423.52|433.73|431.33|425.92|423.52|0
1644939000000|2022-02-15 15:30:00|425.43|423.03|427.25|424.85|427.91|425.51|425.26|422.86|0
1644939300000|2022-02-15 15:35:00|426.75|424.35|425.92|423.52|428.16|425.76|424.93|422.53|0
1644939600000|2022-02-15 15:40:00|425.51|423.11|422.46|420.06|426.25|423.85|422.13|419.73|0
1644939900000|2022-02-15 15:45:00|422.13|419.73|420.16|417.76|422.79|420.39|419.83|417.43|0
1644940200000|2022-02-15 15:50:00|420.49|418.09|420.36|417.96|424.02|421.62|419.67|417.27|0
1644940500000|2022-02-15 15:55:00|420.52|418.12|422.16|419.76|423.32|420.92|419.46|417.06|0
1644940800000|2022-02-15 16:00:00|421.67|419.27|420.19|417.79|422.66|420.26|420.03|417.63|0
1644941100000|2022-02-15 16:05:00|419.86|417.46|420.46|418.06|422.99|420.59|419.54|417.14|0
1644941400000|2022-02-15 16:10:00|421.95|419.55|424.48|422.08|425.22|422.82|421.95|419.55|0
1644941700000|2022-02-15 16:15:00|424.4|422|425.71|423.31|425.87|423.47|423.58|421.18|0
1644942000000|2022-02-15 16:20:00|425.38|422.98|425.05|422.65|425.63|423.23|423.57|421.17|0
1644942300000|2022-02-15 16:25:00|425.21|422.81|425.78|423.38|428.99|426.59|424.71|422.31|0
1644942600000|2022-02-15 16:30:00|425.45|423.05|421.82|419.42|425.45|423.05|421.82|419.42|0
1644942900000|2022-02-15 16:35:00|421.91|419.51|420.76|418.36|422.15|419.75|419.69|417.29|0
1644943200000|2022-02-15 16:40:00|420.92|418.52|423.14|420.74|423.14|420.74|420.67|418.27|0
1644943500000|2022-02-15 16:45:00|422.97|420.57|422.89|420.49|423.47|421.07|421.08|418.68|0
1644943800000|2022-02-15 16:50:00|422.81|420.41|423.63|421.23|424.45|422.05|422.31|419.91|0
1644944100000|2022-02-15 16:55:00|423.46|421.06|421.32|418.92|423.96|421.56|420.42|418.02|0
1644944400000|2022-02-15 17:00:00|421.16|418.76|422.72|420.32|423.71|421.31|419.35|416.95|0
1644944700000|2022-02-15 17:05:00|422.64|420.24|424.7|422.3|425.44|423.04|421.98|419.58|0
1644945000000|2022-02-15 17:10:00|424.61|422.21|426.59|424.19|426.59|424.19|423.62|421.22|0
1644945300000|2022-02-15 17:15:00|426.43|424.03|429.91|427.51|430.41|428.01|426.26|423.86|0
1644945600000|2022-02-15 17:20:00|430.08|427.68|431.24|428.84|431.91|429.51|429.41|427.01|0
1644945900000|2022-02-15 17:25:00|430.91|428.51|429.91|427.51|432.91|430.51|429.24|426.84|0
1644946200000|2022-02-15 17:30:00|429.74|427.34|431.18|428.78|431.77|429.37|428.19|425.79|0
1644946500000|2022-02-15 17:35:00|430.85|428.45|430.6|428.2|431.18|428.78|429.35|426.95|0
1644946800000|2022-02-15 17:40:00|430.68|428.28|430.84|428.44|432.01|429.61|429.77|427.37|0
1644947100000|2022-02-15 17:45:00|430.68|428.28|436.87|434.47|437.03|434.63|430.34|427.94|0
1644947400000|2022-02-15 17:50:00|436.53|434.13|434.68|432.28|436.87|434.47|434.18|431.78|0
1644947700000|2022-02-15 17:55:00|434.85|432.45|432.84|430.44|435.19|432.79|432.59|430.19|0
1644948000000|2022-02-15 18:00:00|432.67|430.27|430.67|428.27|433.51|431.11|430.34|427.94|0
1644948300000|2022-02-15 18:05:00|430.84|428.44|428.67|426.27|430.84|428.44|428.67|426.27|0
1644948600000|2022-02-15 18:10:00|428.84|426.44|428.67|426.27|429.84|427.44|428.17|425.77|0
1644948900000|2022-02-15 18:15:00|428.5|426.1|429.83|427.43|430.33|427.93|428.34|425.94|0
1644949200000|2022-02-15 18:20:00|429.67|427.27|424.53|422.13|429.67|427.27|424.2|421.8|0
1644949500000|2022-02-15 18:25:00|424.2|421.8|422.54|420.14|424.53|422.13|422.05|419.65|0
1644949800000|2022-02-15 18:30:00|422.38|419.98|423.24|420.84|423.84|421.44|421.17|418.77|0
1644950100000|2022-02-15 18:35:00|423.08|420.68|423.74|421.34|424.56|422.16|422.84|420.44|0
1644950400000|2022-02-15 18:40:00|423.66|421.26|423.33|420.93|424.23|421.83|422.42|420.02|0
1644950700000|2022-02-15 18:45:00|423.41|421.01|422.25|419.85|423.9|421.5|421.92|419.52|0
1644951000000|2022-02-15 18:50:00|422.17|419.77|422.91|420.51|423.57|421.17|421.76|419.36|0
1644951300000|2022-02-15 18:55:00|422.74|420.34|422.41|420.01|422.91|420.51|421.75|419.35|0
1644951600000|2022-02-15 19:00:00|422.08|419.68|423.4|421|424.22|421.82|421.75|419.35|0
1644951900000|2022-02-15 19:05:00|423.56|421.16|426.7|424.3|428.69|426.29|423.23|420.83|0
1644952200000|2022-02-15 19:10:00|426.2|423.8|425.7|423.3|427.36|424.96|425.21|422.81|0
1644952500000|2022-02-15 19:15:00|425.37|422.97|423.39|420.99|427.36|424.96|422.73|420.33|0
1644952800000|2022-02-15 19:20:00|423.72|421.32|423.72|421.32|424.22|421.82|422.08|419.68|0
1644953100000|2022-02-15 19:25:00|424.05|421.65|423.39|420.99|424.54|422.14|422.73|420.33|0
1644953400000|2022-02-15 19:30:00|423.22|420.82|425.04|422.64|425.37|422.97|422.4|420|0
1644953700000|2022-02-15 19:35:00|424.87|422.47|423.55|421.15|424.87|422.47|423.22|420.82|0
1644954000000|2022-02-15 19:40:00|423.39|420.99|421.9|419.5|427.68|425.28|421.74|419.34|0
1644954300000|2022-02-15 19:45:00|421.74|419.34|424.37|421.97|424.54|422.14|420.75|418.35|0
1644954600000|2022-02-15 19:50:00|424.87|422.47|424.37|421.97|426.44|424.04|423.38|420.98|0
1644954900000|2022-02-15 19:55:00|424.53|422.13|423.05|420.65|425.03|422.63|422.72|420.32|0
1644955200000|2022-02-15 20:00:00|423.21|420.81|420.42|418.02|423.71|421.31|420.42|418.02|0
1644955500000|2022-02-15 20:05:00|420.09|417.69|421.17|418.77|421.33|418.93|419.43|417.03|0
1644955800000|2022-02-15 20:10:00|421.01|418.61|421.33|418.93|422.16|419.76|420.6|418.2|0
1644956100000|2022-02-15 20:15:00|421.17|418.77|421|418.6|423.3|420.9|421|418.6|0
1644956400000|2022-02-15 20:20:00|420.84|418.44|422.81|420.41|423.96|421.56|420.35|417.95|0
1644956700000|2022-02-15 20:25:00|422.89|420.49|422.31|419.91|423.96|421.56|422.31|419.91|0
1644957000000|2022-02-15 20:30:00|422.48|420.08|428.74|426.34|429.24|426.84|422.48|420.08|0
1644957300000|2022-02-15 20:35:00|429.24|426.84|429.38|426.98|431.23|428.83|426.26|423.86|0
1644957600000|2022-02-15 20:40:00|429.05|426.65|425.96|423.56|432.62|430.22|425.63|423.23|0
1644957900000|2022-02-15 20:45:00|426.05|423.65|426.13|423.73|429.95|427.55|424.14|421.74|0
1644958200000|2022-02-15 20:50:00|426.05|423.65|421.59|419.19|426.05|423.65|417.08|414.68|0
1644958500000|2022-02-15 20:55:00|421.34|418.94|418.38|415.98|423.65|421.25|417.08|414.68|0
1644958800000|2022-02-15 21:00:00|418.06|415.66|423.31|420.91|423.56|421.16|418.06|415.66|0
1644959100000|2022-02-15 21:05:00|422.98|420.58|425.05|422.65|425.62|423.22|422.98|420.58|0
1644959400000|2022-02-15 21:10:00|425.13|422.73|424.3|421.9|426.12|423.72|423.64|421.24|0
1644959700000|2022-02-15 21:15:00|424.39|421.99|422.85|420.05|425|422.2|422.85|420.05|0
1644960000000|2022-02-15 21:20:00|423.01|420.21|422.02|419.22|423.34|420.54|421.69|418.89|0
1644960300000|2022-02-15 21:25:00|421.86|419.06|421.2|418.4|422.02|419.22|421.03|418.23|0
1644960600000|2022-02-15 21:30:00|421.36|418.56|421.03|418.23|421.45|418.65|420.7|417.9|0
1644960900000|2022-02-15 21:35:00|420.87|418.07|421.52|418.72|421.69|418.89|420.7|417.9|0
1644961200000|2022-02-15 21:40:00|421.36|418.56|423.17|420.37|423.33|420.53|421.2|418.4|0
1644961500000|2022-02-15 21:45:00|423.33|420.53|425.15|422.35|425.31|422.51|422.84|420.04|0
1644961800000|2022-02-15 21:50:00|424.98|422.18|423.33|420.53|425.31|422.51|423|420.2|0
1644962100000|2022-02-15 21:55:00|423.5|420.7|423.25|420.45|424.32|421.52|422.01|419.21|0
1644962400000|2022-02-15 22:00:00|422.79|419.99|422.72|419.92|422.98|420.18|422.6|419.8|0
1644962700000|2022-02-15 22:05:00|422.65|419.85|422.72|419.92|423.25|420.45|422.65|419.85|0
1644963000000|2022-02-15 22:10:00|422.86|420.06|423.42|420.62|423.49|420.69|422.86|420.06|0
1644963300000|2022-02-15 22:15:00|423.49|420.69|423.96|421.16|423.96|421.16|423.49|420.69|0
1644963600000|2022-02-15 22:20:00|423.99|421.19|424.2|421.4|424.29|421.49|423.77|420.97|0
1644963900000|2022-02-15 22:25:00|423.91|421.11|424.1|421.3|424.39|421.59|423.91|421.11|0
1644964200000|2022-02-15 22:30:00|424.12|421.32|424.09|421.29|424.14|421.34|423.88|421.08|0
1644964500000|2022-02-15 22:35:00|424.12|421.32|424.07|421.27|424.17|421.37|424|421.2|0
1644964800000|2022-02-15 22:40:00|424|421.2|424|421.2|424.12|421.32|423.81|421.01|0
1644965100000|2022-02-15 22:45:00|424.03|421.23|424|421.2|424.12|421.32|424|421.2|0
1644965400000|2022-02-15 22:50:00|423.85|421.05|423.95|421.15|424.06|421.26|423.83|421.03|0
1644965700000|2022-02-15 22:55:00|423.92|421.12|423.56|420.76|423.92|421.12|422.98|420.18|0
1644966000000|2022-02-15 23:00:00|422.9|420.1|422.32|419.52|423.8|421|421.91|419.11|0
1644966300000|2022-02-15 23:05:00|422.48|419.68|422.48|419.68|422.81|420.01|421.49|418.69|0
1644966600000|2022-02-15 23:10:00|422.31|419.51|423.47|420.67|423.63|420.83|422.24|419.44|0
1644966900000|2022-02-15 23:15:00|423.63|420.83|423.39|420.59|423.8|421|422.73|419.93|0
1644967200000|2022-02-15 23:20:00|423.3|420.5|424.7|421.9|424.95|422.15|423.3|420.5|0
1644967500000|2022-02-15 23:25:00|424.62|421.82|424.78|421.98|425.28|422.48|423.79|420.99|0
1644967800000|2022-02-15 23:30:00|424.7|421.9|424.12|421.32|424.87|422.07|423.3|420.5|0
1644968100000|2022-02-15 23:35:00|424.21|421.41|423.21|420.41|424.21|421.41|423.13|420.33|0
1644968400000|2022-02-15 23:40:00|423.29|420.49|423.95|421.15|423.95|421.15|422.88|420.08|0
1644968700000|2022-02-15 23:45:00|424.12|421.32|426.59|423.79|426.59|423.79|423.62|420.82|0
1644969000000|2022-02-15 23:50:00|426.76|423.96|426.43|423.63|427.26|424.46|425.77|422.97|0
1644969300000|2022-02-15 23:55:00|426.76|423.96|426.09|423.29|426.76|423.96|425.85|423.05|0
1644969600000|2022-02-16 00:00:00|426.43|423.63|425.85|423.05|426.76|423.96|425.43|422.63|0
1644969900000|2022-02-16 00:05:00|425.76|422.96|425.26|422.46|427.42|424.62|425.26|422.46|0
1644970200000|2022-02-16 00:10:00|425.35|422.55|426.84|424.04|427.25|424.45|425.26|422.46|0
1644970500000|2022-02-16 00:15:00|426.92|424.12|426.92|424.12|427.25|424.45|426.58|423.78|0
1644970800000|2022-02-16 00:20:00|427.08|424.28|427.58|424.78|427.91|425.11|427.08|424.28|0
1644971100000|2022-02-16 00:25:00|427.5|424.7|427.66|424.86|427.74|424.94|426.75|423.95|0
1644971400000|2022-02-16 00:30:00|427.74|424.94|427.08|424.28|427.74|424.94|427|424.2|0
1644971700000|2022-02-16 00:35:00|427.24|424.44|427.07|424.27|427.24|424.44|426.74|423.94|0
1644972000000|2022-02-16 00:40:00|427.16|424.36|427.4|424.6|427.57|424.77|426.91|424.11|0
1644972300000|2022-02-16 00:45:00|427.49|424.69|427.4|424.6|427.9|425.1|427.24|424.44|0
1644972600000|2022-02-16 00:50:00|427.57|424.77|427.4|424.6|427.9|425.1|427.07|424.27|0
1644972900000|2022-02-16 00:55:00|427.57|424.77|427.73|424.93|427.9|425.1|427.23|424.43|0
1644973200000|2022-02-16 01:00:00|427.4|424.6|427.4|424.6|427.9|425.1|427.07|424.27|0
1644973500000|2022-02-16 01:05:00|427.23|424.43|426.07|423.27|427.32|424.52|425.74|422.94|0
1644973800000|2022-02-16 01:10:00|425.9|423.1|427.56|424.76|427.56|424.76|425.9|423.1|0
1644974100000|2022-02-16 01:15:00|427.39|424.59|427.56|424.76|427.72|424.92|426.56|423.76|0
1644974400000|2022-02-16 01:20:00|427.39|424.59|427.39|424.59|427.89|425.09|427.22|424.42|0
1644974700000|2022-02-16 01:25:00|427.56|424.76|427.39|424.59|427.56|424.76|426.89|424.09|0
1644975000000|2022-02-16 01:30:00|427.22|424.42|427.72|424.92|427.89|425.09|426.98|424.18|0
1644975300000|2022-02-16 01:35:00|427.64|424.84|427.05|424.25|427.88|425.08|426.89|424.09|0
1644975600000|2022-02-16 01:40:00|426.89|424.09|427.88|425.08|427.88|425.08|426.89|424.09|0
1644975900000|2022-02-16 01:45:00|427.71|424.91|427.22|424.42|427.71|424.91|427.05|424.25|0
1644976200000|2022-02-16 01:50:00|427.05|424.25|426.72|423.92|427.38|424.58|426.55|423.75|0
1644976500000|2022-02-16 01:55:00|426.88|424.08|426.38|423.58|427.05|424.25|426.38|423.58|0
1644976800000|2022-02-16 02:00:00|426.22|423.42|426.05|423.25|426.38|423.58|425.81|423.01|0
1644977100000|2022-02-16 02:05:00|425.88|423.08|424.39|421.59|426.22|423.42|424.39|421.59|0
1644977400000|2022-02-16 02:10:00|424.23|421.43|425.55|422.75|426.21|423.41|424.23|421.43|0
1644977700000|2022-02-16 02:15:00|425.64|422.84|425.05|422.25|425.72|422.92|424.72|421.92|0
1644978000000|2022-02-16 02:20:00|424.89|422.09|425.14|422.34|425.38|422.58|424.72|421.92|0
1644978300000|2022-02-16 02:25:00|425.05|422.25|425.54|422.74|425.55|422.75|425.05|422.25|0
1644978600000|2022-02-16 02:30:00|425.38|422.58|426.04|423.24|426.7|423.9|425.38|422.58|0
1644978900000|2022-02-16 02:35:00|425.87|423.07|426.87|424.07|427.03|424.23|425.87|423.07|0
1644979200000|2022-02-16 02:40:00|426.7|423.9|426.7|423.9|427.2|424.4|426.53|423.73|0
1644979500000|2022-02-16 02:45:00|426.78|423.98|426.29|423.49|426.86|424.06|425.21|422.41|0
1644979800000|2022-02-16 02:50:00|426.2|423.4|426.03|423.23|426.36|423.56|426.03|423.23|0
1644980100000|2022-02-16 02:55:00|426.2|423.4|426.03|423.23|427.03|424.23|425.86|423.06|0
1644980400000|2022-02-16 03:00:00|425.86|423.06|426.03|423.23|426.69|423.89|425.37|422.57|0
1644980700000|2022-02-16 03:05:00|426.19|423.39|425.36|422.56|426.19|423.39|425.36|422.56|0
1644981000000|2022-02-16 03:10:00|425.53|422.73|425.36|422.56|425.7|422.9|425.36|422.56|0
1644981300000|2022-02-16 03:15:00|425.53|422.73|426.02|423.22|426.02|423.22|425.36|422.56|0
1644981600000|2022-02-16 03:20:00|425.86|423.06|426.68|423.88|426.68|423.88|425.86|423.06|0
1644981900000|2022-02-16 03:25:00|426.52|423.72|426.19|423.39|427.02|424.22|426.19|423.39|0
1644982200000|2022-02-16 03:30:00|426.35|423.55|426.35|423.55|427.18|424.38|426.18|423.38|0
1644982500000|2022-02-16 03:35:00|426.44|423.64|426.51|423.71|426.68|423.88|426.35|423.55|0
1644982800000|2022-02-16 03:40:00|426.35|423.55|426.6|423.8|426.68|423.88|426.01|423.21|0
1644983100000|2022-02-16 03:45:00|426.51|423.71|426.76|423.96|427.01|424.21|426.35|423.55|0
1644983400000|2022-02-16 03:50:00|426.84|424.04|427.5|424.7|427.5|424.7|426.67|423.87|0
1644983700000|2022-02-16 03:55:00|427.34|424.54|426.34|423.54|427.83|425.03|426.34|423.54|0
1644984000000|2022-02-16 04:00:00|426.51|423.71|426.5|423.7|426.84|424.04|426.34|423.54|0
1644984300000|2022-02-16 04:05:00|426.34|423.54|426.5|423.7|426.83|424.03|426.34|423.54|0
1644984600000|2022-02-16 04:10:00|426.59|423.79|426.33|423.53|426.67|423.87|426.33|423.53|0
1644984900000|2022-02-16 04:15:00|426.5|423.7|426.33|423.53|426.5|423.7|426.33|423.53|0
1644985200000|2022-02-16 04:20:00|425.84|423.04|426.17|423.37|426.17|423.37|425.83|423.03|0
1644985500000|2022-02-16 04:25:00|426.33|423.53|426.99|424.19|426.99|424.19|426.16|423.36|0
1644985800000|2022-02-16 04:30:00|426.83|424.03|426.82|424.02|426.91|424.11|426.66|423.86|0
1644986100000|2022-02-16 04:35:00|426.99|424.19|426.49|423.69|427.16|424.36|426.41|423.61|0
1644986400000|2022-02-16 04:40:00|426.41|423.61|426.32|423.52|426.66|423.86|426.16|423.36|0
1644986700000|2022-02-16 04:45:00|426.16|423.36|425.5|422.7|426.32|423.52|425.5|422.7|0
1644987000000|2022-02-16 04:50:00|425.34|422.54|424.93|422.13|425.5|422.7|424.84|422.04|0
1644987300000|2022-02-16 04:55:00|424.84|422.04|424.34|421.54|424.84|422.04|424.18|421.38|0
1644987600000|2022-02-16 05:00:00|424.18|421.38|422.85|420.05|424.51|421.71|422.85|420.05|0
1644987900000|2022-02-16 05:05:00|423.02|420.22|423.18|420.38|423.51|420.71|422.85|420.05|0
1644988200000|2022-02-16 05:10:00|423.27|420.47|422.35|419.55|423.51|420.71|422.02|419.22|0
1644988500000|2022-02-16 05:15:00|422.27|419.47|422.85|420.05|422.93|420.13|422.02|419.22|0
1644988800000|2022-02-16 05:20:00|423.01|420.21|422.84|420.04|423.34|420.54|422.51|419.71|0
1644989100000|2022-02-16 05:25:00|422.68|419.88|423.17|420.37|423.34|420.54|422.51|419.71|0
1644989400000|2022-02-16 05:30:00|423.34|420.54|423.17|420.37|423.34|420.54|422.35|419.55|0
1644989700000|2022-02-16 05:35:00|423.01|420.21|422.67|419.87|423.34|420.54|422.51|419.71|0
1644990000000|2022-02-16 05:40:00|422.51|419.71|422.67|419.87|423.17|420.37|422.51|419.71|0
1644990300000|2022-02-16 05:45:00|422.76|419.96|422.34|419.54|422.76|419.96|421.85|419.05|0
1644990600000|2022-02-16 05:50:00|422.43|419.63|422.5|419.7|422.67|419.87|421.84|419.04|0
1644990900000|2022-02-16 05:55:00|422.67|419.87|422.59|419.79|423|420.2|422.17|419.37|0
1644991200000|2022-02-16 06:00:00|422.5|419.7|422.92|420.12|423|420.2|421.02|418.22|0
1644991500000|2022-02-16 06:05:00|422.83|420.03|423.82|421.02|424.32|421.52|422.83|420.03|0
1644991800000|2022-02-16 06:10:00|423.98|421.18|423.16|420.36|424.15|421.35|422.83|420.03|0
1644992100000|2022-02-16 06:15:00|423.32|420.52|422.16|419.36|423.57|420.77|422|419.2|0
1644992400000|2022-02-16 06:20:00|422.08|419.28|422|419.2|422.41|419.61|421.75|418.95|0
1644992700000|2022-02-16 06:25:00|422.16|419.36|422|419.2|422.33|419.53|421.83|419.03|0
1644993000000|2022-02-16 06:30:00|421.83|419.03|421|418.2|421.83|419.03|420.68|417.88|0
1644993300000|2022-02-16 06:35:00|421.33|418.53|421.25|418.45|421.5|418.7|421.09|418.29|0
1644993600000|2022-02-16 06:40:00|421.33|418.53|421.17|418.37|421.5|418.7|420.67|417.87|0
1644993900000|2022-02-16 06:45:00|421.33|418.53|420.51|417.71|421.5|418.7|420.51|417.71|0
1644994200000|2022-02-16 06:50:00|420.67|417.87|421.16|418.36|421.49|418.69|420.51|417.71|0
1644994500000|2022-02-16 06:55:00|421.08|418.28|421.16|418.36|421.25|418.45|420.83|418.03|0
1644994800000|2022-02-16 07:00:00|421.49|418.69|420.5|417.7|421.82|419.02|418.86|416.06|0
1644995100000|2022-02-16 07:05:00|420.66|417.86|420.66|417.86|420.83|418.03|420.17|417.37|0
1644995400000|2022-02-16 07:10:00|420.75|417.95|421.32|418.52|421.98|419.18|420.33|417.53|0
1644995700000|2022-02-16 07:15:00|421.41|418.61|422.14|419.34|422.64|419.84|420.99|418.19|0
1644996000000|2022-02-16 07:20:00|422.31|419.51|422.31|419.51|423.05|420.25|421.81|419.01|0
1644996300000|2022-02-16 07:25:00|422.14|419.34|422.06|419.26|422.96|420.16|421.81|419.01|0
1644996600000|2022-02-16 07:30:00|421.97|419.17|421.15|418.35|422.88|420.08|420.98|418.18|0
1644996900000|2022-02-16 07:35:00|421.23|418.43|420.89|418.09|423.26|420.46|420.32|417.52|0
1644997200000|2022-02-16 07:40:00|420.98|418.18|421.55|418.75|421.72|418.92|420.4|417.6|0
1644997500000|2022-02-16 07:45:00|421.31|418.51|422.05|419.25|422.13|419.33|421.31|418.51|0
1644997800000|2022-02-16 07:50:00|422.13|419.33|422.87|420.07|423.37|420.57|421.38|418.58|0
1644998100000|2022-02-16 07:55:00|422.7|419.9|421.22|418.42|423.29|420.49|421.05|418.25|0
1644998400000|2022-02-16 08:00:00|421.05|418.25|423.78|420.98|424.69|421.89|419.9|417.1|0
1644998700000|2022-02-16 08:05:00|423.74|421.34|423.33|420.93|424.32|421.92|422.5|420.1|0
1644999000000|2022-02-16 08:10:00|423.49|421.09|418.79|416.39|423.82|421.42|418.79|416.39|0
1644999300000|2022-02-16 08:15:00|418.38|415.98|412|409.6|418.38|415.98|410.7|408.3|0
1644999600000|2022-02-16 08:20:00|411.51|409.11|409.81|407.41|411.51|409.11|408.1|405.7|0
1644999900000|2022-02-16 08:25:00|409.64|407.24|410.37|407.97|411.67|409.27|409.07|406.67|0
1645000200000|2022-02-16 08:30:00|410.78|408.38|410.69|408.29|411.92|409.52|410.21|407.81|0
1645000500000|2022-02-16 08:35:00|410.45|408.05|409.72|407.32|410.53|408.13|408.58|406.18|0
1645000800000|2022-02-16 08:40:00|409.55|407.15|412.73|410.33|412.97|410.57|409.23|406.83|0
1645001100000|2022-02-16 08:45:00|412.8|410.4|411.99|409.59|414.36|411.96|411.83|409.43|0
1645001400000|2022-02-16 08:50:00|411.75|409.35|413.29|410.89|414.11|411.71|411.34|408.94|0
1645001700000|2022-02-16 08:55:00|413.37|410.97|410.68|408.28|413.45|411.05|409.87|407.47|0
1645002000000|2022-02-16 09:00:00|410.03|407.63|407.76|405.36|411.25|408.85|405.5|403.1|0
1645002300000|2022-02-16 09:05:00|408.09|405.69|414.76|412.36|415.42|413.02|408.09|405.69|0
1645002600000|2022-02-16 09:10:00|414.92|412.52|413.94|411.54|418.37|415.97|413.78|411.38|0
1645002900000|2022-02-16 09:15:00|413.78|411.38|414.1|411.7|415.09|412.69|413.78|411.38|0
1645003200000|2022-02-16 09:20:00|414.43|412.03|415.17|412.77|416.15|413.75|413.78|411.38|0
1645003500000|2022-02-16 09:25:00|415.25|412.85|415.41|413.01|415.57|413.17|414.59|412.19|0
1645003800000|2022-02-16 09:30:00|415.49|413.09|414.59|412.19|415.57|413.17|412.63|410.23|0
1645004100000|2022-02-16 09:35:00|414.51|412.11|414.59|412.19|416.06|413.66|414.18|411.78|0
1645004400000|2022-02-16 09:40:00|414.75|412.35|417.2|414.8|417.37|414.97|414.18|411.78|0
1645004700000|2022-02-16 09:45:00|416.88|414.48|416.47|414.07|417.37|414.97|416.22|413.82|0
1645005000000|2022-02-16 09:50:00|416.55|414.15|416.22|413.82|416.87|414.47|415.07|412.67|0
1645005300000|2022-02-16 09:55:00|416.38|413.98|418.35|415.95|419.17|416.77|415.97|413.57|0
1645005600000|2022-02-16 10:00:00|418.68|416.28|419.91|417.51|423.46|421.06|418.51|416.11|0
1645005900000|2022-02-16 10:05:00|419.83|417.43|419.66|417.26|421.14|418.74|419|416.6|0
1645006200000|2022-02-16 10:10:00|419.5|417.1|418.18|415.78|420.07|417.67|417.85|415.45|0
1645006500000|2022-02-16 10:15:00|418.01|415.61|421.14|418.74|421.72|419.32|417.69|415.29|0
1645006800000|2022-02-16 10:20:00|421.3|418.9|426.1|423.7|426.77|424.37|420.97|418.57|0
1645007100000|2022-02-16 10:25:00|426.27|423.87|423.78|421.38|426.6|424.2|423.12|420.72|0
1645007400000|2022-02-16 10:30:00|424.03|421.63|422.05|419.65|424.86|422.46|422.05|419.65|0
1645007700000|2022-02-16 10:35:00|422.29|419.89|422.9|420.5|424.7|422.3|421.66|419.26|0
1645008000000|2022-02-16 10:40:00|422.81|420.41|421.32|418.92|422.81|420.41|420.92|418.52|0
1645008300000|2022-02-16 10:45:00|421.16|418.76|420.99|418.59|422.31|419.91|420.66|418.26|0
1645008600000|2022-02-16 10:50:00|421.08|418.68|420.33|417.93|421.24|418.84|419.84|417.44|0
1645008900000|2022-02-16 10:55:00|420.17|417.77|420.09|417.69|420.5|418.1|419.01|416.61|0
1645009200000|2022-02-16 11:00:00|420|417.6|419.83|417.43|420.58|418.18|417.7|415.3|0
1645009500000|2022-02-16 11:05:00|419.67|417.27|420.08|417.68|420.16|417.76|418.68|416.28|0
1645009800000|2022-02-16 11:10:00|420.16|417.76|422.47|420.07|422.64|420.24|420.16|417.76|0
1645010100000|2022-02-16 11:15:00|422.39|419.99|421.81|419.41|422.39|419.99|420.65|418.25|0
1645010400000|2022-02-16 11:20:00|421.73|419.33|421.73|419.33|422.3|419.9|420.98|418.58|0
1645010700000|2022-02-16 11:25:00|421.64|419.24|421.31|418.91|423.46|421.06|421.23|418.83|0
1645011000000|2022-02-16 11:30:00|421.47|419.07|419.82|417.42|422.13|419.73|419|416.6|0
1645011300000|2022-02-16 11:35:00|419.99|417.59|418.67|416.27|420.65|418.25|418.67|416.27|0
1645011600000|2022-02-16 11:40:00|418.17|415.77|419|416.6|419.65|417.25|418.17|415.77|0
1645011900000|2022-02-16 11:45:00|418.99|416.59|419.16|416.76|419.24|416.84|418.34|415.94|0
1645012200000|2022-02-16 11:50:00|419.08|416.68|420.4|418|420.47|418.07|418.83|416.43|0
1645012500000|2022-02-16 11:55:00|420.47|418.07|419.4|417|420.47|418.07|417.67|415.27|0
1645012800000|2022-02-16 12:00:00|419.65|417.25|417.02|414.62|419.81|417.41|417.02|414.62|0
1645013100000|2022-02-16 12:05:00|417.18|414.78|418.33|415.93|418.33|415.93|417.18|414.78|0
1645013400000|2022-02-16 12:10:00|419.32|416.92|417.67|415.27|420.14|417.74|417.59|415.19|0
1645013700000|2022-02-16 12:15:00|417.83|415.43|418.9|416.5|419.81|417.41|417.83|415.43|0
1645014000000|2022-02-16 12:20:00|418.82|416.42|419.47|417.07|419.8|417.4|418.32|415.92|0
1645014300000|2022-02-16 12:25:00|419.15|416.75|418.32|415.92|419.47|417.07|417.5|415.1|0
1645014600000|2022-02-16 12:30:00|418.98|416.58|420.79|418.39|421.12|418.72|418.65|416.25|0
1645014900000|2022-02-16 12:35:00|420.63|418.23|424.26|421.86|424.76|422.36|420.63|418.23|0
1645015200000|2022-02-16 12:40:00|424.43|422.03|424.09|421.69|425.76|423.36|423.43|421.03|0
1645015500000|2022-02-16 12:45:00|424.26|421.86|422.93|420.53|424.59|422.19|422.77|420.37|0
1645015800000|2022-02-16 12:50:00|422.77|420.37|424.26|421.86|424.26|421.86|421.94|419.54|0
1645016100000|2022-02-16 12:55:00|424.09|421.69|423.43|421.03|425.75|423.35|423.26|420.86|0
1645016400000|2022-02-16 13:00:00|423.1|420.7|422.27|419.87|423.59|421.19|422.27|419.87|0
1645016700000|2022-02-16 13:05:00|422.1|419.7|424.42|422.02|424.75|422.35|422.1|419.7|0
1645017000000|2022-02-16 13:10:00|424.25|421.85|422.84|420.44|425.08|422.68|422.76|420.36|0
1645017300000|2022-02-16 13:15:00|422.92|420.52|422.1|419.7|423.26|420.86|421.77|419.37|0
1645017600000|2022-02-16 13:20:00|422.26|419.86|421.27|418.87|422.43|420.03|421.1|418.7|0
1645017900000|2022-02-16 13:25:00|421.35|418.95|422.84|420.44|422.92|420.52|420.61|418.21|0
1645018200000|2022-02-16 13:30:00|422.92|420.52|419.78|417.38|424.83|422.43|418.79|416.39|0
1645018500000|2022-02-16 13:35:00|419.86|417.46|419.04|416.64|420.77|418.37|417.15|414.75|0
1645018800000|2022-02-16 13:40:00|419.12|416.72|420.6|418.2|420.77|418.37|418.87|416.47|0
1645019100000|2022-02-16 13:45:00|420.69|418.29|425.82|423.42|425.9|423.5|420.1|417.7|0
1645019400000|2022-02-16 13:50:00|425.73|423.33|427.39|424.99|429.06|426.66|425.4|423|0
1645019700000|2022-02-16 13:55:00|427.73|425.33|430.05|427.65|431.47|429.07|427.73|425.33|0
1645020000000|2022-02-16 14:00:00|429.88|427.48|430.38|427.98|432.3|429.9|429.71|427.31|0
1645020300000|2022-02-16 14:05:00|430.71|428.31|433.05|430.65|433.89|431.49|430.04|427.64|0
1645020600000|2022-02-16 14:10:00|432.88|430.48|433.1|430.7|434.22|431.82|432.43|430.03|0
1645020900000|2022-02-16 14:15:00|432.94|430.54|431.43|429.03|432.94|430.54|430.93|428.53|0
1645021200000|2022-02-16 14:20:00|431.26|428.86|431.59|429.19|433.44|431.04|431.26|428.86|0
1645021500000|2022-02-16 14:25:00|431.76|429.36|431.42|429.02|432.1|429.7|429.75|427.35|0
1645021800000|2022-02-16 14:30:00|430.76|428.36|427.59|425.19|430.92|428.52|425.92|423.52|0
1645022100000|2022-02-16 14:35:00|427.75|425.35|429.08|426.68|430.42|428.02|427.75|425.35|0
1645022400000|2022-02-16 14:40:00|429.75|427.35|432.09|429.69|432.09|429.69|428.75|426.35|0
1645022700000|2022-02-16 14:45:00|431.92|429.52|431.34|428.94|432.42|430.02|427.08|424.68|0
1645023000000|2022-02-16 14:50:00|431.75|429.35|441.48|439.08|443.33|440.93|431.75|429.35|0
1645023300000|2022-02-16 14:55:00|440.47|438.07|439.76|437.36|443.65|441.25|439.43|437.03|0
1645023600000|2022-02-16 15:00:00|440.61|438.21|438.5|436.1|442.3|439.9|436.39|433.99|0
1645023900000|2022-02-16 15:05:00|438.24|435.84|438.07|435.67|439.26|436.86|436.39|433.99|0
1645024200000|2022-02-16 15:10:00|438.24|435.84|438.16|435.76|439.76|437.36|434.16|431.76|0
1645024500000|2022-02-16 15:15:00|438.41|436.01|440.77|438.37|443.15|440.75|437.9|435.5|0
1645024800000|2022-02-16 15:20:00|440.94|438.54|438.07|435.67|441.88|439.48|437.56|435.16|0
1645025100000|2022-02-16 15:25:00|437.73|435.33|434.99|432.59|438.57|436.17|434.83|432.43|0
1645025400000|2022-02-16 15:30:00|434.83|432.43|434.65|432.25|437.19|434.79|434.65|432.25|0
1645025700000|2022-02-16 15:35:00|434.82|432.42|434.82|432.42|436|433.6|433.14|430.74|0
1645026000000|2022-02-16 15:40:00|435.33|432.93|434.15|431.75|437.69|435.29|433.98|431.58|0
1645026300000|2022-02-16 15:45:00|434.31|431.91|435.39|432.99|436|433.6|433.47|431.07|0
1645026600000|2022-02-16 15:50:00|435.56|433.16|433.7|431.3|435.56|433.16|432.36|429.96|0
1645026900000|2022-02-16 15:55:00|433.87|431.47|436.23|433.83|437.42|435.02|433.87|431.47|0
1645027200000|2022-02-16 16:00:00|435.73|433.33|433.87|431.47|436.57|434.17|433.53|431.13|0
1645027500000|2022-02-16 16:05:00|434.2|431.8|432.69|430.29|436.74|434.34|431.51|429.11|0
1645027800000|2022-02-16 16:10:00|432.35|429.95|434.03|431.63|434.2|431.8|432.18|429.78|0
1645028100000|2022-02-16 16:15:00|433.7|431.3|436.73|434.33|436.73|434.33|431.67|429.27|0
1645028400000|2022-02-16 16:20:00|436.57|434.17|434.29|431.89|437.75|435.35|434.2|431.8|0
1645028700000|2022-02-16 16:25:00|434.37|431.97|431.84|429.44|434.7|432.3|431.33|428.93|0
1645029000000|2022-02-16 16:30:00|431.67|429.27|433.52|431.12|433.86|431.46|431.67|429.27|0
1645029300000|2022-02-16 16:35:00|433.69|431.29|433.35|430.95|434.19|431.79|431.83|429.43|0
1645029600000|2022-02-16 16:40:00|433.18|430.78|434.87|432.47|436.31|433.91|432.51|430.11|0
1645029900000|2022-02-16 16:45:00|434.7|432.3|433.85|431.45|435.37|432.97|433.68|431.28|0
1645030200000|2022-02-16 16:50:00|433.51|431.11|433.51|431.11|434.02|431.62|432.33|429.93|0
1645030500000|2022-02-16 16:55:00|433.85|431.45|432|429.6|433.85|431.45|431.32|428.92|0
1645030800000|2022-02-16 17:00:00|432.16|429.76|429.49|427.09|432.84|430.44|427.98|425.58|0
1645031100000|2022-02-16 17:05:00|429.32|426.92|432.73|430.33|432.9|430.5|428.31|425.91|0
1645031400000|2022-02-16 17:10:00|432.9|430.5|433.4|431|434.25|431.85|432.22|429.82|0
1645031700000|2022-02-16 17:15:00|433.57|431.17|434.25|431.85|434.92|432.52|433.07|430.67|0
1645032000000|2022-02-16 17:20:00|434.08|431.68|434.08|431.68|434.92|432.52|433.4|431|0
1645032300000|2022-02-16 17:25:00|434.24|431.84|434.92|432.52|435.09|432.69|433.06|430.66|0
1645032600000|2022-02-16 17:30:00|435.09|432.69|443.08|440.68|443.94|441.54|435.09|432.69|0
1645032900000|2022-02-16 17:35:00|442.91|440.51|439.43|437.03|443.77|441.37|439.26|436.86|0
1645033200000|2022-02-16 17:40:00|439.26|436.86|438.06|435.66|439.43|437.03|437.22|434.82|0
1645033500000|2022-02-16 17:45:00|437.72|435.32|437.13|434.73|438.4|436|436.37|433.97|0
1645033800000|2022-02-16 17:50:00|437.04|434.64|436.53|434.13|437.89|435.49|435.35|432.95|0
1645034100000|2022-02-16 17:55:00|436.7|434.3|437.38|434.98|437.72|435.32|435.85|433.45|0
1645034400000|2022-02-16 18:00:00|435.16|432.76|438.62|436.22|439.14|436.74|435.16|432.76|0
1645034700000|2022-02-16 18:05:00|438.45|436.05|436.58|434.18|438.97|436.57|435.9|433.5|0
1645035000000|2022-02-16 18:10:00|436.41|434.01|435.9|433.5|437.43|435.03|435.82|433.42|0
1645035300000|2022-02-16 18:15:00|435.82|433.42|435.9|433.5|436.41|434.01|435.22|432.82|0
1645035600000|2022-02-16 18:20:00|435.73|433.33|434.88|432.48|436.41|434.01|433.52|431.12|0
1645035900000|2022-02-16 18:25:00|434.71|432.31|435.38|432.98|436.4|434|434.71|432.31|0
1645036200000|2022-02-16 18:30:00|435.72|433.32|436.91|434.51|437.76|435.36|435.72|433.32|0
1645036500000|2022-02-16 18:35:00|436.74|434.34|436.57|434.17|437.25|434.85|435.21|432.81|0
1645036800000|2022-02-16 18:40:00|436.74|434.34|437.93|435.53|438.78|436.38|436.74|434.34|0
1645037100000|2022-02-16 18:45:00|437.85|435.45|437.25|434.85|438.27|435.87|436.23|433.83|0
1645037400000|2022-02-16 18:50:00|436.91|434.51|435.54|433.14|436.91|434.51|434.87|432.47|0
1645037700000|2022-02-16 18:55:00|435.71|433.31|436.48|434.08|439.38|436.98|435.29|432.89|0
1645038000000|2022-02-16 19:00:00|435.97|433.57|431.88|429.48|442.21|439.81|425.01|422.61|0
1645038300000|2022-02-16 19:05:00|431.46|429.06|428.43|426.03|433.91|431.51|424|421.6|0
1645038600000|2022-02-16 19:10:00|427.84|425.44|430.43|428.03|433.87|431.47|426.84|424.44|0
1645038900000|2022-02-16 19:15:00|431.11|428.71|425.48|423.08|431.11|428.71|423.73|421.33|0
1645039200000|2022-02-16 19:20:00|425.14|422.74|415.02|412.62|426.31|423.91|414.85|412.45|0
1645039500000|2022-02-16 19:25:00|415.18|412.78|412.69|410.29|415.18|412.78|412.03|409.63|0
1645039800000|2022-02-16 19:30:00|412.52|410.12|413.18|410.78|413.18|410.78|406.1|403.7|0
1645040100000|2022-02-16 19:35:00|412.68|410.28|414.66|412.26|417.31|414.91|411.86|409.46|0
1645040400000|2022-02-16 19:40:00|414.82|412.42|416.97|414.57|418.8|416.4|414.16|411.76|0
1645040700000|2022-02-16 19:45:00|416.64|414.24|418.63|416.23|419.96|417.56|414.66|412.26|0
1645041000000|2022-02-16 19:50:00|418.96|416.56|416.47|414.07|419.46|417.06|415.48|413.08|0
1645041300000|2022-02-16 19:55:00|416.31|413.91|411.52|409.12|416.64|414.24|411.52|409.12|0
1645041600000|2022-02-16 20:00:00|411.19|408.79|404.97|402.57|413|410.6|404.49|402.09|0
1645041900000|2022-02-16 20:05:00|404.81|402.41|407.09|404.69|407.75|405.35|404.81|402.41|0
1645042200000|2022-02-16 20:10:00|406.77|404.37|409.22|406.82|410.53|408.13|406.6|404.2|0
1645042500000|2022-02-16 20:15:00|408.89|406.49|406.62|404.22|410.53|408.13|405.24|402.84|0
1645042800000|2022-02-16 20:20:00|406.95|404.55|408.42|406.02|410.72|408.32|406.3|403.9|0
1645043100000|2022-02-16 20:25:00|408.59|406.19|405.31|402.91|408.59|406.19|405.31|402.91|0
1645043400000|2022-02-16 20:30:00|405.64|403.24|409.24|406.84|411.38|408.98|404.99|402.59|0
1645043700000|2022-02-16 20:35:00|409.16|406.76|404.86|402.46|410.06|407.66|404.62|402.22|0
1645044000000|2022-02-16 20:40:00|405.18|402.78|406.09|403.69|406.33|403.93|404.2|401.8|0
1645044300000|2022-02-16 20:45:00|405.84|403.44|405.59|403.19|408.74|406.34|403.39|400.99|0
1645044600000|2022-02-16 20:50:00|403.96|401.56|410.32|407.92|410.32|407.92|402.59|400.19|0
1645044900000|2022-02-16 20:55:00|409.75|407.35|411.96|409.56|413.77|411.37|409.42|407.02|0
1645045200000|2022-02-16 21:00:00|411.14|408.74|413.93|411.53|414.76|412.36|411.14|408.74|0
1645045500000|2022-02-16 21:05:00|414.1|411.7|414.42|412.02|414.92|412.52|413.44|411.04|0
1645045800000|2022-02-16 21:10:00|414.59|412.19|414.75|412.35|414.92|412.52|413.11|410.71|0
1645046100000|2022-02-16 21:15:00|414.13|411.33|413.96|411.16|414.29|411.49|413.3|410.5|0
1645046400000|2022-02-16 21:20:00|413.88|411.08|413.88|411.08|416.11|413.31|411.17|408.37|0
1645046700000|2022-02-16 21:25:00|413.96|411.16|413.71|410.91|414.78|411.98|412.81|410.01|0
1645047000000|2022-02-16 21:30:00|413.63|410.83|413.63|410.83|414.12|411.32|412.48|409.68|0
1645047300000|2022-02-16 21:35:00|413.79|410.99|414.12|411.32|414.12|411.32|413.3|410.5|0
1645047600000|2022-02-16 21:40:00|413.79|410.99|414.78|411.98|414.78|411.98|413.62|410.82|0
1645047900000|2022-02-16 21:45:00|414.61|411.81|415.6|412.8|415.6|412.8|414.61|411.81|0
1645048200000|2022-02-16 21:50:00|415.19|412.39|415.76|412.96|416.09|413.29|414.94|412.14|0
1645048500000|2022-02-16 21:55:00|415.6|412.8|415.19|412.39|415.85|413.05|414.94|412.14|0
1645048800000|2022-02-16 22:00:00|415.23|412.43|415.11|412.31|415.5|412.7|415.04|412.24|0
1645049100000|2022-02-16 22:05:00|415.19|412.39|415.06|412.26|415.23|412.43|415.04|412.24|0
1645049400000|2022-02-16 22:10:00|415.23|412.43|415.3|412.5|415.35|412.55|414.89|412.09|0
1645049700000|2022-02-16 22:15:00|415.23|412.43|414.86|412.06|415.23|412.43|414.86|412.06|0
1645050000000|2022-02-16 22:20:00|414.77|411.97|414.1|411.3|414.77|411.97|414.1|411.3|0
1645050300000|2022-02-16 22:25:00|414.05|411.25|413.71|410.91|414.1|411.3|413.4|410.6|0
1645050600000|2022-02-16 22:30:00|413.69|410.89|413.78|410.98|414.15|411.35|413.5|410.7|0
1645050900000|2022-02-16 22:35:00|413.76|410.96|413.74|410.94|413.83|411.03|413.61|410.81|0
1645051200000|2022-02-16 22:40:00|413.71|410.91|414.33|411.53|414.5|411.7|413.71|410.91|0
1645051500000|2022-02-16 22:45:00|414.31|411.51|415.05|412.25|415.07|412.27|414.31|411.51|0
1645051800000|2022-02-16 22:50:00|415.1|412.3|414.09|411.29|415.29|412.49|414.09|411.29|0
1645052100000|2022-02-16 22:55:00|414.26|411.46|415.02|412.22|415.43|412.63|414.26|411.46|0
1645052400000|2022-02-16 23:00:00|414.67|411.87|412.28|409.48|414.84|412.04|412.04|409.24|0
1645052700000|2022-02-16 23:05:00|412.2|409.4|411.62|408.82|412.28|409.48|411.21|408.41|0
1645053000000|2022-02-16 23:10:00|411.29|408.49|411.29|408.49|411.95|409.15|410.96|408.16|0
1645053300000|2022-02-16 23:15:00|411.21|408.41|411.45|408.65|412.93|410.13|410.96|408.16|0
1645053600000|2022-02-16 23:20:00|411.38|408.58|411.12|408.32|411.78|408.98|410.8|408|0
1645053900000|2022-02-16 23:25:00|410.96|408.16|409.9|407.1|410.96|408.16|409.81|407.01|0
1645054200000|2022-02-16 23:30:00|409.65|406.85|409.97|407.17|410.3|407.5|409.48|406.68|0
1645054500000|2022-02-16 23:35:00|410.3|407.5|409.32|406.52|410.46|407.66|408.99|406.19|0
1645054800000|2022-02-16 23:40:00|409.4|406.6|415.56|412.76|415.56|412.76|409.24|406.44|0
1645055100000|2022-02-16 23:45:00|415.89|413.09|417.46|414.66|417.54|414.74|415.23|412.43|0
1645055400000|2022-02-16 23:50:00|417.54|414.74|417.21|414.41|418.2|415.4|416.38|413.58|0
1645055700000|2022-02-16 23:55:00|417.04|414.24|417.54|414.74|418.37|415.57|416.88|414.08|0
1645056000000|2022-02-17 00:00:00|417.7|414.9|418.45|415.65|418.53|415.73|417.21|414.41|0
1645056300000|2022-02-17 00:05:00|418.36|415.56|418.69|415.89|418.86|416.06|417.87|415.07|0
1645056600000|2022-02-17 00:10:00|418.86|416.06|418.69|415.89|418.95|416.15|417.7|414.9|0
1645056900000|2022-02-17 00:15:00|418.86|416.06|419.02|416.22|419.35|416.55|418.36|415.56|0
1645057200000|2022-02-17 00:20:00|418.94|416.14|418.69|415.89|419.35|416.55|418.52|415.72|0
1645057500000|2022-02-17 00:25:00|418.85|416.05|418.19|415.39|418.85|416.05|417.86|415.06|0
1645057800000|2022-02-17 00:30:00|418.11|415.31|417.19|414.39|418.19|415.39|416.86|414.06|0
1645058100000|2022-02-17 00:35:00|417.03|414.23|417.52|414.72|417.52|414.72|415.87|413.07|0
1645058400000|2022-02-17 00:40:00|417.36|414.56|417.85|415.05|418.35|415.55|417.19|414.39|0
1645058700000|2022-02-17 00:45:00|418.02|415.22|417.19|414.39|418.68|415.88|416.69|413.89|0
1645059000000|2022-02-17 00:50:00|417.11|414.31|418.35|415.55|418.35|415.55|417.02|414.22|0
1645059300000|2022-02-17 00:55:00|418.27|415.47|417.35|414.55|418.27|415.47|417.19|414.39|0
1645059600000|2022-02-17 01:00:00|417.18|414.38|417.35|414.55|417.85|415.05|416.69|413.89|0
1645059900000|2022-02-17 01:05:00|417.43|414.63|418.01|415.21|418.17|415.37|417.18|414.38|0
1645060200000|2022-02-17 01:10:00|417.84|415.04|416.85|414.05|418.01|415.21|416.85|414.05|0
1645060500000|2022-02-17 01:15:00|416.35|413.55|416.85|414.05|417.84|415.04|416.35|413.55|0
1645060800000|2022-02-17 01:20:00|416.68|413.88|416.68|413.88|417.1|414.3|416.51|413.71|0
1645061100000|2022-02-17 01:25:00|416.6|413.8|415.52|412.72|416.85|414.05|415.03|412.23|0
1645061400000|2022-02-17 01:30:00|415.69|412.89|416.1|413.3|416.51|413.71|415.52|412.72|0
1645061700000|2022-02-17 01:35:00|416.35|413.55|415.68|412.88|416.51|413.71|415.68|412.88|0
1645062000000|2022-02-17 01:40:00|415.85|413.05|416.34|413.54|416.34|413.54|415.68|412.88|0
1645062300000|2022-02-17 01:45:00|416.18|413.38|417.17|414.37|418|415.2|416.01|413.21|0
1645062600000|2022-02-17 01:50:00|417.09|414.29|417|414.2|418.25|415.45|416.92|414.12|0
1645062900000|2022-02-17 01:55:00|416.83|414.03|417|414.2|417.33|414.53|416.67|413.87|0
1645063200000|2022-02-17 02:00:00|417.16|414.36|414.85|412.05|417.16|414.36|414.52|411.72|0
1645063500000|2022-02-17 02:05:00|414.36|411.56|415.34|412.54|415.84|413.04|414.36|411.56|0
1645063800000|2022-02-17 02:10:00|415.51|412.71|414.35|411.55|415.51|412.71|413.86|411.06|0
1645064100000|2022-02-17 02:15:00|414.19|411.39|414.19|411.39|414.68|411.88|413.78|410.98|0
1645064400000|2022-02-17 02:20:00|414.18|411.38|414.51|411.71|414.84|412.04|414.02|411.22|0
1645064700000|2022-02-17 02:25:00|414.68|411.88|414.51|411.71|414.68|411.88|414.18|411.38|0
1645065000000|2022-02-17 02:30:00|414.43|411.63|414.84|412.04|415.25|412.45|414.35|411.55|0
1645065300000|2022-02-17 02:35:00|414.76|411.96|414.59|411.79|415|412.2|414.18|411.38|0
1645065600000|2022-02-17 02:40:00|414.51|411.71|414.67|411.87|414.67|411.87|413.85|411.05|0
1645065900000|2022-02-17 02:45:00|414.76|411.96|414.83|412.03|415.16|412.36|414.34|411.54|0
1645066200000|2022-02-17 02:50:00|414.92|412.12|414.17|411.37|415|412.2|414.01|411.21|0
1645066500000|2022-02-17 02:55:00|414.09|411.29|413.84|411.04|414.17|411.37|413.68|410.88|0
1645066800000|2022-02-17 03:00:00|413.68|410.88|414.17|411.37|414.33|411.53|413.68|410.88|0
1645067100000|2022-02-17 03:05:00|414|411.2|413.67|410.87|414.33|411.53|413.67|410.87|0
1645067400000|2022-02-17 03:10:00|413.59|410.79|413.51|410.71|413.67|410.87|413.34|410.54|0
1645067700000|2022-02-17 03:15:00|413.59|410.79|413.51|410.71|413.84|411.04|413.34|410.54|0
1645068000000|2022-02-17 03:20:00|413.5|410.7|414.16|411.36|414.33|411.53|413.5|410.7|0
1645068300000|2022-02-17 03:25:00|414|411.2|413.83|411.03|414.16|411.36|413.83|411.03|0
1645068600000|2022-02-17 03:30:00|413.67|410.87|414.65|411.85|414.65|411.85|413.5|410.7|0
1645068900000|2022-02-17 03:35:00|414.82|412.02|414.16|411.36|414.82|412.02|413.99|411.19|0
1645069200000|2022-02-17 03:40:00|413.99|411.19|414.08|411.28|414.08|411.28|413.66|410.86|0
1645069500000|2022-02-17 03:45:00|413.99|411.19|415.8|413|415.8|413|413.99|411.19|0
1645069800000|2022-02-17 03:50:00|415.64|412.84|418.45|415.65|418.45|415.65|415.31|412.51|0
1645070100000|2022-02-17 03:55:00|419.61|416.81|426.34|423.54|426.34|423.54|419.61|416.81|0
1645070400000|2022-02-17 04:00:00|427.84|425.04|435.21|431.29|435.29|431.37|427.84|425.04|0
1645070700000|2022-02-17 04:05:00|435.46|431.54|431.92|428|436.14|432.22|431.25|427.33|0
1645071000000|2022-02-17 04:10:00|432.01|428.09|428.98|425.06|433.27|429.35|425.14|421.22|0
1645071300000|2022-02-17 04:15:00|429.15|425.23|430.4|426.48|432.09|428.17|429.06|425.14|0
1645071600000|2022-02-17 04:20:00|430.74|426.82|429.4|425.48|431.58|427.66|428.39|424.47|0
1645071900000|2022-02-17 04:25:00|429.48|425.56|428.5|425.7|430.07|426.37|427.83|424.64|0
1645072200000|2022-02-17 04:30:00|428.33|425.53|427.33|424.53|429|426.2|424.82|422.02|0
1645072500000|2022-02-17 04:35:00|427.25|424.45|429|426.2|429.42|426.62|426.99|424.19|0
1645072800000|2022-02-17 04:40:00|428.92|426.12|428.66|425.86|429.33|426.53|426.99|424.19|0
1645073100000|2022-02-17 04:45:00|428.49|425.69|429.5|426.7|429.5|426.7|427.32|424.52|0
1645073400000|2022-02-17 04:50:00|429.83|427.03|430.84|428.04|431.01|428.21|427.99|425.19|0
1645073700000|2022-02-17 04:55:00|431.01|428.21|431.17|428.37|431.18|428.38|429.83|427.03|0
1645074000000|2022-02-17 05:00:00|431.51|428.71|431.34|428.54|432.35|429.55|430|427.2|0
1645074300000|2022-02-17 05:05:00|431.26|428.46|427.07|424.27|432.01|429.21|424.64|421.84|0
1645074600000|2022-02-17 05:10:00|426.98|424.18|427.9|425.1|428.48|425.68|425.81|423.01|0
1645074900000|2022-02-17 05:15:00|427.81|425.01|425.97|423.17|427.98|425.18|425.14|422.34|0
1645075200000|2022-02-17 05:20:00|426.06|423.26|425.64|422.84|426.23|423.43|424.3|421.5|0
1645075500000|2022-02-17 05:25:00|425.3|422.5|424.97|422.17|425.97|423.17|424.64|421.84|0
1645075800000|2022-02-17 05:30:00|425.14|422.34|423.3|420.5|425.97|423.17|423.14|420.34|0
1645076100000|2022-02-17 05:35:00|423.55|420.75|424.55|421.75|425.3|422.5|422.8|420|0
1645076400000|2022-02-17 05:40:00|424.47|421.67|425.3|422.5|425.63|422.83|423.55|420.75|0
1645076700000|2022-02-17 05:45:00|425.46|422.66|427.47|424.67|427.63|424.83|425.3|422.5|0
1645077000000|2022-02-17 05:50:00|427.39|424.59|427.3|424.5|428.3|425.5|426.46|423.66|0
1645077300000|2022-02-17 05:55:00|427.47|424.67|425.79|422.99|427.63|424.83|425.79|422.99|0
1645077600000|2022-02-17 06:00:00|426.71|423.91|427.13|424.33|428.3|425.5|424.71|421.91|0
1645077900000|2022-02-17 06:05:00|426.96|424.16|428.22|425.42|428.8|426|426.96|424.16|0
1645078200000|2022-02-17 06:10:00|428.13|425.33|429.64|426.84|430.14|427.34|428.13|425.33|0
1645078500000|2022-02-17 06:15:00|429.72|426.92|427.29|424.49|429.72|426.92|427.21|424.41|0
1645078800000|2022-02-17 06:20:00|427.79|424.99|428.21|425.41|428.46|425.66|426.62|423.82|0
1645079100000|2022-02-17 06:25:00|428.29|425.49|423.66|420.86|429.83|427.03|423.66|420.86|0
1645079400000|2022-02-17 06:30:00|422.99|420.19|428.16|425.36|430.17|427.37|422.16|419.36|0
1645079700000|2022-02-17 06:35:00|427.66|424.86|428.08|425.28|429.33|426.53|427.32|424.52|0
1645080000000|2022-02-17 06:40:00|427.65|424.85|427.82|425.02|427.91|425.11|426.49|423.69|0
1645080300000|2022-02-17 06:45:00|428.15|425.35|427.74|424.94|429.33|426.53|425.9|423.1|0
1645080600000|2022-02-17 06:50:00|427.65|424.85|426.65|423.85|427.82|425.02|425.81|423.01|0
1645080900000|2022-02-17 06:55:00|426.31|423.51|425.98|423.18|426.73|423.93|424.65|421.85|0
1645081200000|2022-02-17 07:00:00|426.07|423.27|423.31|420.51|426.31|423.51|422.15|419.35|0
1645081500000|2022-02-17 07:05:00|423.15|420.35|423.74|420.94|423.98|421.18|419.9|417.1|0
1645081800000|2022-02-17 07:10:00|423.82|421.02|423.98|421.18|424.98|422.18|422.16|419.36|0
1645082100000|2022-02-17 07:15:00|424.15|421.35|423.4|420.6|424.9|422.1|422.82|420.02|0
1645082400000|2022-02-17 07:20:00|423.98|421.18|424.64|421.84|424.98|422.18|423.31|420.51|0
1645082700000|2022-02-17 07:25:00|424.56|421.76|424.89|422.09|425.47|422.67|423.81|421.01|0
1645083000000|2022-02-17 07:30:00|425.31|422.51|422.81|420.01|425.89|423.09|422.48|419.68|0
1645083300000|2022-02-17 07:35:00|422.57|419.77|423.64|420.84|423.73|420.93|422.48|419.68|0
1645083600000|2022-02-17 07:40:00|423.81|421.01|422.64|419.84|424.06|421.26|422.15|419.35|0
1645083900000|2022-02-17 07:45:00|422.48|419.68|421.15|418.35|422.64|419.84|420.16|417.36|0
1645084200000|2022-02-17 07:50:00|421.24|418.44|421.24|418.44|422.31|419.51|420.74|417.94|0
1645084500000|2022-02-17 07:55:00|421.4|418.6|420.33|417.53|422.23|419.43|420.08|417.28|0
1645084800000|2022-02-17 08:00:00|419.83|417.03|415.36|412.56|419.83|417.03|414.53|411.73|0
1645085100000|2022-02-17 08:05:00|415.32|412.92|413.67|411.27|416.48|414.08|413.5|411.1|0
1645085400000|2022-02-17 08:10:00|413.5|411.1|415.65|413.25|415.81|413.41|412.68|410.28|0
1645085700000|2022-02-17 08:15:00|415.48|413.08|418.8|416.4|419.38|416.98|415.48|413.08|0
1645086000000|2022-02-17 08:20:00|419.13|416.73|419.46|417.06|419.79|417.39|417.3|414.9|0
1645086300000|2022-02-17 08:25:00|419.29|416.89|430.3|427.9|433.4|431|418.63|416.23|0
1645086600000|2022-02-17 08:30:00|430.8|428.4|430.54|428.14|431.39|428.99|426.53|424.13|0
1645086900000|2022-02-17 08:35:00|430.3|427.9|428.7|426.3|433.49|431.09|427.87|425.47|0
1645087200000|2022-02-17 08:40:00|428.53|426.13|428.87|426.47|430.13|427.73|427.45|425.05|0
1645087500000|2022-02-17 08:45:00|429.37|426.97|431.55|429.15|435.67|433.27|428.37|425.97|0
1645087800000|2022-02-17 08:50:00|432.72|430.32|429.53|427.13|432.72|430.32|429.45|427.05|0
1645088100000|2022-02-17 08:55:00|429.7|427.3|429.79|427.39|430.79|428.39|429.12|426.72|0
1645088400000|2022-02-17 09:00:00|429.87|427.47|431.8|429.4|432.04|429.64|427.36|424.96|0
1645088700000|2022-02-17 09:05:00|431.46|429.06|431.74|428.94|431.96|429.56|429.36|426.96|0
1645089000000|2022-02-17 09:10:00|431.4|428.6|431.4|428.6|432.07|429.27|430.15|427.35|0
1645089300000|2022-02-17 09:15:00|429.2|426.8|427.19|424.79|429.36|426.96|427.19|424.79|0
1645089600000|2022-02-17 09:20:00|427.36|424.96|431.2|428.8|432.04|429.64|427.36|424.96|0
1645089900000|2022-02-17 09:25:00|431.4|428.6|431.49|428.69|432.07|429.27|430.23|427.43|0
1645091700000|2022-02-17 09:55:00|433.76|426.56|433.75|426.55|433.92|426.72|432.92|425.72|0
1645092000000|2022-02-17 10:00:00|433.84|426.64|432.91|425.71|434.76|427.56|432.08|424.88|0
1645092300000|2022-02-17 10:05:00|433|425.8|431.01|428.61|434.17|429.96|431.01|425.38|0
1645092600000|2022-02-17 10:10:00|430.93|428.53|427.13|424.73|431.01|428.61|427.13|424.73|0
1645092900000|2022-02-17 10:15:00|427.29|424.89|427.79|425.39|428.47|426.07|426.62|424.22|0
1645093200000|2022-02-17 10:20:00|427.96|425.56|427.96|425.56|428.3|425.9|426.87|424.47|0
1645093500000|2022-02-17 10:25:00|428.05|425.65|427.38|424.98|428.3|425.9|426.45|424.05|0
1645093800000|2022-02-17 10:30:00|427.29|424.89|426.62|424.22|427.79|425.39|425.95|423.55|0
1645094100000|2022-02-17 10:35:00|426.78|424.38|426.45|424.05|427.71|425.31|426.28|423.88|0
1645094400000|2022-02-17 10:40:00|426.28|423.88|425.61|423.21|427.12|424.72|425.44|423.04|0
1645094700000|2022-02-17 10:45:00|425.7|423.3|426.11|423.71|427.12|424.72|425.44|423.04|0
1645095000000|2022-02-17 10:50:00|426.2|423.8|424.69|422.29|426.2|423.8|424.27|421.87|0
1645095300000|2022-02-17 10:55:00|424.77|422.37|426.77|424.37|426.77|424.37|424.77|422.37|0
1645095600000|2022-02-17 11:00:00|426.69|424.29|427.78|425.38|428.62|426.22|426.1|423.7|0
1645095900000|2022-02-17 11:05:00|427.61|425.21|428.78|426.38|429.63|427.23|427.61|425.21|0
1645096200000|2022-02-17 11:10:00|428.7|426.3|428.2|425.8|429.46|427.06|427.78|425.38|0
1645096500000|2022-02-17 11:15:00|428.28|425.88|428.36|425.96|429.62|427.22|427.94|425.54|0
1645096800000|2022-02-17 11:20:00|428.28|425.88|428.61|426.21|428.78|426.38|427.27|424.87|0
1645097100000|2022-02-17 11:25:00|428.44|426.04|428.53|426.13|428.61|426.21|427.77|425.37|0
1645097400000|2022-02-17 11:30:00|428.44|426.04|429.62|427.22|429.79|427.39|427.94|425.54|0
1645097700000|2022-02-17 11:35:00|429.78|427.38|427.77|425.37|430.12|427.72|427.77|425.37|0
1645098000000|2022-02-17 11:40:00|427.69|425.29|428.14|425.74|428.19|425.79|426.76|424.36|0
1645098300000|2022-02-17 11:45:00|428.47|426.07|428.81|426.41|429.14|426.74|427.8|425.4|0
1645098600000|2022-02-17 11:50:00|428.97|426.57|430.07|427.67|430.23|427.83|428.97|426.57|0
1645098900000|2022-02-17 11:55:00|430.15|427.75|428.56|426.16|430.31|427.91|427.13|424.73|0
1645099200000|2022-02-17 12:00:00|427.97|425.57|424.71|422.31|427.97|425.57|423.13|420.73|0
1645099500000|2022-02-17 12:05:00|424.63|422.23|423.96|421.56|424.79|422.39|422.63|420.23|0
1645099800000|2022-02-17 12:10:00|423.79|421.39|424.38|421.98|425.29|422.89|423.55|421.15|0
1645100100000|2022-02-17 12:15:00|424.71|422.31|423.91|421.51|425.56|423.16|423.66|421.26|0
1645100400000|2022-02-17 12:20:00|423.99|421.59|423.13|420.73|424.21|421.81|422.87|420.47|0
1645100700000|2022-02-17 12:25:00|423.21|420.81|422.37|419.97|423.88|421.48|422.21|419.81|0
1645101000000|2022-02-17 12:30:00|422.21|419.81|421.87|419.47|423.37|420.97|421.54|419.14|0
1645101300000|2022-02-17 12:35:00|422.04|419.64|421.7|419.3|422.87|420.47|421.54|419.14|0
1645101600000|2022-02-17 12:40:00|421.62|419.22|420.13|417.73|422.2|419.8|419.21|416.81|0
1645101900000|2022-02-17 12:45:00|420.21|417.81|417.69|415.29|420.37|417.97|417.02|414.62|0
1645102200000|2022-02-17 12:50:00|417.52|415.12|417.52|415.12|418.02|415.62|416.86|414.46|0
1645102500000|2022-02-17 12:55:00|417.69|415.29|417.85|415.45|418.52|416.12|417.19|414.79|0
1645102800000|2022-02-17 13:00:00|417.68|415.28|417.35|414.95|417.68|415.28|414.03|411.63|0
1645103100000|2022-02-17 13:05:00|418.18|415.78|422.91|420.51|423.25|420.85|417.94|415.54|0
1645103400000|2022-02-17 13:10:00|422.75|420.35|425.67|423.27|426.43|424.03|422.24|419.84|0
1645103700000|2022-02-17 13:15:00|425.51|423.11|427.4|425|429.71|427.31|425.51|423.11|0
1645104000000|2022-02-17 13:20:00|427.48|425.08|426.14|423.74|427.98|425.58|425.97|423.57|0
1645104300000|2022-02-17 13:25:00|425.97|423.57|426.73|424.33|427.48|425.08|425.64|423.24|0
1645104600000|2022-02-17 13:30:00|426.64|424.24|425.8|423.4|426.97|424.57|424.8|422.4|0
1645104900000|2022-02-17 13:35:00|425.97|423.57|427.64|425.24|427.73|425.33|425.47|423.07|0
1645105200000|2022-02-17 13:40:00|427.97|425.57|434.37|431.97|436.4|434|427.47|425.07|0
1645105500000|2022-02-17 13:45:00|434.71|432.31|437.25|434.85|437.93|435.53|434.71|432.31|0
1645105800000|2022-02-17 13:50:00|437.42|435.02|436.46|434.06|438.34|435.94|434.39|431.99|0
1645106100000|2022-02-17 13:55:00|436.63|434.23|437.13|434.73|438.49|436.09|435.44|433.04|0
1645106400000|2022-02-17 14:00:00|437.3|434.9|431.79|429.39|437.3|434.9|430.61|428.21|0
1645106700000|2022-02-17 14:05:00|431.45|429.05|430.77|428.37|433.06|430.66|430.27|427.87|0
1645107000000|2022-02-17 14:10:00|430.6|428.2|429.42|427.02|430.77|428.37|426.23|423.83|0
1645107300000|2022-02-17 14:15:00|429.51|427.11|432.12|429.72|432.12|429.72|428.41|426.01|0
1645107600000|2022-02-17 14:20:00|431.95|429.55|431.27|428.87|433.13|430.73|430.09|427.69|0
1645107900000|2022-02-17 14:25:00|431.44|429.04|434.65|432.25|434.99|432.59|431.1|428.7|0
1645108200000|2022-02-17 14:30:00|432.54|430.14|435.16|432.76|436.86|434.46|431.38|428.98|0
1645108500000|2022-02-17 14:35:00|434.65|432.25|432.96|430.56|436.86|434.46|432.79|430.39|0
1645108800000|2022-02-17 14:40:00|432.45|430.05|436.18|433.78|439.24|436.84|431.27|428.87|0
1645109100000|2022-02-17 14:45:00|435.67|433.27|442.54|440.14|443.68|441.28|435.67|433.27|0
1645109400000|2022-02-17 14:50:00|442.37|439.97|454.38|451.98|454.55|452.15|442.37|439.97|0
1645109700000|2022-02-17 14:55:00|453.51|451.11|453.51|451.11|454.64|452.24|450.93|448.53|0
1645110000000|2022-02-17 15:00:00|453.68|451.28|451.96|449.56|456.63|454.23|450.58|448.18|0
1645110300000|2022-02-17 15:05:00|451.61|449.21|452.13|449.73|453.34|450.94|449.2|446.8|0
1645110600000|2022-02-17 15:10:00|451.96|449.56|447.83|445.43|452.47|450.07|447.49|445.09|0
1645110900000|2022-02-17 15:15:00|448.17|445.77|452.99|450.59|452.99|450.59|447.66|445.26|0
1645111200000|2022-02-17 15:20:00|453.5|451.1|455.75|453.35|458.01|455.61|452.99|450.59|0
1645111500000|2022-02-17 15:25:00|455.92|453.52|458.87|456.47|459.39|456.99|455.92|453.52|0
1645111800000|2022-02-17 15:30:00|459.22|456.82|453.53|451.13|460.09|457.69|453.53|451.13|0
1645112100000|2022-02-17 15:35:00|454.06|451.66|453.4|451|456.62|454.22|452.25|449.85|0
1645112400000|2022-02-17 15:40:00|453.66|451.26|453.48|451.08|455.57|453.17|452.79|450.39|0
1645112700000|2022-02-17 15:45:00|454.01|451.61|455.57|453.17|457.66|455.26|450.37|447.97|0
1645113000000|2022-02-17 15:50:00|454.7|452.3|454.52|452.12|458.01|455.61|454|451.6|0
1645113300000|2022-02-17 15:55:00|454.7|452.3|448.53|446.13|454.7|452.3|448.53|446.13|0
1645113600000|2022-02-17 16:00:00|448.87|446.47|450.85|448.45|450.85|448.45|447.31|444.91|0
1645113900000|2022-02-17 16:05:00|450.5|448.1|449.22|446.82|450.5|448.1|446.52|444.12|0
1645114200000|2022-02-17 16:10:00|449.14|446.74|444.89|442.49|449.14|446.74|443.85|441.45|0
1645114500000|2022-02-17 16:15:00|445.23|442.83|444.02|441.62|446.27|443.87|442.3|439.9|0
1645114800000|2022-02-17 16:20:00|444.19|441.79|446.96|444.56|446.96|444.56|443.5|441.1|0
1645115100000|2022-02-17 16:25:00|447.13|444.73|444.88|442.48|447.13|444.73|443.33|440.93|0
1645115400000|2022-02-17 16:30:00|444.8|442.4|446.09|443.69|446.78|444.38|444.28|441.88|0
1645115700000|2022-02-17 16:35:00|445.22|442.82|447.65|445.25|448.17|445.77|444.53|442.13|0
1645116000000|2022-02-17 16:40:00|447.47|445.07|446.43|444.03|447.82|445.42|445.39|442.99|0
1645116300000|2022-02-17 16:45:00|446.78|444.38|440.39|437.99|447.3|444.9|440.39|437.99|0
1645116600000|2022-02-17 16:50:00|440.74|438.34|444.18|441.78|444.18|441.78|440.74|438.34|0
1645116900000|2022-02-17 16:55:00|443.84|441.44|446.25|443.85|446.77|444.37|443.15|440.75|0
1645117200000|2022-02-17 17:00:00|446.43|444.03|444.61|442.21|448.51|446.11|444.35|441.95|0
1645117500000|2022-02-17 17:05:00|444.35|441.95|447.64|445.24|448.25|445.85|443.31|440.91|0
1645117800000|2022-02-17 17:10:00|447.29|444.89|447.11|444.71|449.72|447.32|446.77|444.37|0
1645118100000|2022-02-17 17:15:00|447.29|444.89|446.59|444.19|447.64|445.24|446.07|443.67|0
1645118400000|2022-02-17 17:20:00|446.42|444.02|444.86|442.46|446.94|444.54|444|441.6|0
1645118700000|2022-02-17 17:25:00|444.95|442.55|445.03|442.63|445.38|442.98|443.83|441.43|0
1645119000000|2022-02-17 17:30:00|445.21|442.81|444|441.6|446.07|443.67|442.1|439.7|0
1645119300000|2022-02-17 17:35:00|443.82|441.42|444.95|442.55|445.2|442.8|443.48|441.08|0
1645119600000|2022-02-17 17:40:00|445.12|442.72|445.03|442.63|446.76|444.36|444.86|442.46|0
1645119900000|2022-02-17 17:45:00|444.86|442.46|448.14|445.74|449.53|447.13|444.85|442.45|0
1645120200000|2022-02-17 17:50:00|447.8|445.4|446.93|444.53|448.66|446.26|446.24|443.84|0
1645120500000|2022-02-17 17:55:00|447.1|444.7|446.93|444.53|447.97|445.57|446.32|443.92|0
1645120800000|2022-02-17 18:00:00|447.1|444.7|448.75|446.35|448.75|446.35|446.06|443.66|0
1645121100000|2022-02-17 18:05:00|448.49|446.09|448.83|446.43|449.53|447.13|447.27|444.87|0
1645121400000|2022-02-17 18:10:00|448.66|446.26|450.66|448.26|452.22|449.82|448.66|446.26|0
1645121700000|2022-02-17 18:15:00|450.83|448.43|451|448.6|451.7|449.3|448.92|446.52|0
1645122000000|2022-02-17 18:20:00|451.18|448.78|452.22|449.82|453.09|450.69|450.31|447.91|0
1645122300000|2022-02-17 18:25:00|452.05|449.65|452.04|449.64|453.96|451.56|451.79|449.39|0
1645122600000|2022-02-17 18:30:00|452.22|449.82|450.82|448.42|452.74|450.34|449.43|447.03|0
1645122900000|2022-02-17 18:35:00|451|448.6|452.91|450.51|453.09|450.69|449.95|447.55|0
1645123200000|2022-02-17 18:40:00|453.09|450.69|453.35|450.95|454.66|452.26|453|450.6|0
1645123500000|2022-02-17 18:45:00|453.52|451.12|454.57|452.17|455.1|452.7|453.35|450.95|0
1645123800000|2022-02-17 18:50:00|454.75|452.35|452.65|450.25|454.92|452.52|452.47|450.07|0
1645124100000|2022-02-17 18:55:00|452.82|450.42|452.65|450.25|453.35|450.95|452.12|449.72|0
1645124400000|2022-02-17 19:00:00|452.82|450.42|454.74|452.34|455.62|453.22|452.82|450.42|0
1645124700000|2022-02-17 19:05:00|454.57|452.17|457.72|455.32|458.25|455.85|454.57|452.17|0
1645125000000|2022-02-17 19:10:00|457.89|455.49|456.49|454.09|459.12|456.72|456.31|453.91|0
1645125300000|2022-02-17 19:15:00|456.31|453.91|456.49|454.09|457.54|455.14|455.09|452.69|0
1645125600000|2022-02-17 19:20:00|456.84|454.44|461.06|458.66|461.23|458.83|456.31|453.91|0
1645125900000|2022-02-17 19:25:00|461.23|458.83|460.7|458.3|461.76|459.36|460.18|457.78|0
1645126200000|2022-02-17 19:30:00|460.88|458.48|462.74|460.34|464.06|461.66|460|457.6|0
1645126500000|2022-02-17 19:35:00|462.64|460.24|464.41|462.01|464.41|462.01|462.29|459.89|0
1645126800000|2022-02-17 19:40:00|464.23|461.83|463.03|460.63|465.12|462.72|462.5|460.1|0
1645127100000|2022-02-17 19:45:00|462.86|460.46|463.81|461.41|466.02|463.62|461.97|459.57|0
1645127400000|2022-02-17 19:50:00|463.98|461.58|465.92|463.52|467.34|464.94|463.98|461.58|0
1645127700000|2022-02-17 19:55:00|466.1|463.7|467.87|465.47|468.05|465.65|464.51|462.11|0
1645128000000|2022-02-17 20:00:00|467.69|465.29|469.82|467.42|470.17|467.77|466.1|463.7|0
1645128300000|2022-02-17 20:05:00|469.46|467.06|473.55|471.15|473.55|471.15|469.28|466.88|0
1645128600000|2022-02-17 20:10:00|473.38|470.98|475.52|473.12|476.41|474.01|472.31|469.91|0
1645128900000|2022-02-17 20:15:00|475.7|473.3|475.64|473.24|477.84|475.44|474.44|472.04|0
1645129200000|2022-02-17 20:20:00|475.82|473.42|474.75|472.35|475.82|473.42|472.8|470.4|0
1645129500000|2022-02-17 20:25:00|474.4|472|474.93|472.53|476.35|473.95|472.8|470.4|0
1645129800000|2022-02-17 20:30:00|475.28|472.88|476.1|473.7|478.66|476.26|471.38|468.98|0
1645130100000|2022-02-17 20:35:00|475.93|473.53|469.35|466.95|475.93|473.53|468.29|465.89|0
1645130400000|2022-02-17 20:40:00|469.53|467.13|471.12|468.72|472.54|470.14|469.53|467.13|0
1645130700000|2022-02-17 20:45:00|470.94|468.54|472.72|470.32|472.72|470.32|467.58|465.18|0
1645131000000|2022-02-17 20:50:00|473.25|470.85|476.99|474.59|482.18|479.78|473.25|470.85|0
1645131300000|2022-02-17 20:55:00|477.7|475.3|478.24|475.84|478.95|476.55|473.78|471.38|0
1645131600000|2022-02-17 21:00:00|477.88|475.48|474.49|472.09|479.85|477.45|474.49|472.09|0
1645131900000|2022-02-17 21:05:00|474.67|472.27|480.56|478.16|482|479.6|474.49|472.09|0
1645132200000|2022-02-17 21:10:00|480.02|477.62|477.7|475.3|482.72|480.32|477.52|475.12|0
1645132500000|2022-02-17 21:15:00|477.54|474.74|480.85|478.05|481.3|478.5|477.54|474.74|0
1645132800000|2022-02-17 21:20:00|480.76|477.96|478.61|475.81|481.12|478.32|478.25|475.45|0
1645133100000|2022-02-17 21:25:00|478.79|475.99|479.14|476.34|479.32|476.52|478.43|475.63|0
1645133400000|2022-02-17 21:30:00|479.06|476.26|477|474.2|479.32|476.52|476.82|474.02|0
1645133700000|2022-02-17 21:35:00|477.18|474.38|477.17|474.37|477.35|474.55|476.46|473.66|0
1645134000000|2022-02-17 21:40:00|477|474.2|477.53|474.73|478.07|475.27|476.37|473.57|0
1645134300000|2022-02-17 21:45:00|477.35|474.55|476.99|474.19|477.35|474.55|476.1|473.3|0
1645134600000|2022-02-17 21:50:00|476.81|474.01|477.26|474.46|477.35|474.55|476.64|473.84|0
1645134900000|2022-02-17 21:55:00|476.99|474.19|477.8|475|477.88|475.08|476.81|474.01|0
1645135200000|2022-02-17 22:00:00|477.69|474.89|478.1|475.3|478.1|475.3|477.31|474.51|0
1645135500000|2022-02-17 22:05:00|478.2|475.4|477.83|475.03|478.35|475.55|477.7|474.9|0
1645135800000|2022-02-17 22:10:00|477.86|475.06|478.06|475.26|478.35|475.55|477.86|475.06|0
1645136100000|2022-02-17 22:15:00|478.04|475.24|478.22|475.42|478.22|475.42|477.83|475.03|0
1645136400000|2022-02-17 22:20:00|478.25|475.45|478.27|475.47|478.27|475.47|478.2|475.4|0
1645136700000|2022-02-17 22:25:00|478.25|475.45|478.14|475.34|478.42|475.62|478.14|475.34|0
1645137000000|2022-02-17 22:30:00|478.24|475.44|478.5|475.7|478.58|475.78|478.14|475.34|0
1645137300000|2022-02-17 22:35:00|478.53|475.73|478.5|475.7|478.63|475.83|478.5|475.7|0
1645137600000|2022-02-17 22:40:00|478.53|475.73|478.37|475.57|478.71|475.91|478.37|475.57|0
1645137900000|2022-02-17 22:45:00|478.5|475.7|478.13|475.33|478.53|475.73|478.11|475.31|0
1645138200000|2022-02-17 22:50:00|478.11|475.31|478.11|475.31|478.19|475.39|478.11|475.31|0
1645138500000|2022-02-17 22:55:00|478.13|475.33|477.92|475.12|478.39|475.59|477.92|475.12|0
1645138800000|2022-02-17 23:00:00|478.14|475.34|481.08|478.28|481.26|478.46|477.78|474.98|0
1645139100000|2022-02-17 23:05:00|481.26|478.46|480.46|477.66|481.98|479.18|480.37|477.57|0
1645139400000|2022-02-17 23:10:00|480.54|477.74|479.47|476.67|480.54|477.74|479.11|476.31|0
1645139700000|2022-02-17 23:15:00|479.83|477.03|477.14|474.34|480.46|477.66|476.79|473.99|0
1645140000000|2022-02-17 23:20:00|477.06|474.26|475.89|473.09|477.41|474.61|475.36|472.56|0
1645140300000|2022-02-17 23:25:00|476.07|473.27|475.36|472.56|476.25|473.45|475|472.2|0
1645140600000|2022-02-17 23:30:00|475.53|472.73|473.75|470.95|475.53|472.73|473.57|470.77|0
1645140900000|2022-02-17 23:35:00|473.57|470.77|475.09|472.29|475.17|472.37|473.57|470.77|0
1645141200000|2022-02-17 23:40:00|475.17|472.37|474.99|472.19|475.53|472.73|473.93|471.13|0
1645141500000|2022-02-17 23:45:00|474.82|472.02|473.92|471.12|475.17|472.37|473.57|470.77|0
1645141800000|2022-02-17 23:50:00|473.84|471.04|474.99|472.19|474.99|472.19|473.48|470.68|0
1645142100000|2022-02-17 23:55:00|474.91|472.11|474.81|472.01|474.99|472.19|473.57|470.77|0
1645142400000|2022-02-18 00:00:00|474.99|472.19|473.39|470.59|475.17|472.37|472.85|470.05|0
1645142700000|2022-02-18 00:05:00|473.74|470.94|473.92|471.12|474.63|471.83|473.56|470.76|0
1645143000000|2022-02-18 00:10:00|474.27|471.47|474.45|471.65|475.34|472.54|473.3|470.5|0
1645143300000|2022-02-18 00:15:00|474.09|471.29|475.7|472.9|477.48|474.68|474.09|471.29|0
1645143600000|2022-02-18 00:20:00|475.87|473.07|477.84|475.04|478.55|475.75|475.87|473.07|0
1645143900000|2022-02-18 00:25:00|478.19|475.39|476.94|474.14|478.37|475.57|476.41|473.61|0
1645144200000|2022-02-18 00:30:00|477.03|474.23|477.3|474.5|478.19|475.39|476.23|473.43|0
1645144500000|2022-02-18 00:35:00|477.48|474.68|477.65|474.85|479.26|476.46|477.3|474.5|0
1645144800000|2022-02-18 00:40:00|478.01|475.21|478.54|475.74|478.72|475.92|477.47|474.67|0
1645145100000|2022-02-18 00:45:00|478.72|475.92|480.33|477.53|480.69|477.89|477.83|475.03|0
1645145400000|2022-02-18 00:50:00|480.51|477.71|477.65|474.85|481.95|479.15|477.65|474.85|0
1645145700000|2022-02-18 00:55:00|478.01|475.21|476.75|473.95|478.01|475.21|476.22|473.42|0
1645146000000|2022-02-18 01:00:00|476.4|473.6|475.24|472.44|476.75|473.95|474.97|472.17|0
1645146300000|2022-02-18 01:05:00|475.32|472.52|476.57|473.77|476.57|473.77|474.97|472.17|0
1645146600000|2022-02-18 01:10:00|476.39|473.59|477.11|474.31|478|475.2|476.39|473.59|0
1645146900000|2022-02-18 01:15:00|477.28|474.48|477.28|474.48|478|475.2|476.21|473.41|0
1645147200000|2022-02-18 01:20:00|477.38|474.58|476.84|474.04|477.82|475.02|476.75|473.95|0
1645147500000|2022-02-18 01:25:00|476.92|474.12|478.17|475.37|479.43|476.63|476.48|473.68|0
1645147800000|2022-02-18 01:30:00|478.71|475.91|465.92|463.12|479.6|476.8|464.51|461.71|0
1645148100000|2022-02-18 01:35:00|465.57|462.77|462.35|459.55|466.05|463.25|462.35|459.55|0
1645148400000|2022-02-18 01:40:00|462.18|459.38|461.74|458.94|462.53|459.73|460.55|457.75|0
1645148700000|2022-02-18 01:45:00|461.56|458.76|461.65|458.85|464.46|461.66|461.3|458.5|0
1645149000000|2022-02-18 01:50:00|461.82|459.02|457.97|455.17|462.35|459.55|456.22|453.42|0
1645149300000|2022-02-18 01:55:00|457.36|454.56|458.66|455.86|459.19|456.39|456.57|453.77|0
1645149600000|2022-02-18 02:00:00|458.31|455.51|457.96|455.16|459.19|456.39|457.09|454.29|0
1645149900000|2022-02-18 02:05:00|457.79|454.99|460.24|457.44|460.24|457.44|457.44|454.64|0
1645150200000|2022-02-18 02:10:00|460.06|457.26|459.01|456.21|460.24|457.44|458.49|455.69|0
1645150500000|2022-02-18 02:15:00|458.83|456.03|457.26|454.46|459.36|456.56|456.91|454.11|0
1645150800000|2022-02-18 02:20:00|457.08|454.28|457.96|455.16|458.31|455.51|456.73|453.93|0
1645151100000|2022-02-18 02:25:00|457.78|454.98|459.97|457.17|460.23|457.43|457.43|454.63|0
1645151400000|2022-02-18 02:30:00|460.06|457.26|459.53|456.73|460.06|457.26|458.83|456.03|0
1645151700000|2022-02-18 02:35:00|459.44|456.64|461.28|458.48|461.28|458.48|459.44|456.64|0
1645152000000|2022-02-18 02:40:00|461.46|458.66|460.58|457.78|462.51|459.71|460.4|457.6|0
1645152300000|2022-02-18 02:45:00|460.67|457.87|461.8|459|461.8|459|460.22|457.42|0
1645152600000|2022-02-18 02:50:00|461.28|458.48|460.22|457.42|461.8|459|460.05|457.25|0
1645152900000|2022-02-18 02:55:00|460.05|457.25|459.52|456.72|460.75|457.95|459.17|456.37|0
1645153200000|2022-02-18 03:00:00|459.34|456.54|460.39|457.59|460.92|458.12|459.34|456.54|0
1645153500000|2022-02-18 03:05:00|460.57|457.77|459.52|456.72|461.27|458.47|459.52|456.72|0
1645153800000|2022-02-18 03:10:00|459.69|456.89|457.77|454.97|460.04|457.24|457.77|454.97|0
1645154100000|2022-02-18 03:15:00|457.59|454.79|457.59|454.79|458.29|455.49|457.07|454.27|0
1645154400000|2022-02-18 03:20:00|457.76|454.96|457.26|454.46|457.79|454.99|455.04|452.24|0
1645154700000|2022-02-18 03:25:00|457.18|454.38|454.29|451.49|457.26|454.46|454.29|451.49|0
1645155000000|2022-02-18 03:30:00|454.46|451.66|455.68|452.88|455.68|452.88|454.29|451.49|0
1645155300000|2022-02-18 03:35:00|455.77|452.97|456.21|453.41|456.21|453.41|454.81|452.01|0
1645155600000|2022-02-18 03:40:00|456.3|453.5|455.42|452.62|456.56|453.76|455.16|452.36|0
1645155900000|2022-02-18 03:45:00|455.33|452.53|453.15|450.35|456.03|453.23|452.89|450.09|0
1645156200000|2022-02-18 03:50:00|453.24|450.44|454.45|451.65|454.98|452.18|453.06|450.26|0
1645156500000|2022-02-18 03:55:00|454.37|451.57|455.33|452.53|455.77|452.97|454.37|451.57|0
1645156800000|2022-02-18 04:00:00|455.5|452.7|453.41|450.61|455.5|452.7|452.63|449.83|0
1645157100000|2022-02-18 04:05:00|453.23|450.43|452.88|450.08|453.75|450.95|452.71|449.91|0
1645157400000|2022-02-18 04:10:00|452.8|450|453.23|450.43|453.93|451.13|452.53|449.73|0
1645157700000|2022-02-18 04:15:00|453.32|450.52|453.92|451.12|454.45|451.65|453.32|450.52|0
1645158000000|2022-02-18 04:20:00|453.75|450.95|452.7|449.9|454.45|451.65|452.7|449.9|0
1645158300000|2022-02-18 04:25:00|452.35|449.55|452.09|449.29|452.35|449.55|450.27|447.47|0
1645158600000|2022-02-18 04:30:00|452.18|449.38|452.87|450.07|453.22|450.42|452.18|449.38|0
1645158900000|2022-02-18 04:35:00|452.7|449.9|453.57|450.77|453.57|450.77|452.35|449.55|0
1645159200000|2022-02-18 04:40:00|453.39|450.59|453.39|450.59|453.92|451.12|453.14|450.34|0
1645159500000|2022-02-18 04:45:00|453.57|450.77|453.91|451.11|454.44|451.64|453.22|450.42|0
1645159800000|2022-02-18 04:50:00|454.09|451.29|453.91|451.11|454.09|451.29|453.56|450.76|0
1645160100000|2022-02-18 04:55:00|454.18|451.38|454.96|452.16|455.31|452.51|453.91|451.11|0
1645160400000|2022-02-18 05:00:00|455.13|452.33|453.91|451.11|455.31|452.51|453.73|450.93|0
1645160700000|2022-02-18 05:05:00|453.73|450.93|455.04|452.24|455.3|452.5|453.73|450.93|0
1645161000000|2022-02-18 05:10:00|455.13|452.33|455.13|452.33|455.48|452.68|454.35|451.55|0
1645161300000|2022-02-18 05:15:00|455.3|452.5|454.43|451.63|455.48|452.68|454.08|451.28|0
1645161600000|2022-02-18 05:20:00|454.25|451.45|455.42|452.62|455.59|452.79|454.25|451.45|0
1645161900000|2022-02-18 05:25:00|455.51|452.71|455.41|452.61|455.59|452.79|454.72|451.92|0
1645162200000|2022-02-18 05:30:00|455.24|452.44|454.89|452.09|455.24|452.44|454.28|451.48|0
1645162500000|2022-02-18 05:35:00|455.06|452.26|454.1|451.3|455.06|452.26|453.31|450.51|0
1645162800000|2022-02-18 05:40:00|454.01|451.21|454.89|452.09|455.24|452.44|454.01|451.21|0
1645163100000|2022-02-18 05:45:00|454.71|451.91|454.28|451.48|454.71|451.91|454.18|451.38|0
1645163400000|2022-02-18 05:50:00|454.36|451.56|455.23|452.43|455.41|452.61|454.18|451.38|0
1645163700000|2022-02-18 05:55:00|455.32|452.52|456.63|453.83|457.33|454.53|454.88|452.08|0
1645164000000|2022-02-18 06:00:00|457.68|454.88|459.35|456.55|460.5|457.7|457.51|454.71|0
1645164300000|2022-02-18 06:05:00|459.44|456.64|458.91|456.11|460.32|457.52|458.38|455.58|0
1645164600000|2022-02-18 06:10:00|459|456.2|459.35|456.55|459.79|456.99|458.3|455.5|0
1645164900000|2022-02-18 06:15:00|459.44|456.64|456.89|454.09|460.14|457.34|456.8|454|0
1645165200000|2022-02-18 06:20:00|457.07|454.27|456.27|453.47|457.77|454.97|456.27|453.47|0
1645165500000|2022-02-18 06:25:00|456.45|453.65|456.8|454|457.32|454.52|456.36|453.56|0
1645165800000|2022-02-18 06:30:00|457.15|454.35|457.85|455.05|457.85|455.05|456.1|453.3|0
1645166100000|2022-02-18 06:35:00|457.94|455.14|457.49|454.69|458.11|455.31|456.44|453.64|0
1645166400000|2022-02-18 06:40:00|457.41|454.61|457.06|454.26|457.85|455.05|456.44|453.64|0
1645166700000|2022-02-18 06:45:00|457.32|454.52|457.84|455.04|458.19|455.39|456.88|454.08|0
1645167000000|2022-02-18 06:50:00|458.02|455.22|458.54|455.74|459.16|456.36|458.02|455.22|0
1645167300000|2022-02-18 06:55:00|458.72|455.92|460.12|457.32|460.3|457.5|458.72|455.92|0
1645167600000|2022-02-18 07:00:00|459.95|457.15|458.54|455.74|460.92|458.12|458.01|455.21|0
1645167900000|2022-02-18 07:05:00|458.36|455.56|457.66|454.86|459.24|456.44|456.96|454.16|0
1645168200000|2022-02-18 07:10:00|457.58|454.78|457.75|454.95|459.77|456.97|457.31|454.51|0
1645168500000|2022-02-18 07:15:00|457.83|455.03|457.25|454.45|458.01|455.21|455.93|453.13|0
1645168800000|2022-02-18 07:20:00|457.16|454.36|459.1|456.3|459.1|456.3|456.81|454.01|0
1645169100000|2022-02-18 07:25:00|459.27|456.47|458.74|455.94|459.63|456.83|458.39|455.59|0
1645169400000|2022-02-18 07:30:00|458.92|456.12|459.62|456.82|459.98|457.18|457.86|455.06|0
1645169700000|2022-02-18 07:35:00|459.45|456.65|459.36|456.56|460.42|457.62|458.74|455.94|0
1645170000000|2022-02-18 07:40:00|459.27|456.47|457.68|454.88|459.45|456.65|457.33|454.53|0
1645170300000|2022-02-18 07:45:00|457.51|454.71|458.39|455.59|458.39|455.59|456.98|454.18|0
1645170600000|2022-02-18 07:50:00|458.56|455.76|459.09|456.29|459.18|456.38|458.03|455.23|0
1645170900000|2022-02-18 07:55:00|458.91|456.11|458.38|455.58|460.32|457.52|458.03|455.23|0
1645171200000|2022-02-18 08:00:00|458.21|455.41|458.28|455.48|458.8|456|453.99|451.19|0
1645171500000|2022-02-18 08:05:00|458.34|455.94|457.72|455.32|460.89|458.49|457.55|455.15|0
1645171800000|2022-02-18 08:10:00|457.55|455.15|456.76|454.36|458.78|456.38|456.15|453.75|0
1645172100000|2022-02-18 08:15:00|456.94|454.54|458.6|456.2|459.12|456.72|456.76|454.36|0
1645172400000|2022-02-18 08:20:00|458.77|456.37|458.77|456.37|459.12|456.72|456.49|454.09|0
1645172700000|2022-02-18 08:25:00|459.3|456.9|457.46|455.06|459.47|457.07|457.11|454.71|0
1645173000000|2022-02-18 08:30:00|457.37|454.97|457.98|455.58|459.65|457.25|456.84|454.44|0
1645173300000|2022-02-18 08:35:00|457.89|455.49|455.09|452.69|458.94|456.54|454.74|452.34|0
1645173600000|2022-02-18 08:40:00|455.26|452.86|454.21|451.81|455.26|452.86|452.99|450.59|0
1645173900000|2022-02-18 08:45:00|454.04|451.64|456.66|454.26|456.84|454.44|453.52|451.12|0
1645174200000|2022-02-18 08:50:00|456.84|454.44|457.36|454.96|458.24|455.84|456.66|454.26|0
1645174500000|2022-02-18 08:55:00|457.45|455.05|458.5|456.1|459.46|457.06|456.83|454.43|0
1645174800000|2022-02-18 09:00:00|458.41|456.01|458.76|456.36|460.52|458.12|457.53|455.13|0
1645175100000|2022-02-18 09:05:00|458.85|456.45|460.16|457.76|460.16|457.76|457.36|454.96|0
1645175400000|2022-02-18 09:10:00|460.08|457.68|463.51|461.11|465.27|462.87|460.08|457.68|0
1645175700000|2022-02-18 09:15:00|463.15|460.75|462.72|460.32|464.21|461.81|462.45|460.05|0
1645176000000|2022-02-18 09:20:00|462.8|460.4|462.45|460.05|463.68|461.28|462.36|459.96|0
1645176300000|2022-02-18 09:25:00|462.27|459.87|461.48|459.08|462.45|460.05|460.33|457.93|0
1645176600000|2022-02-18 09:30:00|461.56|459.16|460.42|458.02|461.74|459.34|460.33|457.93|0
1645176900000|2022-02-18 09:35:00|460.33|457.93|459.82|457.42|460.33|457.93|458.32|455.92|0
1645177200000|2022-02-18 09:40:00|460|457.6|458.94|456.54|460|457.6|458.41|456.01|0
1645177500000|2022-02-18 09:45:00|459.12|456.72|460.17|457.77|461.23|458.83|458.94|456.54|0
1645177800000|2022-02-18 09:50:00|460|457.6|458.94|456.54|460.53|458.13|458.94|456.54|0
1645178100000|2022-02-18 09:55:00|458.76|456.36|456.82|454.42|458.94|456.54|456.29|453.89|0
1645178400000|2022-02-18 10:00:00|456.74|454.34|457.26|454.86|457.61|455.21|456.12|453.72|0
1645178700000|2022-02-18 10:05:00|457.17|454.77|458.93|456.53|459.81|457.41|456.99|454.59|0
1645179000000|2022-02-18 10:10:00|459.11|456.71|458.93|456.53|460.87|458.47|458.93|456.53|0
1645179300000|2022-02-18 10:15:00|459.11|456.71|458.05|455.65|459.28|456.88|457.34|454.94|0
1645179600000|2022-02-18 10:20:00|457.69|455.29|457.96|455.56|458.04|455.64|457.16|454.76|0
1645179900000|2022-02-18 10:25:00|457.87|455.47|457.69|455.29|458.04|455.64|456.81|454.41|0
1645180200000|2022-02-18 10:30:00|457.51|455.11|458.22|455.82|458.92|456.52|457.51|455.11|0
1645180500000|2022-02-18 10:35:00|458.39|455.99|456.98|454.58|459.28|456.88|456.81|454.41|0
1645180800000|2022-02-18 10:40:00|457.16|454.76|457.69|455.29|458.04|455.64|457.16|454.76|0
1645181100000|2022-02-18 10:45:00|457.6|455.2|457.33|454.93|458.21|455.81|456.98|454.58|0
1645181400000|2022-02-18 10:50:00|457.86|455.46|458.56|456.16|459.98|457.58|457.86|455.46|0
1645181700000|2022-02-18 10:55:00|458.74|456.34|459.62|457.22|460.15|457.75|457.68|455.28|0
1645182000000|2022-02-18 11:00:00|459.71|457.31|460.15|457.75|460.86|458.46|459.27|456.87|0
1645182300000|2022-02-18 11:05:00|460.24|457.84|458.65|456.25|460.42|458.02|458.38|455.98|0
1645182600000|2022-02-18 11:10:00|458.56|456.16|459.26|456.86|460.85|458.45|458.21|455.81|0
1645182900000|2022-02-18 11:15:00|459.18|456.78|457.15|454.75|459.18|456.78|456.44|454.04|0
1645183200000|2022-02-18 11:20:00|457.32|454.92|457.85|455.45|458.38|455.98|456.79|454.39|0
1645183500000|2022-02-18 11:25:00|458.02|455.62|458.2|455.8|458.38|455.98|457.85|455.45|0
1645183800000|2022-02-18 11:30:00|458.38|455.98|459.08|456.68|459.26|456.86|457.85|455.45|0
1645184100000|2022-02-18 11:35:00|459.26|456.86|458.55|456.15|459.61|457.21|458.02|455.62|0
1645184400000|2022-02-18 11:40:00|458.46|456.06|461.02|458.62|461.02|458.62|458.02|455.62|0
1645184700000|2022-02-18 11:45:00|461.73|459.33|464.03|461.63|464.03|461.63|460.67|458.27|0
1645185000000|2022-02-18 11:50:00|464.39|461.99|463.5|461.1|465.1|462.7|462.61|460.21|0
1645185300000|2022-02-18 11:55:00|463.67|461.27|461.72|459.32|464.92|462.52|461.72|459.32|0
1645185600000|2022-02-18 12:00:00|461.55|459.15|460.31|457.91|462.79|460.39|460.13|457.73|0
1645185900000|2022-02-18 12:05:00|460.13|457.73|459.24|456.84|460.48|458.08|458.01|455.61|0
1645186200000|2022-02-18 12:10:00|459.42|457.02|459.24|456.84|459.6|457.2|458.71|456.31|0
1645186500000|2022-02-18 12:15:00|459.07|456.67|458.89|456.49|459.77|457.37|458.89|456.49|0
1645186800000|2022-02-18 12:20:00|459.07|456.67|458.71|456.31|460.48|458.08|458.36|455.96|0
1645187100000|2022-02-18 12:25:00|458.53|456.13|459.77|457.37|459.77|457.37|458.36|455.96|0
1645187400000|2022-02-18 12:30:00|459.59|457.19|458.53|456.13|459.77|457.37|458.53|456.13|0
1645187700000|2022-02-18 12:35:00|458.35|455.95|458.71|456.31|458.71|456.31|457.83|455.43|0
1645188000000|2022-02-18 12:40:00|458.88|456.48|458|455.6|458.88|456.48|457.82|455.42|0
1645188300000|2022-02-18 12:45:00|457.82|455.42|458|455.6|459.06|456.66|457.47|455.07|0
1645188600000|2022-02-18 12:50:00|458.17|455.77|459.76|457.36|459.76|457.36|457.64|455.24|0
1645188900000|2022-02-18 12:55:00|459.94|457.54|458.17|455.77|459.94|457.54|458.17|455.77|0
1645189200000|2022-02-18 13:00:00|458.35|455.95|457.99|455.59|459.4|457|457.47|455.07|0
1645189500000|2022-02-18 13:05:00|457.64|455.24|462.59|460.19|463.12|460.72|456.58|454.18|0
1645189800000|2022-02-18 13:10:00|463.39|460.99|467.03|464.63|468.45|466.05|463.39|460.99|0
1645190100000|2022-02-18 13:15:00|467.56|465.16|468.09|465.69|468.8|466.4|465.31|462.91|0
1645190400000|2022-02-18 13:20:00|467.91|465.51|473.94|471.54|473.96|471.56|467.91|465.51|0
1645190700000|2022-02-18 13:25:00|473.76|471.36|478.86|476.46|480.21|477.81|473.04|470.64|0
1645191000000|2022-02-18 13:30:00|478.59|476.19|481.53|478.65|486.95|484.07|478.59|476.19|0
1645191300000|2022-02-18 13:35:00|481.35|478.47|474.67|472.27|481.89|479.01|474.49|472.09|0
1645191600000|2022-02-18 13:40:00|474.85|472.45|475.92|473.52|476.82|474.42|474.85|472.45|0
1645191900000|2022-02-18 13:45:00|475.84|473.44|476.64|474.24|478.62|476.22|475.84|473.44|0
1645192200000|2022-02-18 13:50:00|476.73|474.33|474.3|471.9|477.63|475.23|472.87|470.47|0
1645192500000|2022-02-18 13:55:00|474.48|472.08|473.36|470.96|475.38|472.98|473.36|470.96|0
1645192800000|2022-02-18 14:00:00|473.18|470.78|473.32|470.92|476.72|474.32|470.9|468.5|0
1645193100000|2022-02-18 14:05:00|473.5|471.1|475.64|473.24|475.64|473.24|473.14|470.74|0
1645193400000|2022-02-18 14:10:00|476.72|474.32|479.96|477.56|479.96|477.56|476.18|473.78|0
1645193700000|2022-02-18 14:15:00|479.78|477.38|480.32|477.92|480.5|478.1|477.62|475.22|0
1645194000000|2022-02-18 14:20:00|480.14|477.74|479.23|476.83|481.76|479.36|479.05|476.65|0
1645194300000|2022-02-18 14:25:00|478.51|476.11|473.67|471.27|479.69|477.29|473.58|471.18|0
1645194600000|2022-02-18 14:30:00|474.74|472.34|477.97|475.57|477.97|475.57|471.17|468.77|0
1645194900000|2022-02-18 14:35:00|478.33|475.93|475.81|473.41|481.75|479.35|471.88|469.48|0
1645195200000|2022-02-18 14:40:00|475.46|473.06|483.2|480.8|484.1|481.7|475.46|473.06|0
1645195500000|2022-02-18 14:45:00|483.56|481.16|476.17|473.77|484.83|482.43|476.17|473.77|0
1645195800000|2022-02-18 14:50:00|475.99|473.59|467.07|464.67|476.17|473.77|466.89|464.49|0
1645196100000|2022-02-18 14:55:00|466.89|464.49|467.16|464.76|468.84|466.44|465.38|462.98|0
1645196400000|2022-02-18 15:00:00|467.51|465.11|470.44|468.04|472.23|469.83|466.53|464.13|0
1645196700000|2022-02-18 15:05:00|469.91|467.51|471.78|469.38|472.76|470.36|467.95|465.55|0
1645197000000|2022-02-18 15:10:00|472.4|470|472.05|469.65|476.16|473.76|468.66|466.26|0
1645197300000|2022-02-18 15:15:00|472.22|469.82|472.04|469.64|474.55|472.15|465.64|463.24|0
1645197600000|2022-02-18 15:20:00|472.22|469.82|476.61|474.21|478.14|475.74|471.33|468.93|0
1645197900000|2022-02-18 15:25:00|476.88|474.48|481.04|478.64|481.58|479.18|474.55|472.15|0
1645198200000|2022-02-18 15:30:00|480.78|478.38|485.17|482.77|487.33|484.93|480.78|478.38|0
1645198500000|2022-02-18 15:35:00|485.35|482.95|485.91|483.51|486.46|484.06|482.49|480.09|0
1645198800000|2022-02-18 15:40:00|485.37|482.97|484.65|482.25|489.36|486.96|484.29|481.89|0
1645199100000|2022-02-18 15:45:00|484.47|482.07|491.54|489.14|492.27|489.87|483.74|481.34|0
1645199400000|2022-02-18 15:50:00|490.82|488.42|487.92|485.52|490.82|488.42|485.93|483.53|0
1645199700000|2022-02-18 15:55:00|487.74|485.34|490.45|488.05|491.81|489.41|486.83|484.43|0
1645200000000|2022-02-18 16:00:00|490.27|487.87|500.99|498.59|502.09|499.69|489.13|486.73|0
1645200300000|2022-02-18 16:05:00|500.44|498.04|499.84|497.44|502.79|500.39|495.68|493.28|0
1645200600000|2022-02-18 16:10:00|502.56|500.16|502.8|499.92|506.93|504.53|502.25|499.37|0
1645200900000|2022-02-18 16:15:00|502.07|499.19|497.71|494.83|503.52|500.64|497.53|494.65|0
1645201200000|2022-02-18 16:20:00|497.89|495.01|495.9|493.02|497.89|495.01|494.28|491.4|0
1645201500000|2022-02-18 16:25:00|495.64|492.76|494.01|491.13|495.64|492.76|490.6|487.72|0
1645201800000|2022-02-18 16:30:00|493.55|490.67|494.73|491.85|496.92|494.04|490.73|487.85|0
1645202100000|2022-02-18 16:35:00|494.91|492.03|492.55|489.67|496.47|493.59|489.74|486.86|0
1645202400000|2022-02-18 16:40:00|492.37|489.49|495.46|492.58|495.82|492.94|490.37|487.49|0
1645202700000|2022-02-18 16:45:00|495.82|492.94|498.01|495.13|498.66|495.78|492.36|489.48|0
1645203000000|2022-02-18 16:50:00|497.65|494.77|501.67|498.79|502.59|499.71|497.28|494.4|0
1645203300000|2022-02-18 16:55:00|501.31|498.43|506.64|503.76|509.23|506.35|500.57|497.69|0
1645203600000|2022-02-18 17:00:00|506.83|503.95|507.32|504.44|509.7|506.82|503.17|500.29|0
1645203900000|2022-02-18 17:05:00|507.14|504.26|501.24|498.36|507.14|504.26|501.24|498.36|0
1645204200000|2022-02-18 17:10:00|501.06|498.18|499.44|496.56|501.06|498.18|497.23|494.35|0
1645204500000|2022-02-18 17:15:00|499.81|496.93|495.4|492.52|501.1|498.22|491.55|488.67|0
1645204800000|2022-02-18 17:20:00|495.21|492.33|499.81|496.93|499.81|496.93|494.11|491.23|0
1645205100000|2022-02-18 17:25:00|500.36|497.48|498.52|495.64|500.36|497.48|495.94|493.06|0
1645205400000|2022-02-18 17:30:00|500.17|497.29|509.99|507.11|510.72|507.84|500.13|497.25|0
1645205700000|2022-02-18 17:35:00|510.35|507.47|513.46|510.58|516.55|513.67|508.17|505.29|0
1645206000000|2022-02-18 17:40:00|514.2|511.32|509.7|506.82|514.38|511.5|507.67|504.79|0
1645206300000|2022-02-18 17:45:00|510.07|507.19|510.07|507.19|511.73|508.85|508.59|505.71|0
1645206600000|2022-02-18 17:50:00|510.25|507.37|509.88|507|512.29|509.41|506.92|504.04|0
1645206900000|2022-02-18 17:55:00|510.06|507.18|512.84|509.96|512.84|509.96|508.03|505.15|0
1645207200000|2022-02-18 18:00:00|512.29|509.41|512.28|509.4|513.87|510.99|510.43|507.55|0
1645207500000|2022-02-18 18:05:00|511.82|508.94|510.99|508.11|514.33|511.45|509.97|507.09|0
1645207800000|2022-02-18 18:10:00|511.17|508.29|513.77|510.89|514.32|511.44|510.62|507.74|0
1645208100000|2022-02-18 18:15:00|513.95|511.07|516.42|513.54|517.67|514.79|511.91|509.03|0
1645208400000|2022-02-18 18:20:00|516.61|513.73|508.66|505.78|517.16|514.28|508.2|505.32|0
1645208700000|2022-02-18 18:25:00|509.02|506.14|511.15|508.27|512.45|509.57|508|505.12|0
1645209000000|2022-02-18 18:30:00|511.25|508.37|509.11|506.23|512.26|509.38|508.74|505.86|0
1645209300000|2022-02-18 18:35:00|509.85|506.97|504.48|501.6|511.43|508.55|504.11|501.23|0
1645209600000|2022-02-18 18:40:00|504.67|501.79|506.14|503.26|508.18|505.3|504.11|501.23|0
1645209900000|2022-02-18 18:45:00|506.33|503.45|501.9|499.02|506.33|503.45|500.43|497.55|0
1645210200000|2022-02-18 18:50:00|502.27|499.39|498.41|495.53|502.64|499.76|498.04|495.16|0
1645210500000|2022-02-18 18:55:00|498.96|496.08|500.77|497.89|503.29|500.41|498.41|495.53|0
1645210800000|2022-02-18 19:00:00|500.96|498.08|498.75|495.87|500.96|498.08|496.56|493.68|0
1645211100000|2022-02-18 19:05:00|498.02|495.14|501.42|498.54|502.61|499.73|497.29|494.41|0
1645211400000|2022-02-18 19:10:00|501.32|498.44|500.03|497.15|502.42|499.54|499.12|496.24|0
1645211700000|2022-02-18 19:15:00|499.85|496.97|494|491.12|500.58|497.7|493.27|490.39|0
1645212000000|2022-02-18 19:20:00|493.81|490.93|486.9|484.02|494.73|491.85|486.9|484.02|0
1645212300000|2022-02-18 19:25:00|487.08|484.2|483.27|480.39|488.35|485.47|482.19|479.31|0
1645212600000|2022-02-18 19:30:00|483.45|480.57|482.4|479.52|485.53|482.65|478.27|475.39|0
1645212900000|2022-02-18 19:35:00|482.77|479.89|488.75|485.87|489.83|486.95|482.04|479.16|0
1645213200000|2022-02-18 19:40:00|488.93|486.05|491.65|488.77|491.65|488.77|488.02|485.14|0
1645213500000|2022-02-18 19:45:00|491.47|488.59|494.37|491.49|494.37|491.49|489.47|486.59|0
1645213800000|2022-02-18 19:50:00|494.29|491.41|483.69|480.81|496.19|493.31|483.69|480.81|0
1645214100000|2022-02-18 19:55:00|483.33|480.45|480.96|478.08|484.74|481.86|480.6|477.72|0
1645214400000|2022-02-18 20:00:00|480.6|477.72|481.75|478.87|483.02|480.14|475.75|472.87|0
1645214700000|2022-02-18 20:05:00|481.94|479.06|485.55|482.67|488.46|485.58|479.59|476.71|0
1645215000000|2022-02-18 20:10:00|485.19|482.31|488.22|485.34|490.75|487.87|480.67|477.79|0
1645215300000|2022-02-18 20:15:00|488.4|485.52|496.52|493.64|497.43|494.55|487.99|485.11|0
1645215600000|2022-02-18 20:20:00|497.25|494.37|498.88|496|500.52|497.64|494.52|491.64|0
1645215900000|2022-02-18 20:25:00|498.34|495.46|500.89|498.01|501.25|498.37|496.16|493.28|0
1645216200000|2022-02-18 20:30:00|500.7|497.82|506.52|503.64|509.66|506.78|500.7|497.82|0
1645216500000|2022-02-18 20:35:00|507.26|504.38|503.94|501.06|507.63|504.75|501.37|498.49|0
1645216800000|2022-02-18 20:40:00|504.12|501.24|494.42|491.54|504.12|501.24|493.33|490.45|0
1645217100000|2022-02-18 20:45:00|494.24|491.36|493.04|490.16|500.08|497.2|490.24|487.36|0
1645217400000|2022-02-18 20:50:00|492.5|489.62|499.99|497.11|502.94|500.06|492.5|489.62|0
1645217700000|2022-02-18 20:55:00|499.44|496.56|499.99|497.11|502.57|499.69|497.79|494.91|0
1645218000000|2022-02-18 21:00:00|498.16|495.28|493.77|490.89|498.34|495.46|491.04|488.16|0
1645218300000|2022-02-18 21:05:00|494.13|491.25|496.51|493.63|496.69|493.81|493.4|490.52|0
1645218600000|2022-02-18 21:10:00|496.69|493.81|495.77|492.89|498.15|495.27|495.41|492.53|0
1645516800000|2022-02-22 08:00:00|564.93|561.57|559.51|556.15|565.51|562.15|558.35|554.99|0
1645517100000|2022-02-22 08:05:00|559.37|556.49|558.3|555.42|560.81|557.93|555.12|552.24|0
1645517400000|2022-02-22 08:10:00|558.21|555.33|548.59|545.71|558.3|555.42|546.77|543.89|0
1645517700000|2022-02-22 08:15:00|548.3|545.42|550.56|547.68|555.74|552.86|545.92|543.04|0
1645518000000|2022-02-22 08:20:00|550.37|547.49|549.6|546.72|553.92|551.04|547.69|544.81|0
1645518300000|2022-02-22 08:25:00|549.32|546.44|545.49|542.61|550.94|548.06|543.38|540.5|0
1645518600000|2022-02-22 08:30:00|546.35|543.47|547.97|545.09|550.28|547.4|545.48|542.6|0
1645518900000|2022-02-22 08:35:00|548.07|545.19|546.06|543.18|549.12|546.24|545.39|542.51|0
1645519200000|2022-02-22 08:40:00|546.44|543.56|541.66|538.78|546.92|544.04|539.86|536.98|0
1645519500000|2022-02-22 08:45:00|541.47|538.59|542.14|539.26|546.05|543.17|540.24|537.36|0
1645519800000|2022-02-22 08:50:00|542.23|539.35|541.29|538.41|542.8|539.92|538.33|535.45|0
1645520100000|2022-02-22 08:55:00|541.87|538.99|537|534.12|542.35|539.47|536.14|533.26|0
1645520400000|2022-02-22 09:00:00|536.81|533.93|539.35|536.47|540.11|537.23|534.48|531.6|0
1645520700000|2022-02-22 09:05:00|539.15|536.27|536.47|533.59|542.8|539.92|536.47|533.59|0
1645521000000|2022-02-22 09:10:00|536.38|533.5|539.54|536.66|542.03|539.15|535.52|532.64|0
1645521300000|2022-02-22 09:15:00|539.34|536.46|535.13|532.25|541.26|538.38|535.13|532.25|0
1645521600000|2022-02-22 09:20:00|535.33|532.45|538.57|535.69|538.77|535.89|534.47|531.59|0
1645521900000|2022-02-22 09:25:00|538.38|535.5|534.75|531.87|538.38|535.5|533.99|531.11|0
1645522200000|2022-02-22 09:30:00|534.94|532.06|533.32|530.44|535.8|532.92|531.13|528.25|0
1645522500000|2022-02-22 09:35:00|533.41|530.53|533.41|530.53|534.47|531.59|531.8|528.92|0
1645522800000|2022-02-22 09:40:00|533.13|530.25|535.8|532.92|536.27|533.39|532.65|529.77|0
1645523100000|2022-02-22 09:45:00|535.89|533.01|537.33|534.45|537.61|534.73|535.23|532.35|0
1645523400000|2022-02-22 09:50:00|537.23|534.35|533.41|530.53|537.23|534.35|532.65|529.77|0
1645523700000|2022-02-22 09:55:00|534.46|531.58|538.76|535.88|540.01|537.13|533.41|530.53|0
1645524000000|2022-02-22 10:00:00|538.28|535.4|532.07|529.19|538.66|535.78|530.55|527.67|0
1645524300000|2022-02-22 10:05:00|531.98|529.1|530.84|527.96|532.64|529.76|530.36|527.48|0
1645524600000|2022-02-22 10:10:00|530.93|528.05|520.71|517.83|532.07|529.19|519.96|517.08|0
1645524900000|2022-02-22 10:15:00|520.52|517.64|518.27|515.39|522.41|519.53|517.89|515.01|0
1645525200000|2022-02-22 10:20:00|517.89|515.01|514.7|511.82|518.45|515.57|512.27|509.39|0
1645525500000|2022-02-22 10:25:00|514.89|512.01|514.99|512.11|515.64|512.76|512.27|509.39|0
1645525800000|2022-02-22 10:30:00|514.89|512.01|516.01|513.13|517.51|514.63|513.95|511.07|0
1645526100000|2022-02-22 10:35:00|515.92|513.04|499.84|496.96|517.14|514.26|499.84|496.96|0
1645526400000|2022-02-22 10:40:00|497.45|494.57|498.92|496.04|500.95|498.07|493.97|491.09|0
1645526700000|2022-02-22 10:45:00|498|495.12|500.76|497.88|502.24|499.36|497.27|494.39|0
1645527000000|2022-02-22 10:50:00|500.86|497.98|498.18|495.3|500.86|497.98|495.98|493.1|0
1645527300000|2022-02-22 10:55:00|498.46|495.58|504.46|501.58|504.46|501.58|497.81|494.93|0
1645527600000|2022-02-22 11:00:00|503.72|500.84|500.94|498.06|505.2|502.32|500.67|497.79|0
1645527900000|2022-02-22 11:05:00|501.31|498.43|505.29|502.41|506.4|503.52|501.22|498.34|0
1645528200000|2022-02-22 11:10:00|504.64|501.76|505.93|503.05|507.05|504.17|503.16|500.28|0
1645528500000|2022-02-22 11:15:00|506.3|503.42|504.63|501.75|507.23|504.35|503.71|500.83|0
1645528800000|2022-02-22 11:20:00|504.26|501.38|504.43|501.55|510.4|507.52|501.49|498.61|0
1645529100000|2022-02-22 11:25:00|504.89|502.01|507.63|504.75|509.07|506.19|504.8|501.92|0
1645529400000|2022-02-22 11:30:00|507.45|504.57|510.78|507.9|512.08|509.2|506.71|503.83|0
1645529700000|2022-02-22 11:35:00|510.59|507.71|514.5|511.62|514.5|511.62|509.29|506.41|0
1645530000000|2022-02-22 11:40:00|514.12|511.24|511.33|508.45|515.43|512.55|510.87|507.99|0
1645530300000|2022-02-22 11:45:00|511.06|508.18|509.29|506.41|511.33|508.45|509.29|506.41|0
1645530600000|2022-02-22 11:50:00|509.48|506.6|506.14|503.26|510.03|507.15|503.38|500.5|0
1645530900000|2022-02-22 11:55:00|505.96|503.08|506.88|504|506.88|504|504.95|502.07|0
1645531200000|2022-02-22 12:00:00|506.7|503.82|510.77|507.89|513.56|510.68|506.7|503.82|0
1645531500000|2022-02-22 12:05:00|510.68|507.8|508.36|505.48|511.14|508.26|507.99|505.11|0
1645531800000|2022-02-22 12:10:00|509.38|506.5|503.92|501.04|509.38|506.5|503.56|500.68|0
1645532100000|2022-02-22 12:15:00|504.02|501.14|497.86|494.98|504.2|501.32|497.86|494.98|0
1645532400000|2022-02-22 12:20:00|497.31|494.43|500.61|497.73|500.79|497.91|496.03|493.15|0
1645532700000|2022-02-22 12:25:00|501.07|498.19|502.45|499.57|502.63|499.75|500.98|498.1|0
1645533000000|2022-02-22 12:30:00|502.63|499.75|501.53|498.65|505.31|502.43|500.97|498.09|0
1645533300000|2022-02-22 12:35:00|501.34|498.46|503.64|500.76|507.24|504.36|501.16|498.28|0
1645533600000|2022-02-22 12:40:00|503.28|500.4|501.89|499.01|505.39|502.51|501.71|498.83|0
1645533900000|2022-02-22 12:45:00|501.99|499.11|502.26|499.38|502.62|499.74|498.87|495.99|0
1645534200000|2022-02-22 12:50:00|502.07|499.19|501.15|498.27|502.26|499.38|499.32|496.44|0
1645534500000|2022-02-22 12:55:00|500.88|498|502.07|499.19|502.62|499.74|500.88|498|0
1645534800000|2022-02-22 13:00:00|501.89|499.01|504.37|501.49|506.77|503.89|501.15|498.27|0
1645535100000|2022-02-22 13:05:00|504.65|501.77|502.71|499.83|506.03|503.15|501.88|499|0
1645535400000|2022-02-22 13:10:00|502.8|499.92|508.15|505.27|508.34|505.46|502.8|499.92|0
1645535700000|2022-02-22 13:15:00|508.06|505.18|507.36|504.96|509.02|506.62|505.88|503.42|0
1645536000000|2022-02-22 13:20:00|507.73|505.33|509.39|506.99|510.51|508.11|507.36|504.96|0
1645536300000|2022-02-22 13:25:00|509.58|507.18|511.34|508.94|511.62|509.22|507.72|505.32|0
1645536600000|2022-02-22 13:30:00|511.62|509.22|506.8|504.4|511.62|509.22|505.87|503.47|0
1645536900000|2022-02-22 13:35:00|506.98|504.58|504.49|502.09|507.72|505.32|504.4|502|0
1645537200000|2022-02-22 13:40:00|504.58|502.18|501.82|499.42|504.58|502.18|501.08|498.68|0
1645537500000|2022-02-22 13:45:00|501.63|499.23|503.29|500.89|504.58|502.18|501.45|499.05|0
1645537800000|2022-02-22 13:50:00|503.2|500.8|504.39|501.99|504.76|502.36|502.18|499.78|0
1645538100000|2022-02-22 13:55:00|504.76|502.36|504.2|501.8|505.31|502.91|503.28|500.88|0
1645538400000|2022-02-22 14:00:00|504.57|502.17|504.94|502.54|505.86|503.46|501.63|499.23|0
1645538700000|2022-02-22 14:05:00|505.13|502.73|505.49|503.09|506.79|504.39|504.75|502.35|0
1645539000000|2022-02-22 14:10:00|505.86|503.46|506.78|504.38|506.97|504.57|503.65|501.25|0
1645539300000|2022-02-22 14:15:00|506.41|504.01|506.97|504.57|508.08|505.68|505.86|503.46|0
1645539600000|2022-02-22 14:20:00|507.52|505.12|508.82|506.42|509|506.6|506.78|504.38|0
1645539900000|2022-02-22 14:25:00|509|506.6|515.88|513.48|515.88|513.48|509|506.6|0
1645540200000|2022-02-22 14:30:00|515.13|512.73|522.24|519.84|523.75|521.35|509.93|507.53|0
1645540500000|2022-02-22 14:35:00|522.34|519.94|521.44|519.04|526.2|523.8|517|514.6|0
1645540800000|2022-02-22 14:40:00|522|519.6|512.47|510.07|524.07|521.67|508.01|505.61|0
1645541100000|2022-02-22 14:45:00|512.56|510.16|498.76|496.36|513.31|510.91|498.76|496.36|0
1645541400000|2022-02-22 14:50:00|498.21|495.81|494.16|491.76|501.42|499.02|491.28|488.88|0
1645541700000|2022-02-22 14:55:00|493.8|491.4|497.48|495.08|499.5|497.1|491.45|489.05|0
1645542000000|2022-02-22 15:00:00|497.67|495.27|498.16|495.76|502.22|499.82|497.03|494.63|0
1645542300000|2022-02-22 15:05:00|497.98|495.58|500.93|498.53|505.74|503.34|497.61|495.21|0
1645542600000|2022-02-22 15:10:00|501.11|498.71|496.69|494.29|506.67|504.27|495.96|493.56|0
1645542900000|2022-02-22 15:15:00|496.32|493.92|494.49|492.09|498.35|495.95|493.94|491.54|0
1645543200000|2022-02-22 15:20:00|495.22|492.82|498.34|495.94|498.34|495.94|490.83|488.43|0
1645543500000|2022-02-22 15:25:00|497.97|495.57|487.54|485.14|497.97|495.57|487.54|485.14|0
1645543800000|2022-02-22 15:30:00|490.02|487.62|498.39|495.99|500.77|498.37|489.84|487.44|0
1645544100000|2022-02-22 15:35:00|499.49|497.09|501.49|499.09|501.49|499.09|494.9|492.5|0
1645544400000|2022-02-22 15:40:00|501.78|499.38|502.97|500.57|507.25|504.85|499.46|497.06|0
1645544700000|2022-02-22 15:45:00|503.63|501.23|503.25|500.85|506.87|504.47|501.68|499.28|0
1645545000000|2022-02-22 15:50:00|503.71|501.31|509.29|506.89|510.97|508.57|503.71|501.31|0
1645545300000|2022-02-22 15:55:00|509.1|506.7|515.48|513.08|516.6|514.2|509.1|506.7|0
1645545600000|2022-02-22 16:00:00|516.23|513.83|514.36|511.96|516.6|514.2|511.38|508.98|0
1645545900000|2022-02-22 16:05:00|515.48|513.08|518.84|516.44|518.84|516.44|512.22|509.82|0
1645546200000|2022-02-22 16:10:00|518.47|516.07|517.5|515.1|519.22|516.82|514.58|512.18|0
1645546500000|2022-02-22 16:15:00|517.13|514.73|518.63|516.23|520.7|518.3|515.25|512.85|0
1645546800000|2022-02-22 16:20:00|518.82|516.42|517.69|515.29|521.26|518.86|516.75|514.35|0
1645547100000|2022-02-22 16:25:00|517.31|514.91|519.09|516.69|520.4|518|511.99|509.59|0
1645547400000|2022-02-22 16:30:00|519.46|517.06|517.21|514.81|520.4|518|514.23|511.83|0
1645547700000|2022-02-22 16:35:00|515.34|512.94|519.27|516.87|522.47|520.07|515.34|512.94|0
1645548000000|2022-02-22 16:40:00|518.9|516.5|517.59|515.19|520.4|518|515.34|512.94|0
1645548300000|2022-02-22 16:45:00|517.96|515.56|515.71|513.31|519.27|516.87|514.78|512.38|0
1645548600000|2022-02-22 16:50:00|515.53|513.13|523.97|521.57|524.72|522.32|511.43|509.03|0
1645548900000|2022-02-22 16:55:00|524.53|522.13|519.83|517.43|526.23|523.83|519.64|517.24|0
1645549200000|2022-02-22 17:00:00|520.12|517.72|518.14|515.74|521.14|518.74|515.52|513.12|0
1645549500000|2022-02-22 17:05:00|518.33|515.93|516.83|514.43|519.27|516.87|514.96|512.56|0
1645549800000|2022-02-22 17:10:00|516.64|514.24|521.7|519.3|522.83|520.43|516.64|514.24|0
1645550100000|2022-02-22 17:15:00|521.89|519.49|525.85|523.45|526.22|523.82|521.89|519.49|0
1645550400000|2022-02-22 17:20:00|525.76|523.36|526.03|523.63|526.32|523.92|521.61|519.21|0
1645550700000|2022-02-22 17:25:00|526.79|524.39|525.84|523.44|527.17|524.77|522.64|520.24|0
1645551000000|2022-02-22 17:30:00|526.03|523.63|529.81|527.41|530.19|527.79|524.71|522.31|0
1645551300000|2022-02-22 17:35:00|529.62|527.22|527.35|524.95|529.62|527.22|524.9|522.5|0
1645551600000|2022-02-22 17:40:00|527.26|524.86|529.3|526.9|530.57|528.17|526.09|523.69|0
1645551900000|2022-02-22 17:45:00|529.68|527.28|534.05|531.65|535.19|532.79|528.17|525.77|0
1645552200000|2022-02-22 17:50:00|533.86|531.46|533.67|531.27|534.05|531.65|530.63|528.23|0
1645552500000|2022-02-22 17:55:00|534.05|531.65|534.04|531.64|535.57|533.17|531.95|529.55|0
1645552800000|2022-02-22 18:00:00|533.85|531.45|535.18|532.78|537.86|535.46|532.14|529.74|0
1645553100000|2022-02-22 18:05:00|535.57|533.17|532.9|530.5|535.76|533.36|531.57|529.17|0
1645553400000|2022-02-22 18:10:00|532.81|530.41|532.71|530.31|532.9|530.5|529.49|527.09|0
1645553700000|2022-02-22 18:15:00|532.52|530.12|540.91|538.51|543.02|540.62|532.52|530.12|0
1645554000000|2022-02-22 18:20:00|540.82|538.42|537.57|535.17|541.29|538.89|536.32|533.92|0
1645554300000|2022-02-22 18:25:00|537.85|535.45|538.04|535.64|539.95|537.55|537.09|534.69|0
1645554600000|2022-02-22 18:30:00|538.61|536.21|537.08|534.68|540.14|537.74|535.56|533.16|0
1645554900000|2022-02-22 18:35:00|536.89|534.49|541.48|539.08|542.63|540.23|536.89|534.49|0
1645555200000|2022-02-22 18:40:00|540.52|538.12|545.12|542.72|545.7|543.3|538.61|536.21|0
1645555500000|2022-02-22 18:45:00|545.51|543.11|548.49|546.09|548.97|546.57|544.35|541.95|0
1645555800000|2022-02-22 18:50:00|548.59|546.19|556.28|553.88|556.47|554.07|547.97|545.57|0
1645556100000|2022-02-22 18:55:00|557.05|554.65|553.01|550.61|557.05|554.65|552.82|550.42|0
1645556400000|2022-02-22 19:00:00|553.2|550.8|557.05|554.65|557.05|554.65|553.2|550.8|0
1645556700000|2022-02-22 19:05:00|556.66|554.26|561.49|559.09|562.07|559.67|556.28|553.88|0
1645557000000|2022-02-22 19:10:00|561.29|558.89|555.89|553.49|564|561.6|555.12|552.72|0
1645557300000|2022-02-22 19:15:00|556.08|553.68|552.12|549.72|557.24|554.84|551.92|549.52|0
1645557600000|2022-02-22 19:20:00|551.92|549.52|556.75|554.35|560.43|558.03|548.08|545.68|0
1645557900000|2022-02-22 19:25:00|555.88|553.48|545.77|543.37|555.88|553.48|540.81|538.41|0
1645558200000|2022-02-22 19:30:00|544.82|542.42|543.29|540.89|549.9|547.5|536.05|533.65|0
1645558500000|2022-02-22 19:35:00|543.19|540.79|541.22|538.82|544.62|542.22|535.19|532.79|0
1645558800000|2022-02-22 19:40:00|540.35|537.95|545.83|543.43|546.8|544.4|537.67|535.27|0
1645559100000|2022-02-22 19:45:00|545.54|543.14|530.05|527.65|549.59|547.19|529.86|527.46|0
1645559400000|2022-02-22 19:50:00|529.1|526.7|523.15|520.75|531.19|528.79|519.19|516.79|0
1645559700000|2022-02-22 19:55:00|522.77|520.37|522.2|519.8|522.77|520.37|515.62|513.22|0
1645560000000|2022-02-22 20:00:00|519.94|517.54|508.71|506.31|521.64|519.24|508.71|506.31|0
1645560300000|2022-02-22 20:05:00|509.08|506.68|517.4|515|517.4|515|508.52|506.12|0
1645560600000|2022-02-22 20:10:00|516.56|514.16|513.18|510.78|516.56|514.16|508.8|506.4|0
1645560900000|2022-02-22 20:15:00|512.06|509.66|516.37|513.97|517.87|515.47|507.96|505.56|0
1645561200000|2022-02-22 20:20:00|517.3|514.9|520.12|517.72|522.95|520.55|513.37|510.97|0
1645561500000|2022-02-22 20:25:00|520.31|517.91|515.61|513.21|521.63|519.23|510.94|508.54|0
1645561800000|2022-02-22 20:30:00|515.99|513.59|518.05|515.65|523.33|520.93|515.99|513.59|0
1645562100000|2022-02-22 20:35:00|518.61|516.21|516.17|513.77|522|519.6|515.24|512.84|0
1645562400000|2022-02-22 20:40:00|515.98|513.58|525.97|523.57|527.48|525.08|515.42|513.02|0
1645562700000|2022-02-22 20:45:00|525.78|523.38|531|528.6|532.14|529.74|525.78|523.38|0
1645563000000|2022-02-22 20:50:00|538.16|535.76|540.07|537.67|542.95|540.55|535.86|533.46|0
1645563300000|2022-02-22 20:55:00|539.11|536.71|529.76|527.36|539.11|536.71|529.76|527.36|0
1645563600000|2022-02-22 21:00:00|531.09|528.69|517.48|515.08|531.09|528.69|517.48|515.08|0
1645563900000|2022-02-22 21:05:00|517.67|515.27|518.04|515.64|521.62|519.22|517.48|515.08|0
1645564200000|2022-02-22 21:10:00|518.23|515.83|518.89|516.49|519.92|517.52|518.23|515.83|0
1645564500000|2022-02-22 21:15:00|518.61|515.81|518.8|516|519.36|516.56|517.77|514.97|0
1645564800000|2022-02-22 21:20:00|518.99|516.19|520.87|518.07|520.87|518.07|518.8|516|0
1645565100000|2022-02-22 21:25:00|520.68|517.88|520.59|517.79|521.62|518.82|520.49|517.69|0
1645565400000|2022-02-22 21:30:00|520.68|517.88|520.49|517.69|521.62|518.82|520.11|517.31|0
1645565700000|2022-02-22 21:35:00|520.68|517.88|519.17|516.37|520.87|518.07|518.98|516.18|0
1645566000000|2022-02-22 21:40:00|518.98|516.18|516.54|513.74|519.17|516.37|516.35|513.55|0
1645566300000|2022-02-22 21:45:00|516.73|513.93|516.73|513.93|516.73|513.93|516.54|513.74|0
1645566600000|2022-02-22 21:50:00|516.54|513.74|521.52|518.72|522.93|520.13|516.54|513.74|0
1645566900000|2022-02-22 21:55:00|521.61|518.81|522.04|519.24|523.12|520.32|521.24|518.44|0
1645567200000|2022-02-22 22:00:00|521.79|518.99|521.6|518.8|521.9|519.1|521.26|518.46|0
1645567500000|2022-02-22 22:05:00|521.54|518.74|522.91|520.11|523.02|520.22|521.54|518.74|0
1645567800000|2022-02-22 22:10:00|522.88|520.08|523.18|520.38|523.19|520.39|522.83|520.03|0
1645568100000|2022-02-22 22:15:00|522.94|520.14|523.05|520.25|523.24|520.44|522.77|519.97|0
1645568400000|2022-02-22 22:20:00|522.88|520.08|522.77|519.97|522.88|520.08|522.77|519.97|0
1645568700000|2022-02-22 22:25:00|522.71|519.91|521.78|518.98|522.96|520.16|521.78|518.98|0
1645569000000|2022-02-22 22:30:00|521.83|519.03|522.27|519.47|522.44|519.64|521.72|518.92|0
1645569300000|2022-02-22 22:35:00|522.13|519.33|521.91|519.11|522.13|519.33|521.48|518.68|0
1645569600000|2022-02-22 22:40:00|521.94|519.14|521.94|519.14|521.97|519.17|521.89|519.09|0
1645569900000|2022-02-22 22:45:00|521.8|519|521.85|519.05|522.16|519.36|521.8|519|0
1645570200000|2022-02-22 22:50:00|521.94|519.14|521.85|519.05|522.02|519.22|521.72|518.92|0
1645570500000|2022-02-22 22:55:00|521.9|519.1|522.37|519.57|522.51|519.71|521.88|519.08|0
1645570800000|2022-02-22 23:00:00|521.88|519.08|518.49|515.69|522.16|519.36|517.64|514.84|0
1645571100000|2022-02-22 23:05:00|517.93|515.13|518.11|515.31|518.68|515.88|517.55|514.75|0
1645571400000|2022-02-22 23:10:00|517.83|515.03|518.39|515.59|518.58|515.78|516.61|513.81|0
1645571700000|2022-02-22 23:15:00|518.2|515.4|517.64|514.84|519.52|516.72|517.64|514.84|0
1645572000000|2022-02-22 23:20:00|518.01|515.21|517.45|514.65|518.95|516.15|517.45|514.65|0
1645572300000|2022-02-22 23:25:00|517.64|514.84|513.51|510.71|517.82|515.02|512.02|509.22|0
1645572600000|2022-02-22 23:30:00|513.32|510.52|515.01|512.21|515.57|512.77|512.86|510.06|0
1645572900000|2022-02-22 23:35:00|514.82|512.02|515.94|513.14|516.13|513.33|514.63|511.83|0
1645573200000|2022-02-22 23:40:00|515.75|512.95|512.95|510.15|515.94|513.14|512.86|510.06|0
1645573500000|2022-02-22 23:45:00|512.86|510.06|512.01|509.21|513.42|510.62|511.64|508.84|0
1645573800000|2022-02-22 23:50:00|511.82|509.02|512.01|509.21|512.48|509.68|510.7|507.9|0
1645574100000|2022-02-22 23:55:00|511.82|509.02|512.75|509.95|513.5|510.7|511.26|508.46|0
1645574400000|2022-02-23 00:00:00|512.48|509.68|512.29|509.49|513.31|510.51|511.82|509.02|0
1645574700000|2022-02-23 00:05:00|512.38|509.58|513.41|510.61|513.5|510.7|512.29|509.49|0
1645575000000|2022-02-23 00:10:00|513.5|510.7|513.59|510.79|514.43|511.63|513.22|510.42|0
1645575300000|2022-02-23 00:15:00|514.06|511.26|513.5|510.7|514.24|511.44|512.38|509.58|0
1645575600000|2022-02-23 00:20:00|513.31|510.51|513.68|510.88|514.06|511.26|512.75|509.95|0
1645575900000|2022-02-23 00:25:00|513.49|510.69|513.4|510.6|514.06|511.26|512.56|509.76|0
1645576200000|2022-02-23 00:30:00|513.31|510.51|512.74|509.94|514.61|511.81|512.56|509.76|0
1645576500000|2022-02-23 00:35:00|512.84|510.04|514.15|511.35|514.61|511.81|512.74|509.94|0
1645576800000|2022-02-23 00:40:00|514.05|511.25|514.42|511.62|514.61|511.81|513.86|511.06|0
1645577100000|2022-02-23 00:45:00|514.33|511.53|513.67|510.87|514.42|511.62|513.3|510.5|0
1645577400000|2022-02-23 00:50:00|513.49|510.69|513.67|510.87|514.23|511.43|513.49|510.69|0
1645577700000|2022-02-23 00:55:00|513.49|510.69|512.55|509.75|513.77|510.97|512.36|509.56|0
1645578000000|2022-02-23 01:00:00|512.36|509.56|512.73|509.93|514.23|511.43|512.36|509.56|0
1645578300000|2022-02-23 01:05:00|512.92|510.12|512.36|509.56|512.92|510.12|512.36|509.56|0
1645578600000|2022-02-23 01:10:00|512.46|509.66|512.36|509.56|512.73|509.93|512.36|509.56|0
1645578900000|2022-02-23 01:15:00|512.54|509.74|512.36|509.56|513.1|510.3|512.36|509.56|0
1645579200000|2022-02-23 01:20:00|512.54|509.74|512.73|509.93|512.73|509.93|512.36|509.56|0
1645579500000|2022-02-23 01:25:00|512.64|509.84|513.85|511.05|514.04|511.24|512.54|509.74|0
1645579800000|2022-02-23 01:30:00|514.04|511.24|519.1|516.3|521.93|519.13|514.04|511.24|0
1645580100000|2022-02-23 01:35:00|519.2|516.4|516.94|514.14|519.29|516.49|516.47|513.67|0
1645580400000|2022-02-23 01:40:00|516.57|513.77|518.25|515.45|520.14|517.34|516.28|513.48|0
1645580700000|2022-02-23 01:45:00|518.34|515.54|520.22|517.42|520.41|517.61|518.34|515.54|0
1645581000000|2022-02-23 01:50:00|520.04|517.24|520.03|517.23|521.73|518.93|519.09|516.29|0
1645581300000|2022-02-23 01:55:00|519.85|517.05|516.46|513.66|520.03|517.23|515.9|513.1|0
1645581600000|2022-02-23 02:00:00|516.37|513.57|514.96|512.16|517.03|514.23|514.31|511.51|0
1645581900000|2022-02-23 02:05:00|514.87|512.07|515.11|512.31|516.75|513.95|514.21|511.41|0
1645582200000|2022-02-23 02:10:00|515.2|512.4|515.48|512.68|515.76|512.96|514.36|511.56|0
1645582500000|2022-02-23 02:15:00|515.57|512.77|516.13|513.33|517.26|514.46|515.57|512.77|0
1645582800000|2022-02-23 02:20:00|515.94|513.14|516.51|513.71|516.98|514.18|515.38|512.58|0
1645583100000|2022-02-23 02:25:00|516.42|513.62|519.61|516.81|519.99|517.19|516.23|513.43|0
1645583400000|2022-02-23 02:30:00|519.7|516.9|519.14|516.34|520.08|517.28|517.92|515.12|0
1645583700000|2022-02-23 02:35:00|518.95|516.15|520.45|517.65|520.64|517.84|518.67|515.87|0
1645584000000|2022-02-23 02:40:00|520.36|517.56|519.13|516.33|521.59|518.79|518.67|515.87|0
1645584300000|2022-02-23 02:45:00|519.32|516.52|520.64|517.84|521.4|518.6|519.13|516.33|0
1645584600000|2022-02-23 02:50:00|520.55|517.75|519.42|516.62|520.55|517.75|519.32|516.52|0
1645584900000|2022-02-23 02:55:00|519.6|516.8|519.88|517.08|520.17|517.37|518.75|515.95|0
1645585200000|2022-02-23 03:00:00|519.69|516.89|519.23|516.43|521.01|518.21|519.13|516.33|0
1645585500000|2022-02-23 03:05:00|519.13|516.33|519.88|517.08|520.26|517.46|519.13|516.33|0
1645585800000|2022-02-23 03:10:00|519.98|517.18|521.76|518.96|522.71|519.91|519.88|517.08|0
1645586100000|2022-02-23 03:15:00|521.67|518.87|519.97|517.17|521.76|518.96|519.12|516.32|0
1645586400000|2022-02-23 03:20:00|519.88|517.08|518.37|515.57|519.88|517.08|518.18|515.38|0
1645586700000|2022-02-23 03:25:00|518.18|515.38|516.67|513.87|518.37|515.57|516.3|513.5|0
1645587000000|2022-02-23 03:30:00|516.3|513.5|515.92|513.12|516.49|513.69|514.98|512.18|0
1645587300000|2022-02-23 03:35:00|515.73|512.93|517.23|514.43|517.42|514.62|515.46|512.66|0
1645587600000|2022-02-23 03:40:00|517.42|514.62|518.27|515.47|518.36|515.56|516.86|514.06|0
1645587900000|2022-02-23 03:45:00|518.36|515.56|517.23|514.43|518.36|515.56|516.86|514.06|0
1645588200000|2022-02-23 03:50:00|517.42|514.62|517.23|514.43|518.36|515.56|517.14|514.34|0
1645588500000|2022-02-23 03:55:00|517.04|514.24|514.7|511.9|517.04|514.24|514.6|511.8|0
1645588800000|2022-02-23 04:00:00|514.79|511.99|514.97|512.17|514.97|512.17|514.6|511.8|0
1645589100000|2022-02-23 04:05:00|514.79|511.99|514.97|512.17|514.97|512.17|514.78|511.98|0
1645589400000|2022-02-23 04:10:00|514.88|512.08|514.22|511.42|514.97|512.17|514.03|511.23|0
1645589700000|2022-02-23 04:15:00|514.03|511.23|514.22|511.42|514.59|511.79|514.03|511.23|0
1645590000000|2022-02-23 04:20:00|514.03|511.23|514.22|511.42|514.97|512.17|514.03|511.23|0
1645590300000|2022-02-23 04:25:00|514.03|511.23|515.72|512.92|516.28|513.48|514.03|511.23|0
1645590600000|2022-02-23 04:30:00|515.63|512.83|514.12|511.32|515.63|512.83|514.03|511.23|0
1645590900000|2022-02-23 04:35:00|514.03|511.23|514.21|511.41|514.78|511.98|514.03|511.23|0
1645591200000|2022-02-23 04:40:00|514.03|511.23|514.21|511.41|514.59|511.79|514.02|511.22|0
1645591500000|2022-02-23 04:45:00|514.02|511.22|512.34|509.54|514.21|511.41|512.34|509.54|0
1645591800000|2022-02-23 04:50:00|512.43|509.63|511.96|509.16|512.52|509.72|511.77|508.97|0
1645592100000|2022-02-23 04:55:00|511.77|508.97|511.96|509.16|512.15|509.35|511.77|508.97|0
1645592400000|2022-02-23 05:00:00|512.15|509.35|511.96|509.16|512.33|509.53|511.77|508.97|0
1645592700000|2022-02-23 05:05:00|512.14|509.34|511.77|508.97|512.14|509.34|511.77|508.97|0
1645593000000|2022-02-23 05:10:00|512.14|509.34|512.33|509.53|512.52|509.72|511.95|509.15|0
1645593300000|2022-02-23 05:15:00|512.52|509.72|512.7|509.9|512.7|509.9|512.14|509.34|0
1645593600000|2022-02-23 05:20:00|512.51|509.71|512.89|510.09|513.08|510.28|512.33|509.53|0
1645593900000|2022-02-23 05:25:00|512.8|510|512.14|509.34|513.45|510.65|511.76|508.96|0
1645594200000|2022-02-23 05:30:00|512.23|509.43|513.45|510.65|513.82|511.02|509.71|506.91|0
1645594500000|2022-02-23 05:35:00|513.63|510.83|514.57|511.77|514.57|511.77|513.26|510.46|0
1645594800000|2022-02-23 05:40:00|514.76|511.96|514.76|511.96|514.94|512.14|513.82|511.02|0
1645595100000|2022-02-23 05:45:00|514.57|511.77|514.19|511.39|515.32|512.52|514|511.2|0
1645595400000|2022-02-23 05:50:00|514.38|511.58|515.04|512.24|515.13|512.33|513.63|510.83|0
1645595700000|2022-02-23 05:55:00|515.13|512.33|514.56|511.76|515.32|512.52|513.81|511.01|0
1645596000000|2022-02-23 06:00:00|514.66|511.86|512.92|510.12|514.75|511.95|510.3|507.5|0
1645596300000|2022-02-23 06:05:00|512.74|509.94|512.73|509.93|512.92|510.12|511.8|509|0
1645596600000|2022-02-23 06:10:00|512.64|509.84|510.67|507.87|512.92|510.12|510.02|507.22|0
1645596900000|2022-02-23 06:15:00|510.48|507.68|510.86|508.06|511.23|508.43|510.3|507.5|0
1645597200000|2022-02-23 06:20:00|510.77|507.97|514.42|511.62|514.61|511.81|510.77|507.97|0
1645597500000|2022-02-23 06:25:00|514.33|511.53|514.23|511.43|515.54|512.74|513.85|511.05|0
1645597800000|2022-02-23 06:30:00|514.04|511.24|515.92|513.12|516.11|513.31|514.04|511.24|0
1645598100000|2022-02-23 06:35:00|515.83|513.03|514.98|512.18|515.92|513.12|514.23|511.43|0
1645598400000|2022-02-23 06:40:00|515.17|512.37|515.73|512.93|516.1|513.3|515.07|512.27|0
1645598700000|2022-02-23 06:45:00|515.54|512.74|513.28|510.48|515.73|512.93|513.28|510.48|0
1645599000000|2022-02-23 06:50:00|513.19|510.39|513.1|510.3|513.66|510.86|511.97|509.17|0
1645599300000|2022-02-23 06:55:00|512.91|510.11|517.14|514.34|517.42|514.62|512.72|509.92|0
1645599600000|2022-02-23 07:00:00|517.61|514.81|520.25|517.45|520.25|517.45|516.1|513.3|0
1645599900000|2022-02-23 07:05:00|520.06|517.26|517.41|514.61|520.81|518.01|517.32|514.52|0
1645600200000|2022-02-23 07:10:00|517.51|514.71|517.51|514.71|518.17|515.37|515.25|512.45|0
1645600500000|2022-02-23 07:15:00|517.6|514.8|516.85|514.05|518.54|515.74|515.72|512.92|0
1645600800000|2022-02-23 07:20:00|517.22|514.42|517.41|514.61|518.54|515.74|517.22|514.42|0
1645601100000|2022-02-23 07:25:00|517.13|514.33|515.9|513.1|517.41|514.61|513.84|511.04|0
1645601400000|2022-02-23 07:30:00|515.71|512.91|513.27|510.47|515.9|513.1|511.96|509.16|0
1645601700000|2022-02-23 07:35:00|512.9|510.1|511.21|508.41|514.31|511.51|511.21|508.41|0
1645602000000|2022-02-23 07:40:00|510.83|508.03|511.49|508.69|512.05|509.25|510.08|507.28|0
1645602300000|2022-02-23 07:45:00|511.39|508.59|513.27|510.47|513.83|511.03|511.39|508.59|0
1645602600000|2022-02-23 07:50:00|513.08|510.28|513.08|510.28|514.2|511.4|512.14|509.34|0
1645602900000|2022-02-23 07:55:00|512.7|509.9|512.7|509.9|514.49|511.69|511.58|508.78|0
1645603200000|2022-02-23 08:00:00|511.95|509.15|508.02|505.22|515.7|512.9|507.84|505.04|0
1645603500000|2022-02-23 08:05:00|511.44|509.04|508.76|506.36|511.44|509.04|508.57|506.17|0
1645603800000|2022-02-23 08:10:00|508.57|506.17|504.51|502.11|508.76|506.36|503.96|501.56|0
1645604100000|2022-02-23 08:15:00|504.33|501.93|504.7|502.3|506.37|503.97|504.14|501.74|0
1645604400000|2022-02-23 08:20:00|504.88|502.48|503.95|501.55|506.18|503.78|503.95|501.55|0
1645604700000|2022-02-23 08:25:00|504.32|501.92|503.04|500.64|505.81|503.41|502.57|500.17|0
1645605000000|2022-02-23 08:30:00|502.94|500.54|502.57|500.17|507.05|504.65|502.57|500.17|0
1645605300000|2022-02-23 08:35:00|502.75|500.35|502.48|500.08|503.41|501.01|502.38|499.98|0
1645605600000|2022-02-23 08:40:00|502.66|500.26|502.75|500.35|503.22|500.82|502.38|499.98|0
1645605900000|2022-02-23 08:45:00|502.57|500.17|502.75|500.35|503.78|501.38|502.38|499.98|0
1645606200000|2022-02-23 08:50:00|502.94|500.54|503.87|501.47|504.43|502.03|500.33|497.93|0
1645606500000|2022-02-23 08:55:00|503.68|501.28|501.07|498.67|505.55|503.15|501.07|498.67|0
1645606800000|2022-02-23 09:00:00|500.51|498.11|500.14|497.74|501.63|499.23|500.14|497.74|0
1645607100000|2022-02-23 09:05:00|500.33|497.93|500.7|498.3|501.63|499.23|500.14|497.74|0
1645607400000|2022-02-23 09:10:00|500.51|498.11|497.36|494.96|500.7|498.3|496.99|494.59|0
1645607700000|2022-02-23 09:15:00|497.17|494.77|496.71|494.31|498.1|495.7|496.24|493.84|0
1645608000000|2022-02-23 09:20:00|496.8|494.4|497.17|494.77|498.28|495.88|496.43|494.03|0
1645608300000|2022-02-23 09:25:00|497.45|495.05|497.17|494.77|498.28|495.88|496.24|493.84|0
1645608600000|2022-02-23 09:30:00|497.26|494.86|495.29|492.89|498.14|495.74|494.55|492.15|0
1645608900000|2022-02-23 09:35:00|494.92|492.52|496.95|494.55|496.95|494.55|494.92|492.52|0
1645609200000|2022-02-23 09:40:00|496.77|494.37|495.66|493.26|496.95|494.55|494.18|491.78|0
1645609500000|2022-02-23 09:45:00|495.29|492.89|494.73|492.33|496.58|494.18|494.73|492.33|0
1645609800000|2022-02-23 09:50:00|494.83|492.43|498.62|496.22|498.8|496.4|494.17|491.77|0
1645610100000|2022-02-23 09:55:00|498.43|496.03|503.56|501.16|504.12|501.72|497.6|495.2|0
1645610400000|2022-02-23 10:00:00|503.01|500.61|501.52|499.12|503.75|501.35|501.33|498.93|0
1645610700000|2022-02-23 10:05:00|501.7|499.3|505.61|503.21|505.71|503.31|501.15|498.75|0
1645611000000|2022-02-23 10:10:00|505.52|503.12|507.66|505.26|509.37|506.97|505.52|503.12|0
1645611300000|2022-02-23 10:15:00|507.38|504.98|505.23|502.83|508.41|506.01|505.23|502.83|0
1645611600000|2022-02-23 10:20:00|505.05|502.65|503.56|501.16|505.23|502.83|503.37|500.97|0
1645611900000|2022-02-23 10:25:00|503.65|501.25|504.02|501.62|504.58|502.18|502.63|500.23|0
1645612200000|2022-02-23 10:30:00|504.11|501.71|503.65|501.25|505.04|502.64|503|500.6|0
1645612500000|2022-02-23 10:35:00|503.74|501.34|504.21|501.81|504.95|502.55|503.37|500.97|0
1645612800000|2022-02-23 10:40:00|504.11|501.71|502.99|500.59|504.11|501.71|501.51|499.11|0
1645613100000|2022-02-23 10:45:00|503.36|500.96|510.27|507.87|510.64|508.24|503.18|500.78|0
1645613400000|2022-02-23 10:50:00|510.08|507.68|508.21|505.81|510.45|508.05|508.21|505.81|0
1645613700000|2022-02-23 10:55:00|508.39|505.99|505.78|503.38|508.58|506.18|505.78|503.38|0
1645614000000|2022-02-23 11:00:00|505.97|503.57|506.34|503.94|507.83|505.43|505.32|502.92|0
1645614300000|2022-02-23 11:05:00|505.96|503.56|506.15|503.75|508.11|505.71|505.13|502.73|0
1645614600000|2022-02-23 11:10:00|506.06|503.66|508.86|506.46|509.61|507.21|504.84|502.44|0
1645614900000|2022-02-23 11:15:00|508.76|506.36|510.07|507.67|510.45|508.05|507.83|505.43|0
1645615200000|2022-02-23 11:20:00|510.26|507.86|510.26|507.86|512.6|510.2|509.32|506.92|0
1645615500000|2022-02-23 11:25:00|509.51|507.11|509.13|506.73|510.44|508.04|508.57|506.17|0
1645615800000|2022-02-23 11:30:00|509.32|506.92|508.38|505.98|509.42|507.02|508.2|505.8|0
1645616100000|2022-02-23 11:35:00|508.57|506.17|511|508.6|511.56|509.16|507.82|505.42|0
1645616400000|2022-02-23 11:40:00|510.81|508.41|511.37|508.97|511.56|509.16|509.69|507.29|0
1645616700000|2022-02-23 11:45:00|511.56|509.16|513.63|511.23|513.81|511.41|510.81|508.41|0
1645617000000|2022-02-23 11:50:00|513.72|511.32|512.41|510.01|513.81|511.41|511.19|508.79|0
1645617300000|2022-02-23 11:55:00|512.31|509.91|516.73|514.33|517.49|515.09|511.75|509.35|0
1645617600000|2022-02-23 12:00:00|516.07|513.67|513.62|511.22|517.2|514.8|513.06|510.66|0
1645617900000|2022-02-23 12:05:00|513.43|511.03|511.18|508.78|513.43|511.03|510.62|508.22|0
1645618200000|2022-02-23 12:10:00|510.99|508.59|509.4|507|512.12|509.72|508.93|506.53|0
1645618500000|2022-02-23 12:15:00|509.31|506.91|509.51|507.11|510.07|507.67|507.08|504.68|0
1645618800000|2022-02-23 12:20:00|509.32|506.92|508.2|505.8|509.7|507.3|508.2|505.8|0
1645619100000|2022-02-23 12:25:00|508.39|505.99|508.2|505.8|508.95|506.55|508.2|505.8|0
1645619400000|2022-02-23 12:30:00|508.39|505.99|506.33|503.93|508.86|506.46|505.77|503.37|0
1645619700000|2022-02-23 12:35:00|506.7|504.3|504.47|502.07|506.7|504.3|503.72|501.32|0
1645620000000|2022-02-23 12:40:00|504.65|502.25|504.65|502.25|504.84|502.44|503.54|501.14|0
1645620300000|2022-02-23 12:45:00|504.47|502.07|506.42|504.02|506.51|504.11|504.47|502.07|0
1645620600000|2022-02-23 12:50:00|506.33|503.93|503.72|501.32|506.42|504.02|503.35|500.95|0
1645620900000|2022-02-23 12:55:00|503.53|501.13|504.28|501.88|504.28|501.88|503.35|500.95|0
1645621200000|2022-02-23 13:00:00|504.65|502.25|503.9|501.5|505.02|502.62|503.34|500.94|0
1645621500000|2022-02-23 13:05:00|504.09|501.69|501.86|499.46|504.09|501.69|501.49|499.09|0
1645621800000|2022-02-23 13:10:00|502.04|499.64|503.9|501.5|504.27|501.87|501.95|499.55|0
1645622100000|2022-02-23 13:15:00|503.71|501.31|503.71|501.31|504.27|501.87|503.15|500.75|0
1645622400000|2022-02-23 13:20:00|503.53|501.13|506.88|504.48|507.25|504.85|502.97|500.57|0
1645622700000|2022-02-23 13:25:00|506.6|504.2|507.16|504.76|507.81|505.41|505.94|503.54|0
1645623000000|2022-02-23 13:30:00|507.06|504.66|510.42|508.02|510.42|508.02|506.31|503.91|0
1645623300000|2022-02-23 13:35:00|510.24|507.84|508.55|506.15|510.61|508.21|507.99|505.59|0
1645623600000|2022-02-23 13:40:00|508.36|505.96|508.74|506.34|509.86|507.46|507.99|505.59|0
1645623900000|2022-02-23 13:45:00|508.65|506.25|506.39|503.99|508.74|506.34|506.21|503.81|0
1645624200000|2022-02-23 13:50:00|506.58|504.18|504.15|501.75|507.7|505.3|504.15|501.75|0
1645624500000|2022-02-23 13:55:00|504.34|501.94|503.03|500.63|504.34|501.94|502.28|499.88|0
1645624800000|2022-02-23 14:00:00|502.84|500.44|503.36|500.96|504.71|502.31|502.28|499.88|0
1645625100000|2022-02-23 14:05:00|503.54|501.14|503.54|501.14|505.04|502.64|503.17|500.77|0
1645625400000|2022-02-23 14:10:00|503.73|501.33|503.54|501.14|504.29|501.89|502.98|500.58|0
1645625700000|2022-02-23 14:15:00|503.35|500.95|503.54|501.14|503.54|501.14|500.84|498.44|0
1645626000000|2022-02-23 14:20:00|503.35|500.95|502.23|499.83|504.85|502.45|502.23|499.83|0
1645626300000|2022-02-23 14:25:00|502.42|500.02|505.78|503.38|506.15|503.75|502.42|500.02|0
1645626600000|2022-02-23 14:30:00|505.22|502.82|502.98|500.58|507.65|505.25|501.48|499.08|0
1645626900000|2022-02-23 14:35:00|503.16|500.76|504.01|501.61|510.09|507.69|502.53|500.13|0
1645627200000|2022-02-23 14:40:00|504.57|502.17|509.43|507.03|511.12|508.72|502.71|500.31|0
1645627500000|2022-02-23 14:45:00|507.74|505.34|508.49|506.09|508.68|506.28|503.64|501.24|0
1645627800000|2022-02-23 14:50:00|508.12|505.72|518.64|516.24|518.64|516.24|507.74|505.34|0
1645628100000|2022-02-23 14:55:00|518.46|516.06|518.45|516.05|518.64|516.24|513.36|510.96|0
1645628400000|2022-02-23 15:00:00|518.17|515.77|521.55|519.15|526.23|523.83|518.17|515.77|0
1645628700000|2022-02-23 15:05:00|520.98|518.58|528.02|525.62|529.93|527.53|520.98|518.58|0
1645629000000|2022-02-23 15:10:00|527.83|525.43|524.01|521.61|529.36|526.96|523.06|520.66|0
1645629300000|2022-02-23 15:15:00|524.4|522|529.93|527.53|531.27|528.87|524.4|522|0
1645629600000|2022-02-23 15:20:00|530.22|527.82|533.29|530.89|534.15|531.75|525.63|523.23|0
1645629900000|2022-02-23 15:25:00|533.38|530.98|538.87|536.47|540.7|538.3|532.61|530.21|0
1645630200000|2022-02-23 15:30:00|539.34|536.94|539.44|537.04|544.35|541.95|538.48|536.08|0
1645630500000|2022-02-23 15:35:00|539.63|537.23|536.18|533.78|539.82|537.42|533.12|530.72|0
1645630800000|2022-02-23 15:40:00|536.56|534.16|541.93|539.53|543.47|541.07|535.79|533.39|0
1645631100000|2022-02-23 15:45:00|542.31|539.91|543.66|541.26|544.05|541.65|539.05|536.65|0
1645631400000|2022-02-23 15:50:00|543.47|541.07|542.5|540.1|544.24|541.84|539.72|537.32|0
1645631700000|2022-02-23 15:55:00|541.93|539.53|542.69|540.29|545.97|543.57|539.14|536.74|0
1645632000000|2022-02-23 16:00:00|542.89|540.49|547.13|544.73|549.64|547.24|540.77|538.37|0
1645632300000|2022-02-23 16:05:00|547.71|545.31|550.22|547.82|552.94|550.54|546.93|544.53|0
1645632600000|2022-02-23 16:10:00|551|548.6|548.86|546.46|552.26|549.86|548.28|545.88|0
1645632900000|2022-02-23 16:15:00|549.83|547.43|550.61|548.21|554.29|551.89|549.64|547.24|0
1645633200000|2022-02-23 16:20:00|550.99|548.59|550.7|548.3|552.16|549.76|548.86|546.46|0
1645633500000|2022-02-23 16:25:00|550.8|548.4|551.57|549.17|551.96|549.56|547.31|544.91|0
1645633800000|2022-02-23 16:30:00|550.8|548.4|547.89|545.49|553.9|551.5|543.94|541.54|0
1645634100000|2022-02-23 16:35:00|547.5|545.1|545.38|542.98|550.02|547.62|541.91|539.51|0
1645634400000|2022-02-23 16:40:00|545.57|543.17|548.08|545.68|548.66|546.26|542.68|540.28|0
1645634700000|2022-02-23 16:45:00|548.47|546.07|543.26|540.86|549.73|547.33|543.26|540.86|0
1645635000000|2022-02-23 16:50:00|543.06|540.66|539.22|536.82|545.38|542.98|537.69|535.29|0
1645635300000|2022-02-23 16:55:00|539.03|536.63|537.14|534.74|539.41|537.01|535.58|533.18|0
1645635600000|2022-02-23 17:00:00|537.04|534.64|538.39|535.99|541.85|539.45|536.66|534.26|0
1645635900000|2022-02-23 17:05:00|538.19|535.79|535.29|532.89|539.35|536.95|535.29|532.89|0
1645636200000|2022-02-23 17:10:00|535.1|532.7|537.6|535.2|538.37|535.97|532.61|530.21|0
1645636500000|2022-02-23 17:15:00|537.41|535.01|528.59|526.19|537.41|535.01|528.5|526.1|0
1645636800000|2022-02-23 17:20:00|528.78|526.38|527.25|524.85|529.93|527.53|526.49|524.09|0
1645637100000|2022-02-23 17:25:00|527.45|525.05|526.11|523.71|528.59|526.19|525.73|523.33|0
1645637400000|2022-02-23 17:30:00|525.73|523.33|531.64|529.24|531.64|529.24|525.16|522.76|0
1645637700000|2022-02-23 17:35:00|531.45|529.05|535.09|532.69|535.86|533.46|531.26|528.86|0
1645638000000|2022-02-23 17:40:00|534.71|532.31|532.79|530.39|536.44|534.04|532.41|530.01|0
1645638300000|2022-02-23 17:45:00|532.89|530.49|536.43|534.03|536.73|534.33|531.45|529.05|0
1645638600000|2022-02-23 17:50:00|535.96|533.56|542.8|540.4|543.76|541.36|535.86|533.46|0
1645638900000|2022-02-23 17:55:00|542.41|540.01|542.79|540.39|544.92|542.52|541.44|539.04|0
1645639200000|2022-02-23 18:00:00|542.41|540.01|546.28|543.88|546.47|544.07|542.41|540.01|0
1645639500000|2022-02-23 18:05:00|546.08|543.68|547.83|545.43|549.58|547.18|544.83|542.43|0
1645639800000|2022-02-23 18:10:00|547.44|545.04|557.19|554.79|557.88|555.48|547.05|544.65|0
1645640100000|2022-02-23 18:15:00|557.58|555.18|556.78|554.38|559.84|557.44|553.79|551.39|0
1645640400000|2022-02-23 18:20:00|557.17|554.77|559.5|557.1|561.45|559.05|556.2|553.8|0
1645640700000|2022-02-23 18:25:00|558.72|556.32|563.21|560.81|563.6|561.2|556.58|554.18|0
1645641000000|2022-02-23 18:30:00|562.82|560.42|567.32|564.92|567.51|565.11|561.06|558.66|0
1645641300000|2022-02-23 18:35:00|567.12|564.72|559.5|557.1|567.71|565.31|558.33|555.93|0
1645641600000|2022-02-23 18:40:00|558.91|556.51|558.52|556.12|560.86|558.46|557.36|554.96|0
1645641900000|2022-02-23 18:45:00|557.94|555.54|550.79|548.39|559.3|556.9|550.19|547.79|0
1645642200000|2022-02-23 18:50:00|550.59|548.19|559.96|557.56|561.72|559.32|550.59|548.19|0
1645642500000|2022-02-23 18:55:00|559.76|557.36|557.22|554.82|561.53|559.13|556.44|554.04|0
1645642800000|2022-02-23 19:00:00|557.41|555.01|563.1|560.7|564.87|562.47|553.9|551.5|0
1645643100000|2022-02-23 19:05:00|562.9|560.5|561.2|558.8|563.36|560.96|558.37|555.97|0
1645643400000|2022-02-23 19:10:00|561|558.6|562.37|559.97|563.74|561.34|557.1|554.7|0
1645643700000|2022-02-23 19:15:00|562.86|560.46|561.88|559.48|567.07|564.67|559.24|556.84|0
1645644000000|2022-02-23 19:20:00|562.37|559.97|571.2|568.8|571.59|569.19|560.41|558.01|0
1645644300000|2022-02-23 19:25:00|571|568.6|574.17|571.77|575.75|573.35|570.22|567.82|0
1645644600000|2022-02-23 19:30:00|571.96|569.56|574.61|572.21|576.1|573.7|570.48|568.08|0
1645644900000|2022-02-23 19:35:00|574.42|572.02|574.12|571.72|574.61|572.21|571.85|569.45|0
1645645200000|2022-02-23 19:40:00|574.61|572.21|583.75|581.35|584.74|582.34|574.41|572.01|0
1645645500000|2022-02-23 19:45:00|583.95|581.55|579.75|577.35|584.34|581.94|575.81|573.41|0
1645645800000|2022-02-23 19:50:00|580.74|578.34|582.12|579.72|582.52|580.12|577.19|574.79|0
1645646100000|2022-02-23 19:55:00|582.32|579.92|580.03|577.63|583.71|581.31|577.33|574.93|0
1645646400000|2022-02-23 20:00:00|580.14|577.74|586.18|583.78|587.18|584.78|578.85|576.45|0
1645646700000|2022-02-23 20:05:00|586.38|583.98|587.97|585.57|589.57|587.17|582.81|580.41|0
1645647000000|2022-02-23 20:10:00|588.17|585.77|587.16|584.76|591.74|589.34|586.56|584.16|0
1645647300000|2022-02-23 20:15:00|587.95|585.55|588.15|585.75|588.75|586.35|582.7|580.3|0
1645647600000|2022-02-23 20:20:00|588.26|585.86|585.96|583.56|590.34|587.94|585.47|583.07|0
1645647900000|2022-02-23 20:25:00|586.16|583.76|579.56|577.16|587.75|585.35|577.98|575.58|0
1645648200000|2022-02-23 20:30:00|579.36|576.96|583.13|580.73|586.71|584.31|578.18|575.78|0
1645648500000|2022-02-23 20:35:00|582.83|580.43|589.89|587.49|589.89|587.49|580.35|577.95|0
1645648800000|2022-02-23 20:40:00|590|587.6|591.48|589.08|591.58|589.18|585.91|583.51|0
1645649100000|2022-02-23 20:45:00|591.58|589.18|595.47|593.07|595.47|593.07|588.1|585.7|0
1645649400000|2022-02-23 20:50:00|595.57|593.17|596.77|594.37|598.37|595.97|590.18|587.78|0
1645649700000|2022-02-23 20:55:00|596.57|594.17|592.97|590.57|598.37|595.97|591.97|589.57|0
1645650000000|2022-02-23 21:00:00|592.77|590.37|591.97|589.57|594.17|591.77|589.98|587.58|0
1645650300000|2022-02-23 21:05:00|591.37|588.97|591.77|589.37|591.77|589.37|589.98|587.58|0
1645650600000|2022-02-23 21:10:00|591.97|589.57|593.46|591.06|594.86|592.46|591.17|588.77|0
1645650900000|2022-02-23 21:15:00|593.66|590.86|594.06|591.26|594.26|591.46|592.86|590.06|0
1645651200000|2022-02-23 21:20:00|594.26|591.46|593.66|590.86|594.85|592.05|593.46|590.66|0
1645651500000|2022-02-23 21:25:00|593.56|590.76|594.76|591.96|595.45|592.65|593.16|590.36|0
1645651800000|2022-02-23 21:30:00|594.85|592.05|596.45|593.65|596.45|593.65|594.85|592.05|0
1645652100000|2022-02-23 21:35:00|596.64|593.84|594.95|592.15|598.44|595.64|594.16|591.36|0
1645652400000|2022-02-23 21:40:00|594.85|592.05|599.44|596.64|602.64|599.84|594.75|591.95|0
1645652700000|2022-02-23 21:45:00|599.24|596.44|598.24|595.44|599.24|596.44|596.94|594.14|0
1645653000000|2022-02-23 21:50:00|598.04|595.24|599.24|596.44|600.74|597.94|597.84|595.04|0
1645653300000|2022-02-23 21:55:00|599.34|596.54|600.54|597.74|601.84|599.04|599.24|596.44|0
1645653600000|2022-02-23 22:00:00|600.6|597.8|600.55|597.75|601.04|598.24|600.39|597.59|0
1645653900000|2022-02-23 22:05:00|600.57|597.77|600.78|597.98|600.81|598.01|600.29|597.49|0
1645654200000|2022-02-23 22:10:00|600.81|598.01|600.78|597.98|601.1|598.3|600.34|597.54|0
1645654500000|2022-02-23 22:15:00|600.83|598.03|600.86|598.06|601.1|598.3|600.6|597.8|0
1645654800000|2022-02-23 22:20:00|600.89|598.09|601.33|598.53|601.39|598.59|600.89|598.09|0
1645655100000|2022-02-23 22:25:00|601.36|598.56|601.94|599.14|601.94|599.14|601.09|598.29|0
1645655400000|2022-02-23 22:30:00|601.85|599.05|602.35|599.55|602.55|599.75|601.85|599.05|0
1645655700000|2022-02-23 22:35:00|602.38|599.58|602.48|599.68|602.52|599.72|601.68|598.88|0
1645656000000|2022-02-23 22:40:00|602.35|599.55|602.26|599.46|602.64|599.84|602.26|599.46|0
1645656300000|2022-02-23 22:45:00|602.31|599.51|601.14|598.34|602.48|599.68|601.14|598.34|0
1645656600000|2022-02-23 22:50:00|601.12|598.32|601.17|598.37|601.41|598.61|600.97|598.17|0
1645656900000|2022-02-23 22:55:00|601.21|598.41|599.77|596.97|601.26|598.46|599.77|596.97|0
1645657200000|2022-02-23 23:00:00|599.72|596.92|599.32|596.52|600.12|597.32|594.03|591.23|0
1645657500000|2022-02-23 23:05:00|598.72|595.92|601.92|599.12|602.82|600.02|598.62|595.82|0
1645657800000|2022-02-23 23:10:00|602.02|599.22|600.82|598.02|603.73|600.93|600.02|597.22|0
1645658100000|2022-02-23 23:15:00|601.02|598.22|605.03|602.23|605.43|602.63|600.22|597.42|0
1645658400000|2022-02-23 23:20:00|604.83|602.03|605.43|602.63|605.43|602.63|603.62|600.82|0
1645658700000|2022-02-23 23:25:00|605.23|602.43|600.61|597.81|605.23|602.43|598.21|595.41|0
1645659000000|2022-02-23 23:30:00|600.52|597.72|598.41|595.61|601.01|598.21|598.41|595.61|0
1645659300000|2022-02-23 23:35:00|598.51|595.71|598.91|596.11|600.01|597.21|598.41|595.61|0
1645659600000|2022-02-23 23:40:00|598.61|595.81|594.82|592.02|599.21|596.41|593.22|590.42|0
1645659900000|2022-02-23 23:45:00|594.62|591.82|597.21|594.41|597.51|594.71|594.52|591.72|0
1645660200000|2022-02-23 23:50:00|597.01|594.21|596.01|593.21|598.21|595.41|595.81|593.01|0
1645660500000|2022-02-23 23:55:00|595.81|593.01|598.4|595.6|599.11|596.31|594.92|592.12|0
1645660800000|2022-02-24 00:00:00|598.2|595.4|599.4|596.6|600.6|597.8|594.81|592.01|0
1645661100000|2022-02-24 00:05:00|599.71|596.91|601.2|598.4|603.01|600.21|598.2|595.4|0
1645661400000|2022-02-24 00:10:00|601.6|598.8|598.1|595.3|602|599.2|596.4|593.6|0
1645661700000|2022-02-24 00:15:00|598.2|595.4|600.9|598.1|603|600.2|598.2|595.4|0
1645662000000|2022-02-24 00:20:00|601|598.2|601.2|598.4|603|600.2|600.2|597.4|0
1645662300000|2022-02-24 00:25:00|601.4|598.6|606.62|603.82|610.44|607.64|600.2|597.4|0
1645662600000|2022-02-24 00:30:00|606.42|603.62|610.14|607.34|612.06|609.26|605.21|602.41|0
1645662900000|2022-02-24 00:35:00|611.05|608.25|611.41|608.61|612.71|609.91|606.61|603.81|0
1645663200000|2022-02-24 00:40:00|611.3|608.5|611.21|608.41|612.31|609.51|608.79|605.99|0
1645663500000|2022-02-24 00:45:00|611.3|608.5|611.1|608.3|612.71|609.91|610.6|607.8|0
1645663800000|2022-02-24 00:50:00|611|608.2|614.03|611.23|614.03|611.23|610.5|607.7|0
1645664100000|2022-02-24 00:55:00|616.34|613.54|621|618.2|621|618.2|614.03|611.23|0
1645664400000|2022-02-24 01:00:00|620.8|618|620.29|617.49|621|618.2|615.94|613.14|0
1645664700000|2022-02-24 01:05:00|620.59|617.79|617.35|614.55|621.2|618.4|616.95|614.15|0
1645665000000|2022-02-24 01:10:00|617.76|614.96|619.47|616.67|619.87|617.07|614.64|611.84|0
1645665300000|2022-02-24 01:15:00|619.87|617.07|624.92|622.12|627.15|624.35|618.97|616.17|0
1645665600000|2022-02-24 01:20:00|625.43|622.63|626.34|623.54|628.16|625.36|624.42|621.62|0
1645665900000|2022-02-24 01:25:00|626.54|623.74|625.93|623.13|626.85|624.05|624.51|621.71|0
1645666200000|2022-02-24 01:30:00|626.13|623.33|620.87|618.07|627.35|624.55|618.25|615.45|0
1645666500000|2022-02-24 01:35:00|621.08|618.28|621.18|618.38|623.1|620.3|619.97|617.17|0
1645666800000|2022-02-24 01:40:00|621.07|618.27|620.87|618.07|622.29|619.49|617.45|614.65|0
1645667100000|2022-02-24 01:45:00|620.77|617.97|618.05|615.25|621.38|618.58|615.63|612.83|0
1645667400000|2022-02-24 01:50:00|617.04|614.24|611.05|608.25|617.55|614.75|608.22|605.42|0
1645667700000|2022-02-24 01:55:00|611.55|608.75|611.85|609.05|614.16|611.36|610.34|607.54|0
1645668000000|2022-02-24 02:00:00|610.94|608.14|615.17|612.37|615.27|612.47|609.54|606.74|0
1645668300000|2022-02-24 02:05:00|615.27|612.47|616.68|613.88|619.4|616.6|613.56|610.76|0
1645668600000|2022-02-24 02:10:00|616.78|613.98|614.66|611.86|617.58|614.78|612.95|610.15|0
1645668900000|2022-02-24 02:15:00|614.96|612.16|613.09|610.29|614.96|612.16|610.44|607.64|0
1645669200000|2022-02-24 02:20:00|612.99|610.19|615.21|612.41|615.92|613.12|612.89|610.09|0
1645669500000|2022-02-24 02:25:00|615.01|612.21|624.43|621.63|624.43|621.63|614.7|611.9|0
1645669800000|2022-02-24 02:30:00|624.02|621.22|618.65|615.85|625.35|622.55|617.94|615.14|0
1645670100000|2022-02-24 02:35:00|618.75|615.95|616.72|613.92|619.96|617.16|615.41|612.61|0
1645670400000|2022-02-24 02:40:00|616.52|613.72|617.84|615.04|619.15|616.35|616.52|613.72|0
1645670700000|2022-02-24 02:45:00|617.93|615.13|621.28|618.48|622.09|619.29|614.9|612.1|0
1645671000000|2022-02-24 02:50:00|624.53|621.73|626.81|622.89|629.09|626.01|620.24|616.88|0
1645671300000|2022-02-24 02:55:00|627.94|624.02|629.89|625.97|631.11|627.19|621.53|617.61|0
1645671600000|2022-02-24 03:00:00|630.29|626.37|634.78|630.86|636.21|632.29|627.76|623.84|0
1645671900000|2022-02-24 03:05:00|634.98|631.06|656.39|652.47|659.82|655.9|634.58|630.66|0
1645672200000|2022-02-24 03:10:00|657.95|654.03|651.94|648.02|659.82|655.9|644.11|640.19|0
1645672500000|2022-02-24 03:15:00|650.49|646.57|650.18|646.26|654.63|650.71|646.67|642.75|0
1645672800000|2022-02-24 03:20:00|649.97|646.05|658.57|654.65|658.57|654.65|647.5|643.58|0
1645673100000|2022-02-24 03:25:00|657.84|653.92|657.74|653.82|661.99|658.07|655.66|651.74|0
1645673400000|2022-02-24 03:30:00|657.84|653.92|672.64|668.72|675.26|671.34|657.84|653.92|0
1645673700000|2022-02-24 03:35:00|672.12|668.2|681.48|677.56|681.48|677.56|668.04|664.12|0
1645674000000|2022-02-24 03:40:00|682.74|678.82|673.09|668.89|685.97|681.77|673.04|668.84|0
1645674300000|2022-02-24 03:45:00|674.23|670.03|667.48|663.28|674.55|670.35|665.72|661.52|0
1645674600000|2022-02-24 03:50:00|667.38|663.18|673.3|669.1|673.5|669.3|663.85|659.65|0
1645674900000|2022-02-24 03:55:00|672.58|668.38|679.32|675.12|681.3|677.1|672.58|668.38|0
1645675200000|2022-02-24 04:00:00|679.63|675.43|674.12|669.92|681.61|677.41|673.92|669.72|0
1645675500000|2022-02-24 04:05:00|674.23|670.03|672.67|668.47|679.21|675.01|670.4|666.2|0
1645675800000|2022-02-24 04:10:00|672.88|668.68|679.21|675.01|681.5|677.3|672.88|668.68|0
1645676100000|2022-02-24 04:15:00|680.04|675.84|684.6|680.4|686.79|682.59|679|674.8|0
1645676400000|2022-02-24 04:20:00|683.88|679.68|679.32|675.12|684.3|680.1|676.63|672.43|0
1645676700000|2022-02-24 04:25:00|679.11|674.91|681.07|676.87|682.63|678.43|677.14|672.94|0
1645677000000|2022-02-24 04:30:00|681.18|676.98|674.87|670.67|682.53|678.33|671.98|667.78|0
1645677300000|2022-02-24 04:35:00|674.97|670.77|677.14|672.94|677.76|673.56|674.35|670.15|0
1645677600000|2022-02-24 04:40:00|677.45|673.25|676|671.8|680.45|676.25|674.25|670.05|0
1645677900000|2022-02-24 04:45:00|676.1|671.9|670.23|666.03|676.31|672.11|670.12|665.92|0
1645678200000|2022-02-24 04:50:00|670.53|666.33|668.06|663.86|670.74|666.54|665.81|661.61|0
1645678500000|2022-02-24 04:55:00|667.97|663.77|668.27|664.07|669.09|664.89|665.91|661.71|0
1645678800000|2022-02-24 05:00:00|667.96|663.76|672.8|668.6|673.62|669.42|667.04|662.84|0
1645679100000|2022-02-24 05:05:00|672.49|668.29|674.65|670.45|677.03|672.83|668.88|664.68|0
1645679400000|2022-02-24 05:10:00|675.06|670.86|667.85|663.65|675.68|671.48|667.03|662.83|0
1645679700000|2022-02-24 05:15:00|667.03|662.83|669.11|664.91|672.49|668.29|667.03|662.83|0
1645680000000|2022-02-24 05:20:00|669.01|664.81|668.6|664.4|669.63|665.43|666.22|662.02|0
1645680300000|2022-02-24 05:25:00|668.39|664.19|670.34|666.14|670.76|666.56|664.99|660.79|0
1645680600000|2022-02-24 05:30:00|670.14|665.94|677.12|672.92|677.95|673.75|670.14|665.94|0
1645680900000|2022-02-24 05:35:00|677.23|673.03|681.37|677.17|681.68|677.48|675.37|671.17|0
1645681200000|2022-02-24 05:40:00|681.47|677.27|678.46|674.82|681.84|677.64|678.36|674.72|0
1645681500000|2022-02-24 05:45:00|678.77|675.13|680.32|676.68|680.63|676.99|675.47|671.83|0
1645681800000|2022-02-24 05:50:00|680.11|676.47|671.85|668.49|681.25|677.61|671.54|668.18|0
1645682100000|2022-02-24 05:55:00|671.33|667.97|674.95|671.59|675.25|671.89|669.69|666.33|0
1645682400000|2022-02-24 06:00:00|671.74|668.38|670.07|666.15|674.64|670.44|669.25|665.33|0
1645682700000|2022-02-24 06:05:00|670.17|666.25|666.47|662.55|671.72|667.8|666.47|662.55|0
1645683000000|2022-02-24 06:10:00|666.57|662.65|667.54|663.62|669.34|665.42|665.27|661.35|0
1645683300000|2022-02-24 06:15:00|667.75|663.83|667.03|663.11|670.54|666.62|660.33|656.41|0
1645683600000|2022-02-24 06:20:00|666.92|663|668.88|664.96|671.88|667.96|666.71|662.79|0
1645683900000|2022-02-24 06:25:00|668.78|664.86|673.23|669.31|674.68|670.76|667.02|663.1|0
1645684200000|2022-02-24 06:30:00|673.85|669.93|673.95|670.03|674.78|670.86|669.81|665.89|0
1645684500000|2022-02-24 06:35:00|673.85|669.93|675.05|671.13|678.36|674.44|671.57|667.65|0
1645684800000|2022-02-24 06:40:00|674.84|670.92|672.77|668.85|677.42|673.5|672.56|668.64|0
1645685100000|2022-02-24 06:45:00|672.87|668.95|682.1|678.18|682.3|678.38|672.46|668.54|0
1645685400000|2022-02-24 06:50:00|682.2|678.28|683.34|679.42|687.61|683.69|681.26|677.34|0
1645685700000|2022-02-24 06:55:00|683.14|679.22|682.04|678.12|684.63|680.71|678.52|674.6|0
1645686000000|2022-02-24 07:00:00|682.56|678.64|683.7|679.78|683.7|679.78|674.18|670.26|0
1645686300000|2022-02-24 07:05:00|684.01|680.09|682.55|678.63|694.01|690.09|681.31|677.39|0
1645686600000|2022-02-24 07:10:00|683.28|679.36|688.01|684.09|691.29|687.37|682.55|678.63|0
1645686900000|2022-02-24 07:15:00|689.04|685.12|694.35|690.43|697.9|693.98|687.17|683.25|0
1645687200000|2022-02-24 07:20:00|695.18|691.26|696.33|692.41|696.85|692.93|692.58|688.66|0
1645687500000|2022-02-24 07:25:00|695.92|692|700.06|695.58|702.36|697.88|695.78|691.3|0
1645687800000|2022-02-24 07:30:00|700.27|695.79|695.5|690.74|701.15|696.53|693.42|688.66|0
1645688100000|2022-02-24 07:35:00|695.92|691.16|699.36|694.32|703.55|698.51|691.16|686.12|0
1645688400000|2022-02-24 07:40:00|699.87|694.83|690.36|685.32|701.21|696.17|690.36|685.32|0
1645688700000|2022-02-24 07:45:00|689.74|684.7|690.85|685.81|694.35|689.31|684.44|679.4|0
1645689000000|2022-02-24 07:50:00|691.05|686.01|693.01|687.97|695.18|690.14|687.66|682.62|0
1645689300000|2022-02-24 07:55:00|692.8|687.76|691.7|686.66|692.8|687.76|685.91|680.87|0
1645689600000|2022-02-24 08:00:00|690.87|685.83|684.36|678.76|695.91|690.31|682.72|677.12|0
1645689900000|2022-02-24 08:05:00|683.96|679.16|675.25|670.45|683.96|679.16|674.64|669.84|0
1645690200000|2022-02-24 08:10:00|674.95|670.15|679.33|674.53|679.53|674.73|671.53|666.73|0
1645690500000|2022-02-24 08:15:00|680.05|675.25|672.66|667.86|681.39|676.59|672.66|667.86|0
1645690800000|2022-02-24 08:20:00|672.45|667.65|668.17|663.37|673.78|668.98|666.73|661.93|0
1645691100000|2022-02-24 08:25:00|667.96|663.16|672.06|667.26|674.53|669.73|665.79|660.99|0
1645691400000|2022-02-24 08:30:00|671.75|666.95|668.77|663.97|674.74|669.94|666.71|661.91|0
1645691700000|2022-02-24 08:35:00|668.25|663.45|671.33|666.53|675.25|670.45|667.43|662.63|0
1645692000000|2022-02-24 08:40:00|671.13|666.33|669.48|664.68|677.01|672.21|668.86|664.06|0
1645692300000|2022-02-24 08:45:00|669.79|664.99|667.62|662.82|672.27|667.47|663.71|658.91|0
1645692600000|2022-02-24 08:50:00|667.94|663.14|671.2|666.88|671.2|666.88|663.88|659.56|0
1645692900000|2022-02-24 08:55:00|671.09|666.77|664.19|659.87|671.09|666.77|661|656.68|0
1645693200000|2022-02-24 09:00:00|664.6|660.28|662.03|657.71|667.79|663.47|660.9|656.58|0
1645693500000|2022-02-24 09:05:00|661.93|657.61|653.74|649.42|664.49|660.17|649.55|645.23|0
1645693800000|2022-02-24 09:10:00|654.04|649.72|663.98|659.66|671.2|666.88|654.04|649.72|0
1645694100000|2022-02-24 09:15:00|663.37|659.05|660.08|655.76|664.19|659.87|656.7|652.38|0
1645694400000|2022-02-24 09:20:00|660.69|656.37|656.39|652.07|660.9|656.58|652.71|648.39|0
1645694700000|2022-02-24 09:25:00|655.57|651.25|660.56|656.24|661.38|657.06|655.26|650.94|0
1645695000000|2022-02-24 09:30:00|660.46|656.14|659.12|654.8|661.7|657.38|656.86|652.54|0
1645695300000|2022-02-24 09:35:00|659.02|654.7|660.25|655.93|663.34|659.02|659.02|654.7|0
1645695600000|2022-02-24 09:40:00|660.05|655.73|666.64|662.32|669.74|665.42|658.2|653.88|0
1645695900000|2022-02-24 09:45:00|666.53|662.21|662.72|658.4|667.36|663.04|661.9|657.58|0
1645696200000|2022-02-24 09:50:00|662.93|658.61|667.26|662.94|669.22|664.9|660.56|656.24|0
1645696500000|2022-02-24 09:55:00|667.77|663.45|670.04|665.72|670.04|665.72|664.26|659.94|0
1645696800000|2022-02-24 10:00:00|670.25|665.93|668.8|664.48|672.11|667.79|668.08|663.76|0
1645697100000|2022-02-24 10:05:00|668.7|664.38|660.45|656.13|669.32|665|660.25|655.93|0
1645697400000|2022-02-24 10:10:00|660.04|655.72|665.7|661.38|667.05|662.73|660.04|655.72|0
1645697700000|2022-02-24 10:15:00|666.32|662|670.77|666.45|671.6|667.28|665.6|661.28|0
1645698000000|2022-02-24 10:20:00|670.66|666.34|677.3|672.98|679.17|674.85|670.25|665.93|0
1645698300000|2022-02-24 10:25:00|677.62|673.3|675.47|671.15|679.91|675.59|672.11|667.79|0
1645698600000|2022-02-24 10:30:00|675.78|671.46|671.33|667.01|678.37|674.05|670.41|666.09|0
1645698900000|2022-02-24 10:35:00|671.85|667.53|669.79|665.47|677.95|673.63|669.68|665.36|0
1645699200000|2022-02-24 10:40:00|670|665.68|671.74|667.42|671.74|667.42|665.36|661.04|0
1645699500000|2022-02-24 10:45:00|671.54|667.22|668.76|664.44|673.92|669.6|667.73|663.41|0
1645699800000|2022-02-24 10:50:00|668.55|664.23|675.98|671.66|675.98|671.66|667.93|663.61|0
1645700100000|2022-02-24 10:55:00|676.6|672.28|676.29|671.97|677.53|673.21|674.01|669.69|0
1645700400000|2022-02-24 11:00:00|676.4|672.08|682.93|678.61|683.45|679.13|673.91|669.59|0
1645700700000|2022-02-24 11:05:00|682.51|678.19|686.16|681.84|687.3|682.98|681.79|677.47|0
1645701000000|2022-02-24 11:10:00|686.78|682.46|683.9|679.58|687.74|683.42|682.56|678.24|0
1645701300000|2022-02-24 11:15:00|684.32|680|690.55|686.23|692.11|687.79|683.59|679.27|0
1645701600000|2022-02-24 11:20:00|690.34|686.02|682.24|677.92|690.55|686.23|682.24|677.92|0
1645701900000|2022-02-24 11:25:00|682.96|678.64|688.89|684.57|691.28|686.96|682.04|677.72|0
1645702200000|2022-02-24 11:30:00|688.68|684.36|693.36|689.04|693.36|689.04|686.07|681.75|0
1645702500000|2022-02-24 11:35:00|693.15|688.83|692.22|687.9|694.82|690.5|692.22|687.9|0
1645702800000|2022-02-24 11:40:00|692.32|688|679.85|675.53|693.98|689.66|679.85|675.53|0
1645703100000|2022-02-24 11:45:00|679.96|675.64|678.82|674.5|682.13|677.81|675.51|671.19|0
1645703400000|2022-02-24 11:50:00|679.02|674.7|679.96|675.64|680.89|676.57|673.86|669.54|0
1645703700000|2022-02-24 11:55:00|680.37|676.05|673.56|669.24|681.61|677.29|673.56|669.24|0
1645704000000|2022-02-24 12:00:00|673.76|669.44|681.82|677.5|683.78|679.46|673.65|669.33|0
1645704300000|2022-02-24 12:05:00|682.23|677.91|688.46|684.14|688.46|684.14|682.12|677.8|0
1645704600000|2022-02-24 12:10:00|688.56|684.24|681.09|676.77|689.29|684.97|681.09|676.77|0
1645704900000|2022-02-24 12:15:00|681.29|676.97|685.13|680.81|686.38|682.06|677.57|673.25|0
1645705200000|2022-02-24 12:20:00|685.02|680.7|686.48|682.16|688.87|684.55|685.02|680.7|0
1645705500000|2022-02-24 12:25:00|686.89|682.57|688.04|683.72|690.01|685.69|685.54|681.22|0
1645705800000|2022-02-24 12:30:00|688.25|683.93|690.92|686.6|691.87|687.55|687.51|683.19|0
1645706100000|2022-02-24 12:35:00|691.13|686.81|689.45|685.13|693.01|688.69|689.24|684.92|0
1645706400000|2022-02-24 12:40:00|689.35|685.03|690.5|686.18|693.01|688.69|689.35|685.03|0
1645706700000|2022-02-24 12:45:00|690.08|685.76|687.27|682.95|692.3|687.98|687.07|682.75|0
1645707000000|2022-02-24 12:50:00|686.86|682.54|687.68|683.36|688.93|684.61|685.39|681.07|0
1645707300000|2022-02-24 12:55:00|687.58|683.26|686.43|682.11|692.28|687.96|685.8|681.48|0
1645707600000|2022-02-24 13:00:00|686.01|681.69|686.84|682.52|689.14|684.82|683.2|678.88|0
1645707900000|2022-02-24 13:05:00|685.7|681.38|693.32|689|693.53|689.21|685.38|681.06|0
1645708200000|2022-02-24 13:10:00|692.69|688.37|693.43|689.11|693.53|689.21|691.44|687.12|0
1645708500000|2022-02-24 13:15:00|693.11|688.79|695.1|690.78|697.3|692.98|691.43|687.11|0
1645708800000|2022-02-24 13:20:00|695.41|691.09|697.93|693.61|698.77|694.45|694.36|690.04|0
1645709100000|2022-02-24 13:25:00|697.72|693.4|696.24|691.92|699.51|695.19|695.08|690.76|0
1645709400000|2022-02-24 13:30:00|696.45|692.13|690.68|686.36|697.3|692.98|690.68|686.36|0
1645709700000|2022-02-24 13:35:00|690.89|686.57|691.72|687.4|693.19|688.87|687.95|683.63|0
1645710000000|2022-02-24 13:40:00|691.51|687.19|681.14|677.78|692.56|688.24|679.76|676.4|0
1645710300000|2022-02-24 13:45:00|681.04|677.68|678.98|675.62|685.37|682.01|678.35|674.99|0
1645710600000|2022-02-24 13:50:00|679.4|676.04|679.92|676.56|680.65|677.29|674.81|671.45|0
1645710900000|2022-02-24 13:55:00|680.23|676.87|685.67|682.31|685.88|682.52|679.09|675.73|0
1645711200000|2022-02-24 14:00:00|686.09|682.73|680.86|677.5|686.09|682.73|679.81|676.45|0
1645711500000|2022-02-24 14:05:00|681.07|677.71|677.2|673.84|681.07|677.71|673.14|669.78|0
1645711800000|2022-02-24 14:10:00|676.89|673.53|682.11|678.75|683.78|680.42|676.89|673.53|0
1645712100000|2022-02-24 14:15:00|681.69|678.33|678.25|674.89|682.01|678.65|677.72|674.36|0
1645712400000|2022-02-24 14:20:00|678.45|675.09|683.78|680.42|684.83|681.47|676.26|672.9|0
1645712700000|2022-02-24 14:25:00|683.99|680.63|690.08|686.72|690.29|686.93|683.99|680.63|0
1645713000000|2022-02-24 14:30:00|689.14|685.78|676.67|673.31|692.18|688.82|672.3|668.94|0
1645713300000|2022-02-24 14:35:00|679.18|675.82|663.01|659.65|685.46|682.1|663.01|659.65|0
1645713600000|2022-02-24 14:40:00|665.4|662.04|670.73|667.37|676.91|673.55|663.42|660.06|0
1645713900000|2022-02-24 14:45:00|671.57|668.21|655.84|652.48|677.12|673.76|655.84|652.48|0
1645714200000|2022-02-24 14:50:00|653.77|650.41|654.4|651.04|657.7|654.34|646.75|643.39|0
1645714500000|2022-02-24 14:55:00|654.19|650.83|646.22|642.86|659.6|656.24|646.22|642.86|0
1645714800000|2022-02-24 15:00:00|646.73|643.37|663.36|660|665.24|661.88|646.73|643.37|0
1645715100000|2022-02-24 15:05:00|664.4|661.04|657.87|654.51|668.17|664.81|657.52|654.16|0
1645715400000|2022-02-24 15:10:00|658.17|654.81|645.03|641.67|662.1|658.74|643.8|640.44|0
1645715700000|2022-02-24 15:15:00|645.43|642.07|637.38|634.02|648.71|645.35|637.28|633.92|0
1645716000000|2022-02-24 15:20:00|637.28|633.92|643.58|640.22|647.06|643.7|627.86|624.5|0
1645716300000|2022-02-24 15:25:00|644.51|641.15|651.79|648.43|654.69|651.33|641.34|637.98|0
1645716600000|2022-02-24 15:30:00|652|648.64|643.79|640.43|657.77|654.41|641.14|637.78|0
1645716900000|2022-02-24 15:35:00|645.02|641.66|650.97|647.61|657.36|654|642.36|639|0
1645717200000|2022-02-24 15:40:00|651.38|648.02|649.73|646.37|660.04|656.68|647.68|644.32|0
1645717500000|2022-02-24 15:45:00|650.05|646.69|640.31|636.95|651.48|648.12|637.26|633.9|0
1645717800000|2022-02-24 15:50:00|640.11|636.75|636.41|633.05|648.44|645.08|635.4|632.04|0
1645718100000|2022-02-24 15:55:00|636.21|632.85|639.45|636.09|641.7|638.34|631.73|628.37|0
1645718400000|2022-02-24 16:00:00|638.84|635.48|643.27|639.91|645.17|641.81|631.84|628.48|0
1645718700000|2022-02-24 16:05:00|643.98|640.62|631.9|628.54|645.2|641.84|628.97|625.61|0
1645719000000|2022-02-24 16:10:00|631.69|628.33|626.05|622.69|636.64|633.28|624.54|621.18|0
1645719300000|2022-02-24 16:15:00|625.95|622.59|619.93|616.57|631.18|627.82|619.53|616.17|0
1645719600000|2022-02-24 16:20:00|619.32|615.96|629.87|626.51|629.87|626.51|618.52|615.16|0
1645719900000|2022-02-24 16:25:00|629.06|625.7|634.04|630.68|634.95|631.59|625.82|622.46|0
1645720200000|2022-02-24 16:30:00|633.52|630.16|632.21|628.85|638.21|634.85|627.64|624.28|0
1645720500000|2022-02-24 16:35:00|632.1|628.74|629.16|625.8|638.21|634.85|628.85|625.49|0
1645720800000|2022-02-24 16:40:00|629.05|625.69|641.47|638.11|642.91|639.55|629.05|625.69|0
1645721100000|2022-02-24 16:45:00|641.06|637.7|640.68|637.32|645.95|642.59|638.41|635.05|0
1645721400000|2022-02-24 16:50:00|639.67|636.31|631.15|627.79|640.07|636.71|630.75|627.39|0
1645721700000|2022-02-24 16:55:00|631.55|628.19|626.21|622.85|633.98|630.62|625.9|622.54|0
1645722000000|2022-02-24 17:00:00|626.41|623.05|626.91|623.55|629.23|625.87|625.7|622.34|0
1645722300000|2022-02-24 17:05:00|627.72|624.36|635.8|632.44|635.8|632.44|626.1|622.74|0
1645722600000|2022-02-24 17:10:00|634.59|631.23|646.59|643.23|646.59|643.23|632.97|629.61|0
1645722900000|2022-02-24 17:15:00|646.18|642.82|644.75|641.39|648.84|645.48|642.31|638.95|0
1645723200000|2022-02-24 17:20:00|644.55|641.19|651.5|648.14|653.35|649.99|643.12|639.76|0
1645723500000|2022-02-24 17:25:00|651.71|648.35|643.11|639.75|652.12|648.76|643.01|639.65|0
1645723800000|2022-02-24 17:30:00|642.9|639.54|647.32|643.96|650.71|647.35|638.1|634.74|0
1645724100000|2022-02-24 17:35:00|648.65|645.29|635.96|632.6|648.65|645.29|634.74|631.38|0
1645724400000|2022-02-24 17:40:00|635.15|631.79|634.97|631.61|635.41|632.05|630.49|627.13|0
1645724700000|2022-02-24 17:45:00|634.15|630.79|639.16|635.8|639.16|635.8|632.32|628.96|0
1645725000000|2022-02-24 17:50:00|638.44|635.08|637.73|634.37|640.89|637.53|635.38|632.02|0
1645725300000|2022-02-24 17:55:00|637.62|634.26|642.94|639.58|643.96|640.6|633.13|629.77|0
1645725600000|2022-02-24 18:00:00|643.04|639.68|644.99|641.63|648.27|644.91|642.94|639.58|0
1645725900000|2022-02-24 18:05:00|645.19|641.83|635.68|632.32|645.19|641.83|634.96|631.6|0
1645726200000|2022-02-24 18:10:00|635.48|632.12|632.11|628.75|639.45|636.09|630.49|627.13|0
1645726500000|2022-02-24 18:15:00|631.7|628.34|630.08|626.72|635.78|632.42|628.25|624.89|0
1645726800000|2022-02-24 18:20:00|630.69|627.33|639.88|636.52|640.09|636.73|629.06|625.7|0
1645727100000|2022-02-24 18:25:00|638.66|635.3|644.27|640.91|644.77|641.41|636.22|632.86|0
1645727400000|2022-02-24 18:30:00|643.96|640.6|638.03|634.67|644.16|640.8|634.47|631.11|0
1645727700000|2022-02-24 18:35:00|637.73|634.37|623.95|620.59|639.66|636.3|623.55|620.19|0
1645728000000|2022-02-24 18:40:00|624.36|621|628.62|625.26|629.03|625.67|621.73|618.37|0
1645728300000|2022-02-24 18:45:00|629.44|626.08|606.63|603.27|633.31|629.95|605.63|602.27|0
1645728600000|2022-02-24 18:50:00|606.23|602.87|611.83|608.47|612.23|608.87|602.64|599.28|0
1645728900000|2022-02-24 18:55:00|611.52|608.16|621.01|617.65|624.36|621|610.12|606.76|0
1645729200000|2022-02-24 19:00:00|621.82|618.46|621.15|617.79|627.43|624.07|618.78|615.42|0
1645729500000|2022-02-24 19:05:00|620.34|616.98|629.26|625.9|630.49|627.13|615.89|612.53|0
1645729800000|2022-02-24 19:10:00|628.96|625.6|614.08|610.72|628.96|625.6|614.08|610.72|0
1645730100000|2022-02-24 19:15:00|615.29|611.93|608.18|604.82|617.66|614.3|607.78|604.42|0
1645730400000|2022-02-24 19:20:00|608.58|605.22|608.35|604.99|611.98|608.62|606.48|603.12|0
1645730700000|2022-02-24 19:25:00|607.95|604.59|605.13|601.77|610.78|607.42|604.52|601.16|0
1645731000000|2022-02-24 19:30:00|604.92|601.56|592.3|588.94|605.13|601.77|591.9|588.54|0
1645731300000|2022-02-24 19:35:00|591.3|587.94|581.66|578.3|592.1|588.74|581.56|578.2|0
1645731600000|2022-02-24 19:40:00|581.56|578.2|587.79|584.43|589.96|586.6|580.16|576.8|0
1645731900000|2022-02-24 19:45:00|588.8|585.44|582.71|579.35|590.96|587.6|582.71|579.35|0
1645732200000|2022-02-24 19:50:00|582.32|578.96|581.02|577.66|588.37|585.01|580.23|576.87|0
1645732500000|2022-02-24 19:55:00|580.63|577.27|581.06|577.7|586.14|582.78|580.36|577|0
1645732800000|2022-02-24 20:00:00|581.26|577.9|571.83|568.47|584.34|580.98|571.43|568.07|0
1645733100000|2022-02-24 20:05:00|572.22|568.86|574.16|571.28|574.4|571.28|570.24|566.88|0
1645733400000|2022-02-24 20:10:00|574.75|571.87|570.3|567.42|574.95|572.07|570|567.12|0
1645733700000|2022-02-24 20:15:00|570.4|567.52|570.59|567.71|574.55|571.67|569.8|566.92|0
1645734000000|2022-02-24 20:20:00|570|567.12|570.59|567.71|575.34|572.46|569.8|566.92|0
1645734300000|2022-02-24 20:25:00|570.69|567.81|577.92|575.04|578.72|575.84|568.03|565.15|0
1645734600000|2022-02-24 20:30:00|578.12|575.24|555.67|552.79|578.12|575.24|555.67|552.79|0
1645734900000|2022-02-24 20:35:00|555.09|552.21|552.21|549.33|557.97|555.09|550.85|547.97|0
1645735200000|2022-02-24 20:40:00|551.34|548.46|557.58|554.7|558.26|555.38|550.46|547.58|0
1645735500000|2022-02-24 20:45:00|557.87|554.99|557.09|554.21|558.65|555.77|552.4|549.52|0
1645735800000|2022-02-24 20:50:00|554.94|552.06|539.71|536.83|554.94|552.06|538.07|535.19|0
1645736100000|2022-02-24 20:55:00|539.03|536.15|543.16|540.28|547.82|544.94|538.65|535.77|0
1645736400000|2022-02-24 21:00:00|543.74|540.86|547.82|544.94|550.54|547.66|539.88|537|0
1645736700000|2022-02-24 21:05:00|548.2|545.32|553.39|550.51|554.08|551.2|547.32|544.44|0
1645737000000|2022-02-24 21:10:00|553.01|550.13|558.35|555.47|559.22|556.34|552.23|549.35|0
1645737300000|2022-02-24 21:15:00|557.52|554.16|557.51|554.15|558.68|555.32|556.15|552.79|0
1645737600000|2022-02-24 21:20:00|557.32|553.96|558.29|554.93|560.73|557.37|557.03|553.67|0
1645737900000|2022-02-24 21:25:00|558.68|555.32|558.39|555.03|559.07|555.71|557.51|554.15|0
1645738200000|2022-02-24 21:30:00|558.2|554.84|559.17|555.81|559.85|556.49|557.9|554.54|0
1645738500000|2022-02-24 21:35:00|558.97|555.61|559.65|556.29|559.65|556.29|558.29|554.93|0
1645738800000|2022-02-24 21:40:00|559.84|556.48|558.29|554.93|560.04|556.68|557.51|554.15|0
1645739100000|2022-02-24 21:45:00|557.8|554.44|552.37|549.01|557.9|554.54|552.27|548.91|0
1645739400000|2022-02-24 21:50:00|552.65|549.29|548.79|545.43|553.24|549.88|548.31|544.95|0
1645739700000|2022-02-24 21:55:00|548.21|544.85|556.24|552.88|556.34|552.98|547.54|544.18|0
1645740000000|2022-02-24 22:00:00|555.62|552.26|555|551.64|555.71|552.35|554.95|551.59|0
1645740300000|2022-02-24 22:05:00|554.97|551.61|555|551.64|555.17|551.81|554.86|551.5|0
1645740600000|2022-02-24 22:10:00|554.97|551.61|554.24|550.88|555.05|551.69|553.93|550.57|0
1645740900000|2022-02-24 22:15:00|554.15|550.79|554.1|550.74|554.46|551.1|554.1|550.74|0
1645741200000|2022-02-24 22:20:00|554.06|550.7|554.18|550.82|554.32|550.96|553.87|550.51|0
1645741500000|2022-02-24 22:25:00|554.29|550.93|554.32|550.96|554.32|550.96|554.29|550.93|0
1645741800000|2022-02-24 22:30:00|554.26|550.9|554.2|550.84|554.57|551.21|554.2|550.84|0
1645742100000|2022-02-24 22:35:00|554.28|550.92|554.28|550.92|554.96|551.6|553.69|550.33|0
1645742400000|2022-02-24 22:40:00|554.45|551.09|554.45|551.09|554.45|551.09|553.86|550.5|0
1645742700000|2022-02-24 22:45:00|554.31|550.95|554.88|551.52|554.88|551.52|554.28|550.92|0
1645743000000|2022-02-24 22:50:00|554.79|551.43|555.41|552.05|555.41|552.05|554.79|551.43|0
1645743300000|2022-02-24 22:55:00|555.55|552.19|555.26|551.9|555.69|552.33|554.88|551.52|0
1645743600000|2022-02-24 23:00:00|558.17|554.81|559.04|555.68|561.87|558.51|556.23|552.87|0
1645743900000|2022-02-24 23:05:00|558.95|555.59|558.56|555.2|559.34|555.98|556.12|552.76|0
1645744200000|2022-02-24 23:10:00|558.85|555.49|557.97|554.61|560.31|556.95|557.29|553.93|0
1645744500000|2022-02-24 23:15:00|558.36|555|560.6|557.24|561.67|558.31|557.87|554.51|0
1645744800000|2022-02-24 23:20:00|560.99|557.63|559.72|556.36|564.02|560.66|559.53|556.17|0
1645745100000|2022-02-24 23:25:00|560.11|556.75|563.52|560.16|565.09|561.73|560.11|556.75|0
1645745400000|2022-02-24 23:30:00|564.11|560.75|568.03|564.67|568.03|564.67|563.43|560.07|0
1645745700000|2022-02-24 23:35:00|567.54|564.18|564.3|560.94|567.54|564.18|564.11|560.75|0
1645746000000|2022-02-24 23:40:00|564.11|560.75|564.69|561.33|565.87|562.51|564.01|560.65|0
1645746300000|2022-02-24 23:45:00|564.3|560.94|562.93|559.57|565.87|562.51|562.64|559.28|0
1645746600000|2022-02-24 23:50:00|563.23|559.87|561.76|558.4|563.52|560.16|560.88|557.52|0
1645746900000|2022-02-24 23:55:00|561.56|558.2|562.54|559.18|563.32|559.96|561.37|558.01|0
1645747200000|2022-02-25 00:00:00|562.64|559.28|557.08|553.72|562.64|559.28|557.08|553.72|0
1645747500000|2022-02-25 00:05:00|556.88|553.52|558.13|554.77|559.22|555.86|555.91|552.55|0
1645747800000|2022-02-25 00:10:00|558.33|554.97|559.3|555.94|562.22|558.86|558.33|554.97|0
1645748100000|2022-02-25 00:15:00|559.69|556.33|557.84|554.48|560.27|556.91|557.35|553.99|0
1645748400000|2022-02-25 00:20:00|557.55|554.19|551.54|548.18|557.55|554.19|551.35|547.99|0
1645748700000|2022-02-25 00:25:00|551.35|547.99|552.51|549.15|552.51|549.15|549.61|546.25|0
1645749000000|2022-02-25 00:30:00|552.41|549.05|551.54|548.18|553.28|549.92|550.57|547.21|0
1645749300000|2022-02-25 00:35:00|551.73|548.37|552.7|549.34|553.47|550.11|551.54|548.18|0
1645749600000|2022-02-25 00:40:00|552.99|549.63|552.02|548.66|553.08|549.72|551.34|547.98|0
1645749900000|2022-02-25 00:45:00|552.12|548.76|552.7|549.34|553.08|549.72|551.73|548.37|0
1645750200000|2022-02-25 00:50:00|552.89|549.53|563.58|560.22|564.75|561.39|552.7|549.34|0
1645750500000|2022-02-25 00:55:00|563.77|560.41|562.21|558.85|564.26|560.9|560.17|556.81|0
1645750800000|2022-02-25 01:00:00|561.04|557.68|563.77|560.41|564.94|561.58|561.04|557.68|0
1645751100000|2022-02-25 01:05:00|564.16|560.8|558.22|554.86|564.16|560.8|557.73|554.37|0
1645751400000|2022-02-25 01:10:00|557.83|554.47|558.89|555.53|561.23|557.87|557.73|554.37|0
1645751700000|2022-02-25 01:15:00|559.28|555.92|557.53|554.17|560.06|556.7|557.34|553.98|0
1645752000000|2022-02-25 01:20:00|557.34|553.98|558.7|555.34|558.89|555.53|555.01|551.65|0
1645752300000|2022-02-25 01:25:00|558.89|555.53|560.06|556.7|561.62|558.26|557.82|554.46|0
1645752600000|2022-02-25 01:30:00|559.86|556.5|557.92|554.56|560.06|556.7|556.95|553.59|0
1645752900000|2022-02-25 01:35:00|557.33|553.97|561.61|558.25|561.61|558.25|557.33|553.97|0
1645753200000|2022-02-25 01:40:00|562.2|558.84|563.29|559.93|563.84|560.48|560.95|557.59|0
1645753500000|2022-02-25 01:45:00|565.44|562.08|566.81|563.45|568.48|565.12|563.29|559.93|0
1645753800000|2022-02-25 01:50:00|566.91|563.55|565.44|562.08|567.6|564.24|564.85|561.49|0
1645754100000|2022-02-25 01:55:00|565.05|561.69|561.53|558.17|566.72|563.36|561.24|557.88|0
1645754400000|2022-02-25 02:00:00|561.82|558.46|562.7|559.34|563.28|559.92|561.14|557.78|0
1645754700000|2022-02-25 02:05:00|562.89|559.53|563.28|559.92|563.48|560.12|560.16|556.8|0
1645755000000|2022-02-25 02:10:00|563.38|560.02|562.6|559.24|565.63|562.27|561.91|558.55|0
1645755300000|2022-02-25 02:15:00|562.69|559.33|561.13|557.77|563.87|560.51|560.55|557.19|0
1645755600000|2022-02-25 02:20:00|560.94|557.58|565.43|562.07|566.61|563.25|560.74|557.38|0
1645755900000|2022-02-25 02:25:00|565.63|562.27|565.62|562.26|569.94|566.58|565.62|562.26|0
1645756200000|2022-02-25 02:30:00|565.43|562.07|565.04|561.68|567.19|563.83|565.04|561.68|0
1645756500000|2022-02-25 02:35:00|564.64|561.28|568.17|564.81|568.96|565.6|564.55|561.19|0
1645756800000|2022-02-25 02:40:00|568.37|565.01|569.35|565.99|569.94|566.58|567.39|564.03|0
1645757100000|2022-02-25 02:45:00|569.15|565.79|566.21|562.85|569.54|566.18|565.81|562.45|0
1645757400000|2022-02-25 02:50:00|566.01|562.65|566.7|563.34|567.19|563.83|565.62|562.26|0
1645757700000|2022-02-25 02:55:00|566.6|563.24|565.62|562.26|567.19|563.83|565.52|562.16|0
1645758000000|2022-02-25 03:00:00|566.2|562.84|564.83|561.47|566.6|563.24|562.98|559.62|0
1645758300000|2022-02-25 03:05:00|565.03|561.67|566.4|563.04|566.79|563.43|564.05|560.69|0
1645758600000|2022-02-25 03:10:00|566.5|563.14|567.96|564.6|568.55|565.19|566.4|563.04|0
1645758900000|2022-02-25 03:15:00|567.87|564.51|567.37|564.01|567.87|564.51|566.2|562.84|0
1645759200000|2022-02-25 03:20:00|567.08|563.72|565.8|562.44|569.83|566.47|565.71|562.35|0
1645759500000|2022-02-25 03:25:00|566|562.64|566.2|562.84|566.98|563.62|563.46|560.1|0
1645759800000|2022-02-25 03:30:00|566.59|563.23|568.65|565.29|569.92|566.56|566.39|563.03|0
1645760100000|2022-02-25 03:35:00|568.74|565.38|567.96|564.6|570.12|566.76|566.39|563.03|0
1645760400000|2022-02-25 03:40:00|568.15|564.79|568.94|565.58|570.12|566.76|566.98|563.62|0
1645760700000|2022-02-25 03:45:00|569.13|565.77|566.58|563.22|569.13|565.77|565.99|562.63|0
1645761000000|2022-02-25 03:50:00|566.49|563.13|561.49|558.13|567.17|563.81|561.49|558.13|0
1645761300000|2022-02-25 03:55:00|561.99|558.63|558.37|555.01|562.67|559.31|556.43|553.07|0
1645761600000|2022-02-25 04:00:00|558.48|555.12|557.79|554.43|560.13|556.77|557.59|554.23|0
1645761900000|2022-02-25 04:05:00|557.7|554.34|555.07|551.71|558.37|555.01|553.71|550.35|0
1645762200000|2022-02-25 04:10:00|555.17|551.81|553.88|550.52|556.31|552.95|552.69|549.33|0
1645762500000|2022-02-25 04:15:00|553.68|550.32|557.77|554.41|557.97|554.61|553.68|550.32|0
1645762800000|2022-02-25 04:20:00|557.97|554.61|558.55|555.19|558.55|555.19|556.41|553.05|0
1645763100000|2022-02-25 04:25:00|558.35|554.99|555.34|551.98|558.55|555.19|554.07|550.71|0
1645763400000|2022-02-25 04:30:00|555.43|552.07|558.55|555.19|558.84|555.48|555.04|551.68|0
1645763700000|2022-02-25 04:35:00|558.35|554.99|560.01|556.65|560.5|557.14|558.16|554.8|0
1645764000000|2022-02-25 04:40:00|560.21|556.85|561.67|558.31|562.85|559.49|560.11|556.75|0
1645764300000|2022-02-25 04:45:00|561.58|558.22|560.79|557.43|562.06|558.7|560.5|557.14|0
1645764600000|2022-02-25 04:50:00|560.69|557.33|561.08|557.72|562.36|559|560.69|557.33|0
1645764900000|2022-02-25 04:55:00|559.91|556.55|560.3|556.94|561.08|557.72|559.52|556.16|0
1645765200000|2022-02-25 05:00:00|560.49|557.13|561.08|557.72|561.86|558.5|559.71|556.35|0
1645765500000|2022-02-25 05:05:00|561.47|558.11|562.74|559.38|563.82|560.46|560.69|557.33|0
1645765800000|2022-02-25 05:10:00|562.45|559.09|563.53|560.17|563.92|560.56|561.86|558.5|0
1645766100000|2022-02-25 05:15:00|563.72|560.36|563.72|560.36|564.31|560.95|562.64|559.28|0
1645766400000|2022-02-25 05:20:00|563.92|560.56|564.4|561.04|566.76|563.4|563.62|560.26|0
1645766700000|2022-02-25 05:25:00|564.6|561.24|565.97|562.61|566.95|563.59|563.13|559.77|0
1645767000000|2022-02-25 05:30:00|565.58|562.22|563.91|560.55|566.27|562.91|563.42|560.06|0
1645767300000|2022-02-25 05:35:00|564.01|560.65|562.05|558.69|564.11|560.75|560.68|557.32|0
1645767600000|2022-02-25 05:40:00|562.24|558.88|563.72|560.36|564.79|561.43|561.26|557.9|0
1645767900000|2022-02-25 05:45:00|563.61|560.25|561.56|558.2|563.71|560.35|561.07|557.71|0
1645768200000|2022-02-25 05:50:00|561.26|557.9|564.69|561.33|564.89|561.53|561.26|557.9|0
1645768500000|2022-02-25 05:55:00|565.38|562.02|565.28|561.92|565.97|562.61|563.71|560.35|0
1645768800000|2022-02-25 06:00:00|565.18|561.82|562.04|558.68|567.44|564.08|561.84|558.48|0
1645769100000|2022-02-25 06:05:00|562.82|559.46|563.02|559.66|565.18|561.82|562.63|559.27|0
1645769400000|2022-02-25 06:10:00|562.82|559.46|561.94|558.58|563.02|559.66|561.65|558.29|0
1645769700000|2022-02-25 06:15:00|562.34|558.98|560.77|557.41|562.82|559.46|560.28|556.92|0
1645770000000|2022-02-25 06:20:00|560.86|557.5|561.25|557.89|562.43|559.07|560.86|557.5|0
1645770300000|2022-02-25 06:25:00|561.45|558.09|562.14|558.78|562.82|559.46|561.06|557.7|0
1645770600000|2022-02-25 06:30:00|562.03|558.67|563.21|559.85|565.17|561.81|561.84|558.48|0
1645770900000|2022-02-25 06:35:00|563.31|559.95|562.81|559.45|565.17|561.81|562.33|558.97|0
1645771200000|2022-02-25 06:40:00|562.62|559.26|563.47|560.11|616.74|613.38|561.91|558.55|0
1645771500000|2022-02-25 06:45:00|563.77|560.41|564.16|560.8|565.44|562.08|563.38|560.02|0
1645771800000|2022-02-25 06:50:00|564.56|561.2|564.26|560.9|565.24|561.88|563.67|560.31|0
1645772100000|2022-02-25 06:55:00|564.06|560.7|564.06|560.7|565.63|562.27|563.08|559.72|0
1645772400000|2022-02-25 07:00:00|564.25|560.89|564.94|561.58|566.32|562.96|559.75|556.39|0
1645772700000|2022-02-25 07:05:00|565.34|561.98|567.69|564.33|568.58|565.22|565.23|561.87|0
1645773000000|2022-02-25 07:10:00|567.89|564.53|567.3|563.94|569.16|565.8|565.43|562.07|0
1645773300000|2022-02-25 07:15:00|567.2|563.84|569.68|566.32|570.08|566.72|564.82|561.46|0
1645773600000|2022-02-25 07:20:00|569.59|566.23|568.58|565.22|571.25|567.89|568.1|564.74|0
1645773900000|2022-02-25 07:25:00|568.78|565.42|566.62|563.26|569.95|566.59|566.62|563.26|0
1645774200000|2022-02-25 07:30:00|567.12|563.76|565.16|561.8|568.77|565.41|565.16|561.8|0
1645774500000|2022-02-25 07:35:00|565.45|562.09|566.14|562.78|566.23|562.87|563.31|559.95|0
1645774800000|2022-02-25 07:40:00|565.84|562.48|568.29|564.93|568.87|565.51|565.84|562.48|0
1645775100000|2022-02-25 07:45:00|568.18|564.82|568.96|565.6|570.73|567.37|567.99|564.63|0
1645775400000|2022-02-25 07:50:00|569.55|566.19|574.85|571.49|574.85|571.49|568.48|565.12|0
1645775700000|2022-02-25 07:55:00|575.24|571.88|570.63|567.27|577.8|574.44|570.14|566.78|0
1645776000000|2022-02-25 08:00:00|571.7|568.34|573.57|570.21|575.83|572.47|571.31|567.95|0
1645776300000|2022-02-25 08:05:00|572.84|569.96|577.16|574.28|580.12|577.24|572.84|569.96|0
1645776600000|2022-02-25 08:10:00|576.96|574.08|581.7|578.82|586.86|583.98|576.57|573.69|0
1645776900000|2022-02-25 08:15:00|581.9|579.02|582.69|579.81|587.85|584.97|580.91|578.03|0
1645777200000|2022-02-25 08:20:00|581.8|578.92|583.88|581|586.46|583.58|581.7|578.82|0
1645777500000|2022-02-25 08:25:00|584.07|581.19|586.36|583.48|587.45|584.57|581.7|578.82|0
1645777800000|2022-02-25 08:30:00|586.06|583.18|581.1|578.22|586.25|583.37|579.32|576.44|0
1645778100000|2022-02-25 08:35:00|580.9|578.02|587.64|584.76|591.03|588.15|580.11|577.23|0
1645778400000|2022-02-25 08:40:00|586.65|583.77|585.07|582.19|590.07|587.19|583.58|580.7|0
1645778700000|2022-02-25 08:45:00|585.57|582.69|584.37|581.49|587.26|584.38|583.78|580.9|0
1645779000000|2022-02-25 08:50:00|584.68|581.8|583.18|580.3|585.76|582.88|579.43|576.55|0
1645779300000|2022-02-25 08:55:00|583.29|580.41|584.77|581.89|587.15|584.27|582|579.12|0
1645779600000|2022-02-25 09:00:00|584.08|581.2|584.67|581.79|586.16|583.28|580.81|577.93|0
1645779900000|2022-02-25 09:05:00|584.57|581.69|587.05|584.17|587.74|584.86|582.89|580.01|0
1645780200000|2022-02-25 09:10:00|586.95|584.07|586.45|583.57|588.84|585.96|585.95|583.07|0
1645780500000|2022-02-25 09:15:00|586.65|583.77|583.97|581.09|586.95|584.07|581.79|578.91|0
1645780800000|2022-02-25 09:20:00|583.77|580.89|587.14|584.26|587.45|584.57|582.78|579.9|0
1645781100000|2022-02-25 09:25:00|587.05|584.17|586.55|583.67|589.24|586.36|586.15|583.27|0
1645781400000|2022-02-25 09:30:00|586.74|583.86|584.36|581.48|588.53|585.65|579.22|576.34|0
1645781700000|2022-02-25 09:35:00|584.76|581.88|580.99|578.11|584.76|581.88|580.31|577.43|0
1645782000000|2022-02-25 09:40:00|581.39|578.51|580.6|577.72|584.56|581.68|580.4|577.52|0
1645782300000|2022-02-25 09:45:00|580.7|577.82|578.62|575.74|581.19|578.31|576.45|573.57|0
1645782600000|2022-02-25 09:50:00|578.23|575.35|575.47|572.59|579.12|576.24|573.89|571.01|0
1645782900000|2022-02-25 09:55:00|575.27|572.39|571.53|568.65|575.27|572.39|567.42|564.54|0
1645783200000|2022-02-25 10:00:00|571.83|568.95|571.44|568.56|573.8|570.92|570.75|567.87|0
1645783500000|2022-02-25 10:05:00|571.73|568.85|569.57|566.69|571.73|568.85|567.03|564.15|0
1645783800000|2022-02-25 10:10:00|569.18|566.3|568.39|565.51|572.51|569.63|568|565.12|0
1645784100000|2022-02-25 10:15:00|568.98|566.1|567.52|564.64|569.28|566.4|566.34|563.46|0
1645784400000|2022-02-25 10:20:00|564.78|561.9|563.02|560.14|567.15|564.27|560.08|557.2|0
1645784700000|2022-02-25 10:25:00|562.82|559.94|564.97|562.09|565.96|563.08|561.84|558.96|0
1645785000000|2022-02-25 10:30:00|564.58|561.7|564.97|562.09|564.97|562.09|561.84|558.96|0
1645785300000|2022-02-25 10:35:00|564.78|561.9|563.11|560.23|565.37|562.49|560.86|557.98|0
1645785600000|2022-02-25 10:40:00|563.01|560.13|565.36|562.48|567.53|564.65|562.92|560.04|0
1645785900000|2022-02-25 10:45:00|565.47|562.59|566.93|564.05|568.31|565.43|565.47|562.59|0
1645786200000|2022-02-25 10:50:00|566.74|563.86|565.46|562.58|567.72|564.84|564.97|562.09|0
1645786500000|2022-02-25 10:55:00|565.36|562.48|565.16|562.28|567.13|564.25|565.16|562.28|0
1645786800000|2022-02-25 11:00:00|565.46|562.58|574.23|571.35|574.23|571.35|565.16|562.28|0
1645787100000|2022-02-25 11:05:00|574.42|571.54|576.32|573.44|581.07|578.19|574.03|571.15|0
1645787400000|2022-02-25 11:10:00|576.52|573.64|574.15|571.27|577.02|574.14|573.75|570.87|0
1645787700000|2022-02-25 11:15:00|574.54|571.66|575.24|572.36|578.4|575.52|574.54|571.66|0
1645788000000|2022-02-25 11:20:00|574.94|572.06|571.98|569.1|576.91|574.03|571.69|568.81|0
1645788300000|2022-02-25 11:25:00|574.14|571.26|570.79|567.91|576.12|573.24|569.91|567.03|0
1645788600000|2022-02-25 11:30:00|571.78|568.9|569.42|566.54|575.43|572.55|568.24|565.36|0
1645788900000|2022-02-25 11:35:00|569.32|566.44|560.46|557.58|570.4|567.52|558.61|555.73|0
1645789200000|2022-02-25 11:40:00|560.85|557.97|569.18|566.3|571.55|568.67|560.07|557.19|0
1645789500000|2022-02-25 11:45:00|568.69|565.81|571.15|568.27|576.28|573.4|559.88|557|0
1645789800000|2022-02-25 11:50:00|570.36|567.48|573.84|570.96|576.18|573.3|569.38|566.5|0
1645790100000|2022-02-25 11:55:00|574.23|571.35|568.04|565.16|574.23|571.35|565.89|563.01|0
1645790400000|2022-02-25 12:00:00|568.34|565.46|564.81|561.93|570.79|567.91|564.32|561.44|0
1645790700000|2022-02-25 12:05:00|565.3|562.42|560.13|557.25|566.67|563.79|559.64|556.76|0
1645791000000|2022-02-25 12:10:00|560.23|557.35|561.78|558.9|562.95|560.07|559.25|556.37|0
1645791300000|2022-02-25 12:15:00|561.59|558.71|559.35|556.47|562.37|559.49|554.98|552.1|0
1645791600000|2022-02-25 12:20:00|559.06|556.18|557.63|554.75|559.35|556.47|556.16|553.28|0
1645791900000|2022-02-25 12:25:00|557.43|554.55|557.14|554.26|557.72|554.84|552.28|549.4|0
1645792200000|2022-02-25 12:30:00|557.33|554.45|558.01|555.13|559.38|556.5|555.19|552.31|0
1645792500000|2022-02-25 12:35:00|559.28|556.4|558.89|556.01|561.33|558.45|558.6|555.72|0
1645792800000|2022-02-25 12:40:00|558.79|555.91|558.69|555.81|560.84|557.96|557.72|554.84|0
1645793100000|2022-02-25 12:45:00|558.21|555.33|560.15|557.27|561.72|558.84|558.21|555.33|0
1645793400000|2022-02-25 12:50:00|560.05|557.17|541.14|538.26|560.35|557.47|538.45|535.57|0
1645793700000|2022-02-25 12:55:00|540.46|537.58|537.39|534.51|540.56|537.68|533.95|531.07|0
1645794000000|2022-02-25 13:00:00|537.88|535|541.87|538.99|543.5|540.62|535.78|532.9|0
1645794300000|2022-02-25 13:05:00|541.57|538.69|538.49|535.61|542.73|539.85|536.19|533.31|0
1645794600000|2022-02-25 13:10:00|538.4|535.52|535.9|533.02|540.13|537.25|535.71|532.83|0
1645794900000|2022-02-25 13:15:00|536|533.12|532.36|529.48|538.68|535.8|532.36|529.48|0
1645795200000|2022-02-25 13:20:00|532.17|529.29|527.02|524.14|532.55|529.67|526.64|523.76|0
1645795500000|2022-02-25 13:25:00|526.83|523.95|529.21|526.33|531.59|528.71|526.26|523.38|0
1645795800000|2022-02-25 13:30:00|529.4|526.52|522.65|519.77|532.35|529.47|521.81|518.93|0
1645796100000|2022-02-25 13:35:00|522.27|519.39|520|517.12|523.6|520.72|518.68|515.8|0
1645796400000|2022-02-25 13:40:00|520.57|517.69|525.87|522.99|527.49|524.61|519.44|516.56|0
1645796700000|2022-02-25 13:45:00|525.3|522.42|528.15|525.27|528.53|525.65|524.26|521.38|0
1645797000000|2022-02-25 13:50:00|528.34|525.46|531.01|528.13|531.01|528.13|527.77|524.89|0
1645797300000|2022-02-25 13:55:00|530.92|528.04|528.34|525.46|531.2|528.32|526.06|523.18|0
1645797600000|2022-02-25 14:00:00|528.91|526.03|528.91|526.03|531.58|528.7|527.11|524.23|0
1645797900000|2022-02-25 14:05:00|529.01|526.13|531.2|528.32|531.58|528.7|527.87|524.99|0
1645798200000|2022-02-25 14:10:00|531.39|528.51|534.83|531.95|535.4|532.52|530.43|527.55|0
1645798500000|2022-02-25 14:15:00|535.02|532.14|535.02|532.14|539.05|536.17|533.78|530.9|0
1645798800000|2022-02-25 14:20:00|534.83|531.95|531.38|528.5|536.17|533.29|530.43|527.55|0
1645799100000|2022-02-25 14:25:00|531.19|528.31|532.72|529.84|535.02|532.14|531.19|528.31|0
1645799400000|2022-02-25 14:30:00|533.29|530.41|522.82|519.94|540.2|537.32|521.88|519|0
1645799700000|2022-02-25 14:35:00|523.01|520.13|524.91|522.03|527.95|525.07|520.74|517.86|0
1645800000000|2022-02-25 14:40:00|526.05|523.17|536.35|533.47|536.54|533.66|521.22|518.34|0
1645800300000|2022-02-25 14:45:00|535.97|533.09|525|522.12|535.97|533.09|523.96|521.08|0
1645800600000|2022-02-25 14:50:00|526.04|523.16|532.9|530.02|532.9|530.02|523.01|520.13|0
1645800900000|2022-02-25 14:55:00|531.95|529.07|541.54|538.66|542.12|539.24|529.85|526.97|0
1645801200000|2022-02-25 15:00:00|541.06|538.18|541.64|538.76|545.79|542.91|537.11|534.23|0
1645801500000|2022-02-25 15:05:00|542.12|539.24|528.13|525.25|542.12|539.24|526.42|523.54|0
1645801800000|2022-02-25 15:10:00|528.32|525.44|530.99|528.11|533.95|531.07|524.52|521.64|0
1645802100000|2022-02-25 15:15:00|530.8|527.92|524.52|521.64|536.15|533.27|523.95|521.07|0
1645802400000|2022-02-25 15:20:00|524.71|521.83|520.16|517.28|527.94|525.06|517.33|514.45|0
1645802700000|2022-02-25 15:25:00|520.35|517.47|515.26|512.38|521.86|518.98|513.2|510.32|0
1645803000000|2022-02-25 15:30:00|514.7|511.82|516.95|514.07|519.03|516.15|513.2|510.32|0
1645803300000|2022-02-25 15:35:00|517.33|514.45|520.91|518.03|525.08|522.2|516.68|513.8|0
1645803600000|2022-02-25 15:40:00|520.35|517.47|510.01|507.13|520.35|517.47|510.01|507.13|0
1645803900000|2022-02-25 15:45:00|509.82|506.94|503.49|500.61|511.13|508.25|503.12|500.24|0
1645804200000|2022-02-25 15:50:00|503.67|500.79|506.85|503.97|507.12|504.24|502|499.12|0
1645804500000|2022-02-25 15:55:00|506.67|503.79|508.7|505.82|511.48|508.6|502.98|500.1|0
1645804800000|2022-02-25 16:00:00|507.96|505.08|502.52|499.64|513.8|510.92|502.15|499.27|0
1645805100000|2022-02-25 16:05:00|502.61|499.73|503.16|500.28|508.69|505.81|502.24|499.36|0
1645805400000|2022-02-25 16:10:00|502.79|499.91|496.93|494.05|504.45|501.57|494.37|491.49|0
1645805700000|2022-02-25 16:15:00|497.66|494.78|492.91|490.03|499.12|496.24|492.91|490.03|0
1645806000000|2022-02-25 16:20:00|492.37|489.49|488.05|485.17|492.73|489.85|486.59|483.71|0
1645806300000|2022-02-25 16:25:00|488.23|485.35|492.35|489.47|492.72|489.84|487.5|484.62|0
1645806600000|2022-02-25 16:30:00|491.28|488.4|488.49|485.61|493.17|490.29|487.66|484.78|0
1645806900000|2022-02-25 16:35:00|488.21|485.33|491.06|488.18|494.46|491.58|487.39|484.51|0
1645807200000|2022-02-25 16:40:00|491.51|488.63|491.69|488.81|493.72|490.84|488.94|486.06|0
1645807500000|2022-02-25 16:45:00|491.33|488.45|486.93|484.05|491.33|488.45|486.74|483.86|0
1645807800000|2022-02-25 16:50:00|486.56|483.68|483.92|481.04|488.94|486.06|483.28|480.4|0
1645808100000|2022-02-25 16:55:00|484.19|481.31|478.83|475.95|484.19|481.31|478.19|475.31|0
1645808400000|2022-02-25 17:00:00|478.73|475.85|481.27|478.39|481.27|478.39|476.92|474.04|0
1645808700000|2022-02-25 17:05:00|480.73|477.85|484.82|481.94|484.91|482.03|480.73|477.85|0
1645809000000|2022-02-25 17:10:00|484.55|481.67|486.92|484.04|486.92|484.04|481.82|478.94|0
1645809300000|2022-02-25 17:15:00|486.74|483.86|482.72|479.84|487.47|484.59|482.36|479.48|0
1645809600000|2022-02-25 17:20:00|482.82|479.94|485.98|483.1|487.16|484.28|482.72|479.84|0
1645809900000|2022-02-25 17:25:00|486.16|483.28|481.18|478.3|487.16|484.28|480.81|477.93|0
1645810200000|2022-02-25 17:30:00|480.99|478.11|478.11|475.23|480.99|478.11|477.39|474.51|0
1645810500000|2022-02-25 17:35:00|477.75|474.87|479.37|476.49|480.63|477.75|477.21|474.33|0
1645810800000|2022-02-25 17:40:00|479.19|476.31|477.56|474.68|479.55|476.67|477.21|474.33|0
1645811100000|2022-02-25 17:45:00|477.38|474.5|480.81|477.93|480.99|478.11|477.2|474.32|0
1645811400000|2022-02-25 17:50:00|480.9|478.02|486.7|483.82|486.78|483.9|480.9|478.02|0
1645811700000|2022-02-25 17:55:00|486.78|483.9|486.78|483.9|490.24|487.36|485.15|482.27|0
1645812000000|2022-02-25 18:00:00|487.15|484.27|485.06|482.18|488.42|485.54|482.89|480.01|0
1645812300000|2022-02-25 18:05:00|485.33|482.45|489.33|486.45|489.88|487|485.33|482.45|0
1645812600000|2022-02-25 18:10:00|489.15|486.27|489.14|486.26|493.9|491.02|488.6|485.72|0
1645812900000|2022-02-25 18:15:00|488.87|485.99|484.42|481.54|491.15|488.27|484.24|481.36|0
1645813200000|2022-02-25 18:20:00|484.05|481.17|484.78|481.9|487.5|484.62|484.05|481.17|0
1645813500000|2022-02-25 18:25:00|484.87|481.99|481.88|479|484.87|481.99|479.89|477.01|0
1645813800000|2022-02-25 18:30:00|481.52|478.64|479.35|476.47|481.7|478.82|477.91|475.03|0
1645814100000|2022-02-25 18:35:00|479.26|476.38|480.43|477.55|484.41|481.53|479.17|476.29|0
1645814400000|2022-02-25 18:40:00|480.34|477.46|474.49|471.61|480.34|477.46|474.13|471.25|0
1645814700000|2022-02-25 18:45:00|474.67|471.79|474.49|471.61|477.18|474.3|473.6|470.72|0
1645815000000|2022-02-25 18:50:00|474.67|471.79|476.64|473.76|476.64|473.76|473.77|470.89|0
1645815300000|2022-02-25 18:55:00|477.54|474.66|481.51|478.63|484.22|481.34|477.54|474.66|0
1645815600000|2022-02-25 19:00:00|480.97|478.09|477.72|474.84|485.86|482.98|475.92|473.04|0
1645815900000|2022-02-25 19:05:00|478.62|475.74|483.59|480.71|483.86|480.98|478.08|475.2|0
1645816200000|2022-02-25 19:10:00|483.23|480.35|484.22|481.34|487.49|484.61|481.86|478.98|0
1645816500000|2022-02-25 19:15:00|483.77|480.89|483.13|480.25|483.85|480.97|481.86|478.98|0
1645816800000|2022-02-25 19:20:00|483.49|480.61|476.19|473.31|484.03|481.15|476.19|473.31|0
1645817100000|2022-02-25 19:25:00|476.45|473.57|478.07|475.19|478.97|476.09|475.91|473.03|0
1645817400000|2022-02-25 19:30:00|476.99|474.11|484.76|481.88|486.03|483.15|474.66|471.78|0
1645817700000|2022-02-25 19:35:00|484.39|481.51|483.67|480.79|484.57|481.69|480.59|477.71|0
1645818000000|2022-02-25 19:40:00|483.48|480.6|482.22|479.34|486.93|484.05|480.95|478.07|0
1645818300000|2022-02-25 19:45:00|482.58|479.7|485.48|482.6|485.48|482.6|481.31|478.43|0
1645818600000|2022-02-25 19:50:00|486.02|483.14|488.57|485.69|492.77|489.89|484.93|482.05|0
1645818900000|2022-02-25 19:55:00|488.02|485.14|485.29|482.41|488.93|486.05|481.49|478.61|0
1645819200000|2022-02-25 20:00:00|485.75|482.87|490.02|487.14|491.85|488.97|485.65|482.77|0
1645819500000|2022-02-25 20:05:00|489.47|486.59|487.1|484.22|490.66|487.78|486.2|483.32|0
1645819800000|2022-02-25 20:10:00|487.29|484.41|487.09|484.21|490.93|488.05|485.65|482.77|0
1645820100000|2022-02-25 20:15:00|487.28|484.4|482.93|480.05|487.82|484.94|482.03|479.15|0
1645820400000|2022-02-25 20:20:00|482.57|479.69|478.43|475.55|484.2|481.32|476.46|473.58|0
1645820700000|2022-02-25 20:25:00|478.61|475.73|483.76|480.88|484.3|481.42|478.25|475.37|0
1645821000000|2022-02-25 20:30:00|482.86|479.98|484.47|481.59|484.47|481.59|479.27|476.39|0
1645821300000|2022-02-25 20:35:00|484.93|482.05|482.95|480.07|488.26|485.38|482.67|479.79|0
1645821600000|2022-02-25 20:40:00|483.03|480.15|481.24|478.36|485.73|482.85|478.19|475.31|0
1645821900000|2022-02-25 20:45:00|482.31|479.43|481.95|479.07|483.21|480.33|477.83|474.95|0
1645822200000|2022-02-25 20:50:00|482.58|479.7|478.19|475.31|482.58|479.7|475.34|472.46|0
1645822500000|2022-02-25 20:55:00|478.9|476.02|473.71|470.83|479.62|476.74|473.18|470.3|0
1645822800000|2022-02-25 21:00:00|472.82|469.94|474.61|471.73|474.61|471.73|471.39|468.51|0
1645823100000|2022-02-25 21:05:00|474.43|471.55|472.99|470.11|474.97|472.09|472.28|469.4|0
1645823400000|2022-02-25 21:10:00|473.17|470.29|474.25|471.37|474.25|471.37|471.74|468.86|0
1646035500000|2022-02-28 08:05:00|521.07|517.71|523.82|520.94|523.82|520.94|520.27|517.39|0
1646035800000|2022-02-28 08:10:00|524.38|521.5|528.98|526.1|530.77|527.89|520.55|517.67|0
1646036100000|2022-02-28 08:15:00|528.6|525.72|528.41|525.53|528.6|525.72|524.2|521.32|0
1646036400000|2022-02-28 08:20:00|528.22|525.34|531.23|528.35|531.61|528.73|525.6|522.72|0
1646036700000|2022-02-28 08:25:00|531.05|528.17|528.13|525.25|531.42|528.54|527.94|525.06|0
1646037000000|2022-02-28 08:30:00|528.22|525.34|532.55|529.67|532.93|530.05|527.84|524.96|0
1646037300000|2022-02-28 08:35:00|533.03|530.15|538.08|535.2|538.08|535.2|531.04|528.16|0
1646037600000|2022-02-28 08:40:00|537.8|534.92|540.46|537.58|542.64|539.76|536|533.12|0
1646037900000|2022-02-28 08:45:00|541.02|538.14|539.79|536.91|542.82|539.94|538.46|535.58|0
1646038200000|2022-02-28 08:50:00|539.88|537|537.8|534.92|540.54|537.66|537.42|534.54|0
1646038500000|2022-02-28 08:55:00|537.89|535.01|537.04|534.16|538.94|536.06|536.1|533.22|0
1646038800000|2022-02-28 09:00:00|536.66|533.78|531.01|528.13|537.8|534.92|529.88|527|0
1646039100000|2022-02-28 09:05:00|530.91|528.03|519.46|516.58|530.91|528.03|518.99|516.11|0
1646039400000|2022-02-28 09:10:00|519.37|516.49|522.07|519.19|522.82|519.94|517.88|515|0
1646039700000|2022-02-28 09:15:00|521.88|519|525.35|522.47|525.35|522.47|521.88|519|0
1646040000000|2022-02-28 09:20:00|525.63|522.75|531.34|528.46|532.1|529.22|524.23|521.35|0
1646040300000|2022-02-28 09:25:00|531.43|528.55|533.41|530.53|535.11|532.23|530.31|527.43|0
1646040600000|2022-02-28 09:30:00|533.5|530.62|533.6|530.72|536.61|533.73|532.94|530.06|0
1646040900000|2022-02-28 09:35:00|533.22|530.34|532.75|529.87|536.42|533.54|532.37|529.49|0
1646041200000|2022-02-28 09:40:00|532.84|529.96|528.34|525.46|533.97|531.09|528.05|525.17|0
1646041500000|2022-02-28 09:45:00|528.43|525.55|527.77|524.89|528.99|526.11|526.18|523.3|0
1646041800000|2022-02-28 09:50:00|527.96|525.08|526.93|524.05|529.74|526.86|524.04|521.16|0
1646042100000|2022-02-28 09:55:00|526.65|523.77|527.77|524.89|529.64|526.76|524.68|521.8|0
1646042400000|2022-02-28 10:00:00|528.23|525.35|526.92|524.04|528.52|525.64|524.59|521.71|0
1646042700000|2022-02-28 10:05:00|527.05|524.17|531.38|528.5|531.48|528.6|526.64|523.76|0
1646043000000|2022-02-28 10:10:00|531.57|528.69|531.57|528.69|533.82|530.94|531.1|528.22|0
1646043300000|2022-02-28 10:15:00|531.75|528.87|531.94|529.06|532.41|529.53|530.17|527.29|0
1646043600000|2022-02-28 10:20:00|531.1|528.22|529.23|526.35|532.79|529.91|528.86|525.98|0
1646043900000|2022-02-28 10:25:00|529.04|526.16|534|531.12|534.47|531.59|529.04|526.16|0
1646044200000|2022-02-28 10:30:00|534.1|531.22|531.47|528.59|537.48|534.6|531.28|528.4|0
1646044500000|2022-02-28 10:35:00|531.66|528.78|532.15|529.27|535.7|532.82|529.97|527.09|0
1646044800000|2022-02-28 10:40:00|532.24|529.36|529.91|527.03|533.73|530.85|529.44|526.56|0
1646045100000|2022-02-28 10:45:00|529.63|526.75|524.38|521.5|530.09|527.21|523.78|520.9|0
1646045400000|2022-02-28 10:50:00|524.47|521.59|523.72|520.84|525.49|522.61|523.72|520.84|0
1646045700000|2022-02-28 10:55:00|523.82|520.94|522.89|520.01|526.6|523.72|522.15|519.27|0
1646046000000|2022-02-28 11:00:00|522.61|519.73|521.59|518.71|523.45|520.57|515.6|512.72|0
1646046300000|2022-02-28 11:05:00|521.22|518.34|521.78|518.9|523.07|520.19|520.3|517.42|0
1646046600000|2022-02-28 11:10:00|523.44|520.56|523.35|520.47|523.53|520.65|518.91|516.03|0
1646046900000|2022-02-28 11:15:00|523.16|520.28|527.8|524.92|527.8|524.92|523.16|520.28|0
1646047200000|2022-02-28 11:20:00|527.61|524.73|525.11|522.23|527.9|525.02|524.92|522.04|0
1646047500000|2022-02-28 11:25:00|525.29|522.41|527.71|524.83|528.73|525.85|524.27|521.39|0
1646047800000|2022-02-28 11:30:00|527.89|525.01|527.05|524.17|528.64|525.76|526.59|523.71|0
1646048100000|2022-02-28 11:35:00|527.33|524.45|525.19|522.31|528.82|525.94|523.62|520.74|0
1646048400000|2022-02-28 11:40:00|525.29|522.41|527.52|524.64|528.35|525.47|524.73|521.85|0
1646048700000|2022-02-28 11:45:00|527.7|524.82|528.63|525.75|529.65|526.77|526.4|523.52|0
1646049000000|2022-02-28 11:50:00|528.44|525.56|528.53|525.65|530.4|527.52|526.67|523.79|0
1646049300000|2022-02-28 11:55:00|528.44|525.56|526.02|523.14|528.9|526.02|523.06|520.18|0
1646049600000|2022-02-28 12:00:00|526.21|523.33|525.37|522.49|526.4|523.52|522.4|519.52|0
1646049900000|2022-02-28 12:05:00|525.47|522.59|523.05|520.17|525.47|522.59|522.31|519.43|0
1646050200000|2022-02-28 12:10:00|522.96|520.08|518.8|515.92|524.54|521.66|518.15|515.27|0
1646050500000|2022-02-28 12:15:00|519.07|516.19|516.68|513.8|521.39|518.51|516.59|513.71|0
1646050800000|2022-02-28 12:20:00|516.49|513.61|509.35|506.47|516.96|514.08|508.43|505.55|0
1646051100000|2022-02-28 12:25:00|509.44|506.56|509.45|506.57|515.18|512.3|506.15|503.27|0
1646051400000|2022-02-28 12:30:00|509.82|506.94|510.68|507.8|511.78|508.9|508.21|505.33|0
1646051700000|2022-02-28 12:35:00|510.95|508.07|511.5|508.62|513.25|510.37|509.85|506.97|0
1646052000000|2022-02-28 12:40:00|511.6|508.72|512.39|509.51|514.6|511.72|507.84|504.96|0
1646052300000|2022-02-28 12:45:00|512.21|509.33|510.84|507.96|514.51|511.63|510.11|507.23|0
1646052600000|2022-02-28 12:50:00|511.02|508.14|508.46|505.58|511.75|508.87|508.46|505.58|0
1646052900000|2022-02-28 12:55:00|508.18|505.3|519.75|516.87|523.37|520.49|508.18|505.3|0
1646053200000|2022-02-28 13:00:00|520.22|517.34|520.73|517.85|524.94|522.06|517.96|515.08|0
1646053500000|2022-02-28 13:05:00|521.01|518.13|520.55|517.67|522.59|519.71|519.44|516.56|0
1646053800000|2022-02-28 13:10:00|519.53|516.65|522.77|519.89|522.77|519.89|518.42|515.54|0
1646054100000|2022-02-28 13:15:00|522.68|519.8|521.2|518.32|523.24|520.36|520.27|517.39|0
1646054400000|2022-02-28 13:20:00|521.38|518.5|521.1|518.22|523.14|520.26|520.36|517.48|0
1646054700000|2022-02-28 13:25:00|521.47|518.59|519.53|516.65|522.39|519.51|519.34|516.46|0
1646055000000|2022-02-28 13:30:00|519.25|516.37|525.46|522.58|526.67|523.79|516.76|513.88|0
1646055300000|2022-02-28 13:35:00|525.55|522.67|529|526.12|529|526.12|524.99|522.11|0
1646055600000|2022-02-28 13:40:00|529.27|526.39|530.77|527.89|532.45|529.57|527.22|524.34|0
1646055900000|2022-02-28 13:45:00|530.02|527.14|525.73|522.85|530.49|527.61|525.73|522.85|0
1646056200000|2022-02-28 13:50:00|525.92|523.04|523.87|520.99|526.1|523.22|519.42|516.54|0
1646056500000|2022-02-28 13:55:00|523.68|520.8|526.1|523.22|526.66|523.78|523.31|520.43|0
1646056800000|2022-02-28 14:00:00|526.47|523.59|521.64|518.76|528.33|525.45|520.9|518.02|0
1646057100000|2022-02-28 14:05:00|521.55|518.67|519.79|516.91|522.38|519.5|519.79|516.91|0
1646057400000|2022-02-28 14:10:00|519.42|516.54|519.42|516.54|522.19|519.31|518.31|515.43|0
1646057700000|2022-02-28 14:15:00|518.86|515.98|518.77|515.89|519.42|516.54|515.72|512.84|0
1646058000000|2022-02-28 14:20:00|518.67|515.79|521.26|518.38|521.26|518.38|517.75|514.87|0
1646058300000|2022-02-28 14:25:00|521.45|518.57|520.71|517.83|521.45|518.57|517.56|514.68|0
1646058600000|2022-02-28 14:30:00|521.08|518.2|516.82|513.94|522.19|519.31|512.41|509.53|0
1646058900000|2022-02-28 14:35:00|516.64|513.76|509.47|506.59|516.64|513.76|505.92|503.04|0
1646059200000|2022-02-28 14:40:00|510.21|507.33|511.11|508.23|516.91|514.03|509.18|506.3|0
1646059500000|2022-02-28 14:45:00|511.75|508.87|510.09|507.21|514.69|511.81|505.98|503.1|0
1646059800000|2022-02-28 14:50:00|510.46|507.58|507.34|504.46|512.12|509.24|503.33|500.45|0
1646060100000|2022-02-28 14:55:00|507.71|504.83|504.6|501.72|509.73|506.85|502.96|500.08|0
1646060400000|2022-02-28 15:00:00|503.87|500.99|510.59|507.71|510.96|508.08|502.05|499.17|0
1646060700000|2022-02-28 15:05:00|509.3|506.42|512.43|509.55|515.19|512.31|507.28|504.4|0
1646061000000|2022-02-28 15:10:00|512.8|509.92|516.3|513.42|517.78|514.9|510.59|507.71|0
1646061300000|2022-02-28 15:15:00|516.77|513.89|519.26|516.38|520.94|518.06|515.29|512.41|0
1646061600000|2022-02-28 15:20:00|518.89|516.01|513.69|510.81|519.26|516.38|511.29|508.41|0
1646061900000|2022-02-28 15:25:00|513.14|510.26|511.56|508.68|516.37|513.49|508.72|505.84|0
1646062200000|2022-02-28 15:30:00|511.93|509.05|507.31|504.43|511.93|509.05|501.99|499.11|0
1646062500000|2022-02-28 15:35:00|506.76|503.88|497.43|494.55|507.41|504.53|496.52|493.64|0
1646062800000|2022-02-28 15:40:00|497.06|494.18|492.28|489.4|497.79|494.91|490.58|487.7|0
1646063100000|2022-02-28 15:45:00|492.55|489.67|495.72|492.84|496.08|493.2|490.75|487.87|0
1646063400000|2022-02-28 15:50:00|495.81|492.93|494.9|492.02|497.35|494.47|491.38|488.5|0
1646063700000|2022-02-28 15:55:00|494.63|491.75|489.84|486.96|494.63|491.75|488.49|485.61|0
1646064000000|2022-02-28 16:00:00|489.3|486.42|487.67|484.79|491.1|488.22|485.88|483|0
1646064300000|2022-02-28 16:05:00|487.49|484.61|489.75|486.87|491.46|488.58|487.49|484.61|0
1646064600000|2022-02-28 16:10:00|489.65|486.77|491.09|488.21|493.08|490.2|486.95|484.07|0
1646064900000|2022-02-28 16:15:00|490.55|487.67|485.15|482.27|491.09|488.21|482.92|480.04|0
1646065200000|2022-02-28 16:20:00|485.25|482.37|479.79|476.91|485.33|482.45|479.79|476.91|0
1646065500000|2022-02-28 16:25:00|479.96|477.08|476.72|473.84|481.93|479.05|475.47|472.59|0
1646065800000|2022-02-28 16:30:00|476.9|474.02|477.61|474.73|477.96|475.08|473.34|470.46|0
1646066100000|2022-02-28 16:35:00|477.07|474.19|482.99|480.11|482.99|480.11|476.18|473.3|0
1646066400000|2022-02-28 16:40:00|482.27|479.39|481.2|478.32|484.96|482.08|479.95|477.07|0
1646066700000|2022-02-28 16:45:00|481.02|478.14|486.21|483.33|488.28|485.4|480.84|477.96|0
1646067000000|2022-02-28 16:50:00|486.03|483.15|484.69|481.81|488.18|485.3|484.41|481.53|0
1646067300000|2022-02-28 16:55:00|484.59|481.71|480.13|477.25|484.59|481.71|479.24|476.36|0
1646067600000|2022-02-28 17:00:00|480.48|477.6|481.37|478.49|481.73|478.85|478.08|475.2|0
1646067900000|2022-02-28 17:05:00|481.46|478.58|493.05|490.17|493.77|490.89|480.84|477.96|0
1646068200000|2022-02-28 17:10:00|493.77|490.89|497.94|495.06|499.4|496.52|492.87|489.99|0
1646068500000|2022-02-28 17:15:00|497.76|494.88|496.85|493.97|501.04|498.16|496.31|493.43|0
1646068800000|2022-02-28 17:20:00|497.39|494.51|501.58|498.7|502.68|499.8|495.03|492.15|0
1646069100000|2022-02-28 17:25:00|501.49|498.61|499.21|496.33|501.49|498.61|498.67|495.79|0
1646069400000|2022-02-28 17:30:00|499.94|497.06|502.49|499.61|504.5|501.62|497.57|494.69|0
1646069700000|2022-02-28 17:35:00|502.13|499.25|506.33|503.45|506.52|503.64|501.39|498.51|0
1646070000000|2022-02-28 17:40:00|505.88|503|509.82|506.94|510.1|507.22|505.23|502.35|0
1646070300000|2022-02-28 17:45:00|510.38|507.5|508.35|505.47|513.51|510.63|508.35|505.47|0
1646070600000|2022-02-28 17:50:00|508.72|505.84|511.66|508.78|514.16|511.28|507.62|504.74|0
1646070900000|2022-02-28 17:55:00|511.29|508.41|507.43|504.55|513.88|511|507.43|504.55|0
1646071200000|2022-02-28 18:00:00|507.8|504.92|502.48|499.6|508.53|505.65|500.84|497.96|0
1646071500000|2022-02-28 18:05:00|501.75|498.87|495.75|492.87|503.39|500.51|493.43|490.55|0
1646071800000|2022-02-28 18:10:00|496.11|493.23|496.11|493.23|497.75|494.87|492.84|489.96|0
1646072100000|2022-02-28 18:15:00|495.74|492.86|505.44|502.56|506.54|503.66|495.38|492.5|0
1646072400000|2022-02-28 18:20:00|505.99|503.11|509.3|506.42|511.71|508.83|505.8|502.92|0
1646072700000|2022-02-28 18:25:00|509.67|506.79|507.02|504.14|512.44|509.56|505.01|502.13|0
1646073000000|2022-02-28 18:30:00|507.2|504.32|509.21|506.33|511.33|508.45|505.01|502.13|0
1646073300000|2022-02-28 18:35:00|508.11|505.23|505.73|502.85|511.42|508.54|505|502.12|0
1646073600000|2022-02-28 18:40:00|505.37|502.49|507.38|504.5|508.29|505.41|502.27|499.39|0
1646073900000|2022-02-28 18:45:00|507.01|504.13|504.82|501.94|511.23|508.35|504.82|501.94|0
1646074200000|2022-02-28 18:50:00|505.09|502.21|499.72|496.84|505.09|502.21|498|495.12|0
1646074500000|2022-02-28 18:55:00|500.26|497.38|501.26|498.38|504.08|501.2|498.99|496.11|0
1646074800000|2022-02-28 19:00:00|501.71|498.83|517.68|514.8|518.24|515.36|501.71|498.83|0
1646075100000|2022-02-28 19:05:00|517.87|514.99|526.23|523.35|526.42|523.54|516.94|514.06|0
1646075400000|2022-02-28 19:10:00|526.04|523.16|521.01|518.13|529.6|526.72|521.01|518.13|0
1646075700000|2022-02-28 19:15:00|521.49|518.61|517.84|514.96|525.05|522.17|517.09|514.21|0
1646076000000|2022-02-28 19:20:00|517.09|514.21|528.92|526.04|528.92|526.04|517.09|514.21|0
1646076300000|2022-02-28 19:25:00|528.36|525.48|526.68|523.8|528.74|525.86|523.7|520.82|0
1646076600000|2022-02-28 19:30:00|526.49|523.61|527.52|524.64|529.86|526.98|523.89|521.01|0
1646076900000|2022-02-28 19:35:00|526.96|524.08|526.59|523.71|528.17|525.29|520.36|517.48|0
1646077200000|2022-02-28 19:40:00|527.15|524.27|515.46|512.58|527.42|524.54|513.7|510.82|0
1646077500000|2022-02-28 19:45:00|515.92|513.04|519.43|516.55|521.09|518.21|514.81|511.93|0
1646077800000|2022-02-28 19:50:00|518.32|515.44|516.65|513.77|520.17|517.29|516.28|513.4|0
1646078100000|2022-02-28 19:55:00|516.84|513.96|513.88|511|517.02|514.14|510.76|507.88|0
1646078400000|2022-02-28 20:00:00|513.7|510.82|515.91|513.03|516.46|513.58|512.96|510.08|0
1646078700000|2022-02-28 20:05:00|516.19|513.31|515.08|512.2|523.13|520.25|513.88|511|0
1646079000000|2022-02-28 20:10:00|515.54|512.66|519.6|516.72|521.83|518.95|515.17|512.29|0
1646079300000|2022-02-28 20:15:00|519.23|516.35|514.43|511.55|520.34|517.46|512.41|509.53|0
1646079600000|2022-02-28 20:20:00|514.25|511.37|506.55|503.67|514.43|511.55|506.55|503.67|0
1646079900000|2022-02-28 20:25:00|506.73|503.85|508.2|505.32|509.48|506.6|503.81|500.93|0
1646080200000|2022-02-28 20:30:00|508.57|505.69|517.41|514.53|517.41|514.53|508.57|505.69|0
1646080500000|2022-02-28 20:35:00|517.23|514.35|523.46|520.58|525.07|522.19|517.23|514.35|0
1646080800000|2022-02-28 20:40:00|523.65|520.77|509.84|506.96|523.65|520.77|508.93|506.05|0
1646081100000|2022-02-28 20:45:00|509.94|507.06|498.23|495.35|509.94|507.06|497.66|494.78|0
1646081400000|2022-02-28 20:50:00|496.69|493.81|491.27|488.39|499.38|496.5|491.27|488.39|0
1646081700000|2022-02-28 20:55:00|490.55|487.67|487.13|484.25|492.18|489.3|484.08|481.2|0
1646082000000|2022-02-28 21:00:00|486.95|484.07|485.51|482.63|488.39|485.51|484.98|482.1|0
1646082300000|2022-02-28 21:05:00|486.05|483.17|488.75|485.87|489.83|486.95|484.62|481.74|0
1646082600000|2022-02-28 21:10:00|488.39|485.51|486.77|483.89|488.74|485.86|484.97|482.09|0
1646082900000|2022-02-28 21:15:00|486.83|483.47|485.21|481.85|487.01|483.65|484.67|481.31|0
1646083200000|2022-02-28 21:20:00|485.12|481.76|486.11|482.75|486.28|482.92|485.03|481.67|0
1646083500000|2022-02-28 21:25:00|485.84|482.48|485.84|482.48|486.82|483.46|485.57|482.21|0
1646083800000|2022-02-28 21:30:00|485.92|482.56|485.56|482.2|485.92|482.56|484.67|481.31|0
1646084100000|2022-02-28 21:35:00|485.74|482.38|484.67|481.31|485.74|482.38|484.67|481.31|0
1646084400000|2022-02-28 21:40:00|484.85|481.49|485.02|481.66|485.2|481.84|484.76|481.4|0
1646084700000|2022-02-28 21:45:00|485.2|481.84|485.2|481.84|485.2|481.84|484.84|481.48|0
1646085000000|2022-02-28 21:50:00|485.02|481.66|484.84|481.48|485.2|481.84|484.3|480.94|0
1646085300000|2022-02-28 21:55:00|485.02|481.66|485.11|481.75|485.2|481.84|484.93|481.57|0
1646085600000|2022-02-28 22:00:00|485.14|481.78|485.4|482.04|485.81|482.45|485.14|481.78|0
1646085900000|2022-02-28 22:05:00|485.81|482.45|485.81|482.45|485.92|482.56|485.37|482.01|0
1646086200000|2022-02-28 22:10:00|486.1|482.74|486.05|482.69|486.28|482.92|485.94|482.58|0
1646086500000|2022-02-28 22:15:00|485.99|482.63|485.86|482.5|485.99|482.63|485.86|482.5|0
1646086800000|2022-02-28 22:20:00|485.94|482.58|485.96|482.6|486.09|482.73|485.66|482.3|0
1646087100000|2022-02-28 22:25:00|486.01|482.65|485.96|482.6|486.28|482.92|485.91|482.55|0
1646087400000|2022-02-28 22:30:00|486.25|482.89|486.38|483.02|486.51|483.15|486.12|482.76|0
1646087700000|2022-02-28 22:35:00|486.3|482.94|486.45|483.09|486.59|483.23|486.2|482.84|0
1646088000000|2022-02-28 22:40:00|486.43|483.07|486.93|483.57|486.95|483.59|486.4|483.04|0
1646088300000|2022-02-28 22:45:00|486.92|483.56|486.43|483.07|486.92|483.56|486.43|483.07|0
1646088600000|2022-02-28 22:50:00|486.51|483.15|487|483.64|487.19|483.83|486.08|482.72|0
1646088900000|2022-02-28 22:55:00|486.95|483.59|486.79|483.43|486.97|483.61|486.79|483.43|0
1646089200000|2022-02-28 23:00:00|485.99|482.63|484.73|481.37|487.6|484.24|484.73|481.37|0
1646089500000|2022-02-28 23:05:00|484.46|481.1|484.81|481.45|484.91|481.55|483.56|480.2|0
1646089800000|2022-02-28 23:10:00|484.55|481.19|486.16|482.8|487.24|483.88|484.55|481.19|0
1646090100000|2022-02-28 23:15:00|486.25|482.89|485.71|482.35|486.34|482.98|483.92|480.56|0
1646090400000|2022-02-28 23:20:00|485.98|482.62|482.84|479.48|486.34|482.98|482.31|478.95|0
1646090700000|2022-02-28 23:25:00|483.02|479.66|483.91|480.55|484.54|481.18|482.48|479.12|0
1646091000000|2022-02-28 23:30:00|483.73|480.37|481.05|477.69|484.18|480.82|480.34|476.98|0
1646091300000|2022-02-28 23:35:00|480.87|477.51|479.72|476.36|480.87|477.51|478.65|475.29|0
1646091600000|2022-02-28 23:40:00|479.8|476.44|480.79|477.43|481.32|477.96|479.62|476.26|0
1646091900000|2022-02-28 23:45:00|480.69|477.33|480.78|477.42|481.86|478.5|480.16|476.8|0
1646092200000|2022-02-28 23:50:00|480.51|477.15|477.58|474.22|480.51|477.15|476.78|473.42|0
1646092500000|2022-02-28 23:55:00|477.66|474.3|479.97|476.61|479.97|476.61|477.13|473.77|0
1646092800000|2022-03-01 00:00:00|479.8|476.44|479.79|476.43|479.8|476.44|477.84|474.48|0
1646093100000|2022-03-01 00:05:00|479.89|476.53|483.72|480.36|483.72|480.36|479.89|476.53|0
1646093400000|2022-03-01 00:10:00|483.46|480.1|481.4|478.04|483.54|480.18|481.04|477.68|0
1646093700000|2022-03-01 00:15:00|481.22|477.86|479.97|476.61|481.4|478.04|478.9|475.54|0
1646094000000|2022-03-01 00:20:00|480.15|476.79|481.48|478.12|482.38|479.02|479.7|476.34|0
1646094300000|2022-03-01 00:25:00|481.75|478.39|480.32|476.96|481.84|478.48|480.24|476.88|0
1646094600000|2022-03-01 00:30:00|480.41|477.05|482.2|478.84|482.64|479.28|479.79|476.43|0
1646094900000|2022-03-01 00:35:00|482.02|478.66|482.82|479.46|483.27|479.91|481.39|478.03|0
1646095200000|2022-03-01 00:40:00|482.64|479.28|483.71|480.35|484.25|480.89|481.21|477.85|0
1646095500000|2022-03-01 00:45:00|483.62|480.26|489.9|486.54|490.53|487.17|483.44|480.08|0
1646095800000|2022-03-01 00:50:00|489.99|486.63|487.11|483.75|489.99|486.63|486.39|483.03|0
1646096100000|2022-03-01 00:55:00|486.93|483.57|485.67|482.31|487.2|483.84|484.96|481.6|0
1646096400000|2022-03-01 01:00:00|485.59|482.23|485.94|482.58|488.01|484.65|484.42|481.06|0
1646096700000|2022-03-01 01:05:00|485.85|482.49|483.7|480.34|486.57|483.21|482.81|479.45|0
1646097000000|2022-03-01 01:10:00|483.79|480.43|483.7|480.34|484.41|481.05|483.34|479.98|0
1646097300000|2022-03-01 01:15:00|483.52|480.16|484.51|481.15|485.85|482.49|483.52|480.16|0
1646097600000|2022-03-01 01:20:00|484.95|481.59|483.16|479.8|484.95|481.59|482.44|479.08|0
1646097900000|2022-03-01 01:25:00|482.98|479.62|482.26|478.9|484.95|481.59|482.26|478.9|0
1646098200000|2022-03-01 01:30:00|482.36|479|480.65|477.29|482.44|479.08|480.3|476.94|0
1646098500000|2022-03-01 01:35:00|480.57|477.21|481.01|477.65|482.26|478.9|480.48|477.12|0
1646098800000|2022-03-01 01:40:00|481.28|477.92|481.54|478.18|482.26|478.9|480.83|477.47|0
1646099100000|2022-03-01 01:45:00|481.19|477.83|486.11|482.75|486.37|483.01|481.19|477.83|0
1646099400000|2022-03-01 01:50:00|485.84|482.48|485.3|481.94|486.47|483.11|484.58|481.22|0
1646099700000|2022-03-01 01:55:00|485.21|481.85|487.45|484.09|487.45|484.09|484.94|481.58|0
1646100000000|2022-03-01 02:00:00|487.27|483.91|485.65|482.29|487.63|484.27|485.65|482.29|0
1646100300000|2022-03-01 02:05:00|485.74|482.38|486.37|483.01|486.46|483.1|485.29|481.93|0
1646100600000|2022-03-01 02:10:00|486.46|483.1|489.78|486.42|490.32|486.96|486.46|483.1|0
1646100900000|2022-03-01 02:15:00|489.96|486.6|488.52|485.16|489.96|486.6|488.07|484.71|0
1646101200000|2022-03-01 02:20:00|488.61|485.25|488.34|484.98|488.88|485.52|487.71|484.35|0
1646101500000|2022-03-01 02:25:00|488.25|484.89|489.69|486.33|490.32|486.96|487.8|484.44|0
1646101800000|2022-03-01 02:30:00|489.6|486.24|490.32|486.96|490.32|486.96|488.34|484.98|0
1646102100000|2022-03-01 02:35:00|490.14|486.78|491.04|487.68|491.04|487.68|489.05|485.69|0
1646102400000|2022-03-01 02:40:00|491.22|487.86|489.77|486.41|492.66|489.3|489.69|486.33|0
1646102700000|2022-03-01 02:45:00|489.69|486.33|489.5|486.14|489.86|486.5|488.87|485.51|0
1646103000000|2022-03-01 02:50:00|489.59|486.23|487.07|483.71|489.95|486.59|486.71|483.35|0
1646103300000|2022-03-01 02:55:00|486.98|483.62|486.89|483.53|487.7|484.34|486.71|483.35|0
1646103600000|2022-03-01 03:00:00|486.71|483.35|486.71|483.35|487.43|484.07|486.71|483.35|0
1646103900000|2022-03-01 03:05:00|486.8|483.44|488.86|485.5|489.94|486.58|486.71|483.35|0
1646104200000|2022-03-01 03:10:00|489.32|485.96|489.04|485.68|489.58|486.22|487.88|484.52|0
1646104500000|2022-03-01 03:15:00|488.86|485.5|488.5|485.14|488.95|485.59|487.96|484.6|0
1646104800000|2022-03-01 03:20:00|488.59|485.23|488.68|485.32|489.58|486.22|488.32|484.96|0
1646105100000|2022-03-01 03:25:00|488.59|485.23|488.14|484.78|489.22|485.86|487.96|484.6|0
1646105400000|2022-03-01 03:30:00|488.05|484.69|488.31|484.95|488.68|485.32|487.24|483.88|0
1646105700000|2022-03-01 03:35:00|488.41|485.05|486.97|483.61|488.49|485.13|486.87|483.51|0
1646106000000|2022-03-01 03:40:00|486.87|483.51|489.57|486.21|489.93|486.57|486.52|483.16|0
1646106300000|2022-03-01 03:45:00|489.48|486.12|488.31|484.95|489.84|486.48|488.04|484.68|0
1646106600000|2022-03-01 03:50:00|488.22|484.86|488.13|484.77|488.85|485.49|487.95|484.59|0
1646106900000|2022-03-01 03:55:00|488.22|484.86|488.49|485.13|488.67|485.31|488.13|484.77|0
1646107200000|2022-03-01 04:00:00|488.31|484.95|488.4|485.04|488.66|485.3|487.5|484.14|0
1646107500000|2022-03-01 04:05:00|488.3|484.94|487.58|484.22|488.84|485.48|487.04|483.68|0
1646107800000|2022-03-01 04:10:00|487.4|484.04|487.58|484.22|488.66|485.3|486.78|483.42|0
1646108100000|2022-03-01 04:15:00|487.76|484.4|489.56|486.2|489.56|486.2|487.5|484.14|0
1646108400000|2022-03-01 04:20:00|489.65|486.29|487.4|484.04|489.74|486.38|487.13|483.77|0
1646108700000|2022-03-01 04:25:00|487.49|484.13|487.4|484.04|487.94|484.58|486.68|483.32|0
1646109000000|2022-03-01 04:30:00|487.49|484.13|486.86|483.5|487.85|484.49|486.86|483.5|0
1646109300000|2022-03-01 04:35:00|486.95|483.59|487.39|484.03|487.75|484.39|486.86|483.5|0
1646109600000|2022-03-01 04:40:00|487.57|484.21|486.95|483.59|488.29|484.93|486.85|483.49|0
1646109900000|2022-03-01 04:45:00|486.85|483.49|485.15|481.79|487.03|483.67|484.52|481.16|0
1646110200000|2022-03-01 04:50:00|485.06|481.7|485.59|482.23|485.69|482.33|484.43|481.07|0
1646110500000|2022-03-01 04:55:00|485.69|482.33|484.87|481.51|486.04|482.68|484.7|481.34|0
1646110800000|2022-03-01 05:00:00|485.23|481.87|485.77|482.41|486.04|482.68|484.69|481.33|0
1646111100000|2022-03-01 05:05:00|485.59|482.23|486.13|482.77|486.31|482.95|485.32|481.96|0
1646111400000|2022-03-01 05:10:00|486.48|483.12|489.18|485.82|489.36|486|486.48|483.12|0
1646111700000|2022-03-01 05:15:00|489.27|485.91|491.16|487.8|491.52|488.16|489|485.64|0
1646112000000|2022-03-01 05:20:00|490.8|487.44|490.08|486.72|491.34|487.98|489.54|486.18|0
1646112300000|2022-03-01 05:25:00|490.17|486.81|488.55|485.19|491.34|487.98|488.28|484.92|0
1646112600000|2022-03-01 05:30:00|488.73|485.37|488.09|484.73|489.36|486|487.29|483.93|0
1646112900000|2022-03-01 05:35:00|487.83|484.47|487.37|484.01|487.91|484.55|486.48|483.12|0
1646113200000|2022-03-01 05:40:00|487.73|484.37|485.85|482.49|487.91|484.55|485.76|482.4|0
1646113500000|2022-03-01 05:45:00|485.93|482.57|487.55|484.19|487.73|484.37|485.76|482.4|0
1646113800000|2022-03-01 05:50:00|487.64|484.28|487.55|484.19|488.27|484.91|487.01|483.65|0
1646114100000|2022-03-01 05:55:00|487.37|484.01|486.47|483.11|487.37|484.01|485.57|482.21|0
1646114400000|2022-03-01 06:00:00|486.56|483.2|484.85|481.49|486.74|483.38|484.85|481.49|0
1646114700000|2022-03-01 06:05:00|485.03|481.67|483.78|480.42|485.57|482.21|483.24|479.88|0
1646115000000|2022-03-01 06:10:00|483.87|480.51|484.76|481.4|486.1|482.74|483.87|480.51|0
1646115300000|2022-03-01 06:15:00|484.67|481.31|483.95|480.59|485.3|481.94|482.79|479.43|0
1646115600000|2022-03-01 06:20:00|483.33|479.97|481.98|478.62|484.22|480.86|481.98|478.62|0
1646115900000|2022-03-01 06:25:00|481.8|478.44|479.84|476.48|483.15|479.79|479.48|476.12|0
1646116200000|2022-03-01 06:30:00|479.75|476.39|479.13|475.77|479.84|476.48|478.77|475.41|0
1646116500000|2022-03-01 06:35:00|478.59|475.23|479.12|475.76|480.02|476.66|478.24|474.88|0
1646116800000|2022-03-01 06:40:00|478.95|475.59|478.77|475.41|478.95|475.59|477.52|474.16|0
1646117100000|2022-03-01 06:45:00|478.68|475.32|479.39|476.03|480.37|477.01|477.7|474.34|0
1646117400000|2022-03-01 06:50:00|479.3|475.94|479.92|476.56|480.19|476.83|478.05|474.69|0
1646117700000|2022-03-01 06:55:00|480.01|476.65|478.23|474.87|480.37|477.01|477.87|474.51|0
1646118000000|2022-03-01 07:00:00|478.76|475.4|477.61|474.25|479.47|476.11|476.36|473|0
1646118300000|2022-03-01 07:05:00|477.69|474.33|466.74|463.38|477.87|474.51|465.08|461.72|0
1646118600000|2022-03-01 07:10:00|466.31|462.95|470|466.64|470.35|466.99|465.86|462.5|0
1646118900000|2022-03-01 07:15:00|469.9|466.54|469.11|465.75|470|466.64|467.62|464.26|0
1646119200000|2022-03-01 07:20:00|469.02|465.66|468.94|465.58|469.72|466.36|467.71|464.35|0
1646119500000|2022-03-01 07:25:00|469.02|465.66|472.75|469.39|474.33|470.97|468.53|465.17|0
1646119800000|2022-03-01 07:30:00|472.93|469.57|473.99|470.63|475.57|472.21|472.58|469.22|0
1646120100000|2022-03-01 07:35:00|473.81|470.45|473.46|470.1|475.48|472.12|473.46|470.1|0
1646120400000|2022-03-01 07:40:00|473.36|470|473.28|469.92|473.81|470.45|472.4|469.04|0
1646120700000|2022-03-01 07:45:00|473.19|469.83|474.4|471.04|474.86|471.5|472.72|469.36|0
1646121000000|2022-03-01 07:50:00|473.96|470.6|475.9|472.54|475.9|472.54|472.37|469.01|0
1646121300000|2022-03-01 07:55:00|475.72|472.36|474.31|470.95|477.32|473.96|473.95|470.59|0
1646121600000|2022-03-01 08:00:00|474.13|470.77|471.49|468.13|477.14|473.78|471.49|468.13|0
1646121900000|2022-03-01 08:05:00|471.58|468.22|469.31|466.43|471.58|468.28|466.86|463.98|0
1646122200000|2022-03-01 08:10:00|469.66|466.78|472.47|469.59|473|470.12|468.26|465.38|0
1646122500000|2022-03-01 08:15:00|472.65|469.77|473.45|470.57|475.12|472.24|472.47|469.59|0
1646122800000|2022-03-01 08:20:00|473.35|470.47|481.15|478.27|482.76|479.88|471.59|468.71|0
1646123100000|2022-03-01 08:25:00|481.51|478.63|478.26|475.38|481.62|478.74|477.81|474.93|0
1646123400000|2022-03-01 08:30:00|477.99|475.11|475.86|472.98|480.03|477.15|475.86|472.98|0
1646123700000|2022-03-01 08:35:00|476.12|473.24|479.32|476.44|480.84|477.96|474.71|471.83|0
1646124000000|2022-03-01 08:40:00|479.67|476.79|481.19|478.31|482.17|479.29|477.36|474.48|0
1646124300000|2022-03-01 08:45:00|481.37|478.49|486.28|483.4|486.46|483.58|479.49|476.61|0
1646124600000|2022-03-01 08:50:00|486.1|483.22|488.06|485.18|490.58|487.7|485.09|482.21|0
1646124900000|2022-03-01 08:55:00|488.42|485.54|485.73|482.85|489.41|486.53|485.01|482.13|0
1646125200000|2022-03-01 09:00:00|486.08|483.2|484.65|481.77|486.98|484.1|483.49|480.61|0
1646125500000|2022-03-01 09:05:00|484.39|481.51|491.29|488.41|493.46|490.58|484.29|481.41|0
1646125800000|2022-03-01 09:10:00|491.11|488.23|493.63|490.75|494.18|491.3|491.11|488.23|0
1646126100000|2022-03-01 09:15:00|493.82|490.94|493.45|490.57|494.36|491.48|490.57|487.69|0
1646126400000|2022-03-01 09:20:00|493.27|490.39|496.34|493.46|497.71|494.83|492.01|489.13|0
1646126700000|2022-03-01 09:25:00|496.89|494.01|500.54|497.66|501.81|498.93|496.16|493.28|0
1646127000000|2022-03-01 09:30:00|500.9|498.02|499.45|496.57|501.81|498.93|498.19|495.31|0
1646127300000|2022-03-01 09:35:00|499.64|496.76|500.36|497.48|501.81|498.93|498.46|495.58|0
1646127600000|2022-03-01 09:40:00|500|497.12|504.89|502.01|505.99|503.11|499.63|496.75|0
1646127900000|2022-03-01 09:45:00|505.17|502.29|502.35|499.47|505.62|502.74|501.8|498.92|0
1646128200000|2022-03-01 09:50:00|502.53|499.65|507.07|504.19|508.54|505.66|502.35|499.47|0
1646128500000|2022-03-01 09:55:00|507.26|504.38|506.53|503.65|508.53|505.65|505.43|502.55|0
1646128800000|2022-03-01 10:00:00|506.71|503.83|508.81|505.93|510.73|507.85|505.62|502.74|0
1646129100000|2022-03-01 10:05:00|508.63|505.75|511.64|508.76|513.11|510.23|508.63|505.75|0
1646129400000|2022-03-01 10:10:00|511.74|508.86|510.54|507.66|513.11|510.23|510.09|507.21|0
1646129700000|2022-03-01 10:15:00|510.45|507.57|509.41|506.53|510.72|507.84|506.7|503.82|0
1646130000000|2022-03-01 10:20:00|509.59|506.71|509.13|506.25|510.86|507.98|507.49|504.61|0
1646130300000|2022-03-01 10:25:00|509.05|506.17|510.69|507.81|511.7|508.82|508.4|505.52|0
1646130600000|2022-03-01 10:30:00|510.96|508.08|512.8|509.92|516.29|513.41|510.69|507.81|0
1646130900000|2022-03-01 10:35:00|513.35|510.47|515.19|512.31|516.94|514.06|512.71|509.83|0
1646131200000|2022-03-01 10:40:00|514.91|512.03|508.03|505.15|515.46|512.58|507.4|504.52|0
1646131500000|2022-03-01 10:45:00|508.4|505.52|504.76|501.88|512.58|509.7|504.48|501.6|0
1646131800000|2022-03-01 10:50:00|504.94|502.06|503.23|500.35|505.95|503.07|502.13|499.25|0
1646132100000|2022-03-01 10:55:00|503.31|500.43|502.76|499.88|505.24|502.36|502.58|499.7|0
1646132400000|2022-03-01 11:00:00|503.13|500.25|505.87|502.99|506.52|503.64|503.13|500.25|0
1646132700000|2022-03-01 11:05:00|505.69|502.81|508.12|505.24|508.12|505.24|504.59|501.71|0
1646133000000|2022-03-01 11:10:00|508.21|505.33|508.39|505.51|511.61|508.73|507.39|504.51|0
1646133300000|2022-03-01 11:15:00|508.76|505.88|507.2|504.32|509.86|506.98|506.01|503.13|0
1646133600000|2022-03-01 11:20:00|506.92|504.04|506.19|503.31|507.47|504.59|503.27|500.39|0
1646133900000|2022-03-01 11:25:00|506.01|503.13|506.74|503.86|506.83|503.95|503.27|500.39|0
1646134200000|2022-03-01 11:30:00|506.55|503.67|503.63|500.75|507.84|504.96|501.99|499.11|0
1646134500000|2022-03-01 11:35:00|503.81|500.93|505.82|502.94|506.55|503.67|503.63|500.75|0
1646134800000|2022-03-01 11:40:00|506|503.12|510.58|507.7|510.95|508.07|504.91|502.03|0
1646135100000|2022-03-01 11:45:00|510.31|507.43|513.71|510.83|513.8|510.92|509.11|506.23|0
1646135400000|2022-03-01 11:50:00|513.52|510.64|518.14|515.26|519.25|516.37|512.42|509.54|0
1646135700000|2022-03-01 11:55:00|517.95|515.07|517.13|514.25|521.1|518.22|513.38|510.5|0
1646136000000|2022-03-01 12:00:00|516.86|513.98|512.35|509.47|517.5|514.62|512.35|509.47|0
1646136300000|2022-03-01 12:05:00|512.26|509.38|511.08|508.2|512.72|509.84|510.2|507.32|0
1646136600000|2022-03-01 12:10:00|511.17|508.29|513|510.12|513.28|510.4|510.72|507.84|0
1646136900000|2022-03-01 12:15:00|513.19|510.31|517.23|514.35|517.23|514.35|513.19|510.31|0
1646137200000|2022-03-01 12:20:00|517.04|514.16|511.35|508.47|517.04|514.16|510.9|508.02|0
1646137500000|2022-03-01 12:25:00|512.08|509.2|505.87|502.99|514.2|511.32|505.51|502.63|0
1646137800000|2022-03-01 12:30:00|506.42|503.54|507.33|504.45|509.52|506.64|506.42|503.54|0
1646138100000|2022-03-01 12:35:00|507.87|504.99|512.26|509.38|512.44|509.56|507.87|504.99|0
1646138400000|2022-03-01 12:40:00|512.54|509.66|514.83|511.95|516.49|513.61|512.26|509.38|0
1646138700000|2022-03-01 12:45:00|514.64|511.76|512.44|509.56|516.12|513.24|512.26|509.38|0
1646139000000|2022-03-01 12:50:00|512.54|509.66|515.56|512.68|515.93|513.05|511.52|508.64|0
1646139300000|2022-03-01 12:55:00|515.38|512.5|512.62|509.74|516.85|513.97|511.7|508.82|0
1646139600000|2022-03-01 13:00:00|513.35|510.47|515.65|512.77|517.58|514.7|512.44|509.56|0
1646139900000|2022-03-01 13:05:00|515.37|512.49|514.09|511.21|517.03|514.15|513.35|510.47|0
1646140200000|2022-03-01 13:10:00|514.64|511.76|510.89|508.01|515.37|512.49|510.16|507.28|0
1646140500000|2022-03-01 13:15:00|511.08|508.2|508.7|505.82|511.72|508.84|507.23|504.35|0
1646140800000|2022-03-01 13:20:00|509.06|506.18|511.09|508.21|512.92|510.04|509.06|506.18|0
1646141100000|2022-03-01 13:25:00|510.73|507.85|501.9|499.02|511.19|508.31|501.17|498.29|0
1646141400000|2022-03-01 13:30:00|501.62|498.74|499.22|496.34|504.37|501.49|497.6|494.72|0
1646141700000|2022-03-01 13:35:00|498.86|495.98|500.5|497.62|502.84|499.96|498.86|495.98|0
1646142000000|2022-03-01 13:40:00|499.07|496.19|496.44|493.56|499.07|496.19|496.35|493.47|0
1646142300000|2022-03-01 13:45:00|496.08|493.2|494.54|491.66|498.88|496|494.36|491.48|0
1646142600000|2022-03-01 13:50:00|494.72|491.84|491.26|488.38|496.16|493.28|491.26|488.38|0
1646142900000|2022-03-01 13:55:00|491.36|488.48|495.23|492.35|495.23|492.35|490.01|487.13|0
1646143200000|2022-03-01 14:00:00|494.87|491.99|497.58|494.7|498.13|495.25|494.15|491.27|0
1646143500000|2022-03-01 14:05:00|497.4|494.52|496.68|493.8|497.68|494.8|494.87|491.99|0
1646143800000|2022-03-01 14:10:00|496.86|493.98|498.12|495.24|499.03|496.15|496.49|493.61|0
1646144100000|2022-03-01 14:15:00|497.85|494.97|498.85|495.97|498.85|495.97|495.86|492.98|0
1646144400000|2022-03-01 14:20:00|498.48|495.6|497.03|494.15|498.85|495.97|496.13|493.25|0
1646144700000|2022-03-01 14:25:00|496.85|493.97|498.66|495.78|498.66|495.78|492.88|490|0
1646145000000|2022-03-01 14:30:00|498.48|495.6|490.35|487.47|498.48|495.6|490.35|487.47|0
1646145300000|2022-03-01 14:35:00|489.99|487.11|486.76|483.88|490.35|487.47|483.54|480.66|0
1646145600000|2022-03-01 14:40:00|486.94|484.06|493.23|490.35|494.49|491.61|485.69|482.81|0
1646145900000|2022-03-01 14:45:00|491.61|488.73|490.73|487.85|497.19|494.31|490.18|487.3|0
1646146200000|2022-03-01 14:50:00|490.55|487.67|500.89|498.01|504.96|502.08|489.66|486.78|0
1646146500000|2022-03-01 14:55:00|499.53|496.65|503.24|500.36|504.6|501.72|497.73|494.85|0
1646146800000|2022-03-01 15:00:00|500.35|497.47|503.33|500.45|506.23|503.35|493.15|490.27|0
1646147100000|2022-03-01 15:05:00|503.87|500.99|505.87|502.99|507.14|504.26|499.71|496.83|0
1646147400000|2022-03-01 15:10:00|506.96|504.08|509.51|506.63|512.43|509.55|506.96|504.08|0
1646147700000|2022-03-01 15:15:00|510.24|507.36|501.11|498.23|510.24|507.36|500.07|497.19|0
1646148000000|2022-03-01 15:20:00|500.93|498.05|502.11|499.23|504.02|501.14|495.14|492.26|0
1646148300000|2022-03-01 15:25:00|501.66|498.78|501.84|498.96|505.75|502.87|498.57|495.69|0
1646148600000|2022-03-01 15:30:00|500.93|498.05|506.57|503.69|507.12|504.24|498.3|495.42|0
1646148900000|2022-03-01 15:35:00|506.2|503.32|508.76|505.88|508.76|505.88|502.92|500.04|0
1646149200000|2022-03-01 15:40:00|508.94|506.06|518.8|515.92|518.8|515.92|508.58|505.7|0
1646149500000|2022-03-01 15:45:00|518.62|515.74|515.85|512.97|520.46|517.58|515.12|512.24|0
1646149800000|2022-03-01 15:50:00|515.67|512.79|513.83|510.95|517.32|514.44|511.63|508.75|0
1646150100000|2022-03-01 15:55:00|513.28|510.4|517.51|514.63|519.35|516.47|513.28|510.4|0
1646150400000|2022-03-01 16:00:00|518.71|515.83|512.05|509.17|519.35|516.47|510.13|507.25|0
1646150700000|2022-03-01 16:05:00|511.96|509.08|515.79|512.91|516.89|514.01|510.86|507.98|0
1646151000000|2022-03-01 16:10:00|515.71|512.83|509.77|506.89|515.98|513.1|508.86|505.98|0
1646151300000|2022-03-01 16:15:00|509.58|506.7|516.34|513.46|516.89|514.01|508.67|505.79|0
1646151600000|2022-03-01 16:20:00|516.89|514.01|512.08|509.2|517.35|514.47|509.9|507.02|0
1646151900000|2022-03-01 16:25:00|512.45|509.57|516.66|513.78|518.87|515.99|511.9|509.02|0
1646152200000|2022-03-01 16:30:00|516.48|513.6|530.08|527.2|531.01|528.13|516.48|513.6|0
1646152500000|2022-03-01 16:35:00|530.27|527.39|531.75|528.87|533.05|530.17|529.34|526.46|0
1646152800000|2022-03-01 16:40:00|530.92|528.04|531.93|529.05|533.79|530.91|529.15|526.27|0
1646153100000|2022-03-01 16:45:00|531.66|528.78|538.64|535.76|542|539.12|531.66|528.78|0
1646153400000|2022-03-01 16:50:00|537.89|535.01|541.8|538.92|543.3|540.42|537.52|534.64|0
1646153700000|2022-03-01 16:55:00|541.53|538.65|542.92|540.04|547.04|544.16|541.53|538.65|0
1646154000000|2022-03-01 17:00:00|543.11|540.23|546.63|543.75|547.01|544.13|542.55|539.67|0
1646154300000|2022-03-01 17:05:00|546.26|543.38|548.82|545.7|549.38|546.26|544.2|541.32|0
1646154600000|2022-03-01 17:10:00|549.38|546.26|545.2|542.08|554.47|551.35|544.93|541.81|0
1646154900000|2022-03-01 17:15:00|545.49|542.37|537.49|534.37|548.29|545.17|535.63|532.51|0
1646155200000|2022-03-01 17:20:00|537.31|534.19|539.92|536.8|541.89|538.77|536.93|533.81|0
1646155500000|2022-03-01 17:25:00|539.73|536.61|538.51|535.39|542.61|539.49|537.02|533.9|0
1646155800000|2022-03-01 17:30:00|539.44|536.32|536.93|533.81|541.12|538|534.23|531.11|0
1646156100000|2022-03-01 17:35:00|536.83|533.71|537.88|534.76|540.55|537.43|536.09|532.97|0
1646156400000|2022-03-01 17:40:00|537.69|534.57|531.99|528.87|537.69|534.57|531.99|528.87|0
1646156700000|2022-03-01 17:45:00|531.62|528.5|530.23|527.11|535.35|532.23|527.91|524.79|0
1646157000000|2022-03-01 17:50:00|530.32|527.2|531.16|528.04|532.55|529.43|527.45|524.33|0
1646157300000|2022-03-01 17:55:00|530.69|527.57|529.02|525.9|533.29|530.17|527.91|524.79|0
1646157600000|2022-03-01 18:00:00|529.57|526.45|528.65|525.53|531.06|527.94|524.95|521.83|0
1646157900000|2022-03-01 18:05:00|529.2|526.08|533.1|529.98|536.09|532.97|528.09|524.97|0
1646158200000|2022-03-01 18:10:00|533.48|530.36|540.2|537.08|541.8|538.68|532.92|529.8|0
1646158500000|2022-03-01 18:15:00|540.11|536.99|542.89|539.77|543.08|539.96|539.74|536.62|0
1646158800000|2022-03-01 18:20:00|543.08|539.96|546.27|543.15|546.27|543.15|540.46|537.34|0
1646159100000|2022-03-01 18:25:00|546.84|543.72|555.42|552.3|555.42|552.3|546.65|543.53|0
1646159400000|2022-03-01 18:30:00|555.33|552.21|553.72|550.6|556.36|553.24|550.81|547.69|0
1646159700000|2022-03-01 18:35:00|554.85|551.73|548.52|545.4|555.75|552.63|548.23|545.11|0
1646160000000|2022-03-01 18:40:00|548.79|545.67|551.23|548.11|552.83|549.71|547.86|544.74|0
1646160300000|2022-03-01 18:45:00|551.42|548.3|552.46|549.34|555.18|552.06|546.73|543.61|0
1646160600000|2022-03-01 18:50:00|552.73|549.61|550.38|547.26|555.67|552.55|549.64|546.52|0
1646160900000|2022-03-01 18:55:00|550.76|547.64|550.19|547.07|552.63|549.51|547.39|544.27|0
1646161200000|2022-03-01 19:00:00|550.01|546.89|551.07|547.95|556.17|553.05|549.26|546.14|0
1646161500000|2022-03-01 19:05:00|552.01|548.89|552.16|549.04|553.26|550.14|549.39|546.27|0
1646161800000|2022-03-01 19:10:00|552.54|549.42|553.48|550.36|556.12|553|551.6|548.48|0
1646162100000|2022-03-01 19:15:00|553.39|550.27|548.6|545.48|558.48|555.36|547.85|544.73|0
1646162400000|2022-03-01 19:20:00|548.04|544.92|540.81|537.69|549.72|546.6|540.02|536.9|0
1646162700000|2022-03-01 19:25:00|540.63|537.51|539.69|536.57|542.3|539.18|538.39|535.27|0
1646163000000|2022-03-01 19:30:00|539.88|536.76|541.55|538.43|543.42|540.3|539.14|536.02|0
1646163300000|2022-03-01 19:35:00|541.74|538.62|533.95|530.83|542.11|538.99|533.58|530.46|0
1646163600000|2022-03-01 19:40:00|534.68|531.56|533.39|530.27|536.35|533.23|532.84|529.72|0
1646163900000|2022-03-01 19:45:00|533.94|530.82|538.76|535.64|540.06|536.94|533.57|530.45|0
1646164200000|2022-03-01 19:50:00|539.32|536.2|544.9|541.78|545.36|542.24|538.76|535.64|0
1646164500000|2022-03-01 19:55:00|544.72|541.6|545.09|541.97|547.15|544.03|542.76|539.64|0
1646164800000|2022-03-01 20:00:00|544.71|541.59|533.75|530.63|546.58|543.46|533.38|530.26|0
1646165100000|2022-03-01 20:05:00|532.19|529.07|527.58|524.46|532.19|529.07|524.67|521.55|0
1646165400000|2022-03-01 20:10:00|527.21|524.09|531.65|528.53|534.44|531.32|526.28|523.16|0
1646165700000|2022-03-01 20:15:00|530.91|527.79|538.91|535.79|539.57|536.45|530.91|527.79|0
1646166000000|2022-03-01 20:20:00|538.72|535.6|538.35|535.23|541.72|538.6|537.42|534.3|0
1646166300000|2022-03-01 20:25:00|538.72|535.6|545.35|542.23|545.35|542.23|538.16|535.04|0
1646166600000|2022-03-01 20:30:00|546.47|543.35|544.46|541.34|550.99|547.87|543.15|540.03|0
1646166900000|2022-03-01 20:35:00|545.21|542.09|545.02|541.9|547.64|544.52|543.15|540.03|0
1646167200000|2022-03-01 20:40:00|545.39|542.27|551.4|548.28|551.78|548.66|541.47|538.35|0
1646167500000|2022-03-01 20:45:00|551.02|547.9|558.58|555.46|558.58|555.46|550.84|547.72|0
1646167800000|2022-03-01 20:50:00|559.82|556.7|547.15|544.03|562.38|559.26|547.15|544.03|0
1646168100000|2022-03-01 20:55:00|547.71|544.59|544.72|541.6|551.64|548.52|540.72|537.6|0
1646168400000|2022-03-01 21:00:00|542.85|539.73|537.65|534.53|542.85|539.73|536.91|533.79|0
1646168700000|2022-03-01 21:05:00|537.28|534.16|534.21|531.09|538.02|534.9|534.02|530.9|0
1646169000000|2022-03-01 21:10:00|534.39|531.27|534.02|530.9|536.99|533.87|532.73|529.61|0
1646169300000|2022-03-01 21:15:00|533.83|530.19|535.02|531.38|536.05|532.41|533.83|530.19|0
1646169600000|2022-03-01 21:20:00|534.94|531.3|536.13|532.49|536.51|532.87|533.91|530.27|0
1646169900000|2022-03-01 21:25:00|536.05|532.41|535.49|531.85|536.05|532.41|533.54|529.9|0
1646170200000|2022-03-01 21:30:00|535.39|531.75|536.23|532.59|536.23|532.59|533.82|530.18|0
1646170500000|2022-03-01 21:35:00|536.13|532.49|536.41|532.77|536.87|533.23|534|530.36|0
1646170800000|2022-03-01 21:40:00|536.5|532.86|537.9|534.26|538.36|534.72|536.5|532.86|0
1646171100000|2022-03-01 21:45:00|537.52|533.88|537.34|533.7|538.36|534.72|536.78|533.14|0
1646171400000|2022-03-01 21:50:00|537.24|533.6|536.41|532.77|537.43|533.79|535.57|531.93|0
1646171700000|2022-03-01 21:55:00|536.31|532.67|536.59|532.95|537.42|533.78|535.2|531.56|0
1646172000000|2022-03-01 22:00:00|535.86|532.22|536.86|533.22|536.86|533.22|535.18|531.54|0
1646172300000|2022-03-01 22:05:00|537.07|533.43|537.96|534.32|538.64|535|536.86|533.22|0
1646172600000|2022-03-01 22:10:00|537.98|534.34|538.39|534.75|538.82|535.18|537.98|534.34|0
1646172900000|2022-03-01 22:15:00|538.15|534.51|538.26|534.62|538.26|534.62|538.11|534.47|0
1646173200000|2022-03-01 22:20:00|538.14|534.5|538.57|534.93|538.63|534.99|538.01|534.37|0
1646173500000|2022-03-01 22:25:00|538.55|534.91|538.57|534.93|538.63|534.99|538.55|534.91|0
1646173800000|2022-03-01 22:30:00|538.85|535.21|538.9|535.26|538.9|535.26|538.76|535.12|0
1646174100000|2022-03-01 22:35:00|538.98|535.34|538.73|535.09|539.06|535.42|538.65|535.01|0
1646174400000|2022-03-01 22:40:00|538.78|535.14|538.6|534.96|538.81|535.17|538.49|534.85|0
1646174700000|2022-03-01 22:45:00|538.49|534.85|538.13|534.49|538.68|535.04|537.41|533.77|0
1646175000000|2022-03-01 22:50:00|537.73|534.09|537.62|533.98|537.73|534.09|537.29|533.65|0
1646175300000|2022-03-01 22:55:00|537.54|533.9|538.36|534.72|538.84|535.2|537.54|533.9|0
1646175600000|2022-03-01 23:00:00|536.38|532.74|539.54|535.9|539.82|536.18|536.38|532.74|0
1646175900000|2022-03-01 23:05:00|539.36|535.72|539.07|535.43|539.44|535.8|536.38|532.74|0
1646176200000|2022-03-01 23:10:00|538.8|535.16|537.77|534.13|540.37|536.73|537.77|534.13|0
1646176500000|2022-03-01 23:15:00|537.87|534.23|538.24|534.6|539.26|535.62|537.21|533.57|0
1646176800000|2022-03-01 23:20:00|537.58|533.94|538.14|534.5|538.51|534.87|536.01|532.37|0
1646177100000|2022-03-01 23:25:00|538.23|534.59|538.42|534.78|539.44|535.8|537.02|533.38|0
1646177400000|2022-03-01 23:30:00|538.23|534.59|533.59|529.95|538.23|534.59|533.59|529.95|0
1646177700000|2022-03-01 23:35:00|533.41|529.77|533.41|529.77|534.33|530.69|531.74|528.1|0
1646178000000|2022-03-01 23:40:00|533.5|529.86|534.33|530.69|535.53|531.89|533.22|529.58|0
1646178300000|2022-03-01 23:45:00|534.15|530.51|535.53|531.89|535.63|531.99|533.86|530.22|0
1646178600000|2022-03-01 23:50:00|535.72|532.08|534.7|531.06|536.09|532.45|534.42|530.78|0
1646178900000|2022-03-01 23:55:00|534.33|530.69|531.46|527.82|534.42|530.78|531.27|527.63|0
1646179200000|2022-03-02 00:00:00|531.74|528.1|532.66|529.02|534.23|530.59|531.18|527.54|0
1646179500000|2022-03-02 00:05:00|532.75|529.11|531.08|527.44|532.75|529.11|530.16|526.52|0
1646179800000|2022-03-02 00:10:00|531.27|527.63|531.08|527.44|532.38|528.74|530.9|527.26|0
1646180100000|2022-03-02 00:15:00|531.18|527.54|528.41|524.77|531.73|528.09|527.21|523.57|0
1646180400000|2022-03-02 00:20:00|528.31|524.67|529.05|525.41|529.79|526.15|527.95|524.31|0
1646180700000|2022-03-02 00:25:00|528.68|525.04|529.42|525.78|529.79|526.15|528.13|524.49|0
1646181000000|2022-03-02 00:30:00|529.6|525.96|532.74|529.1|533.2|529.56|529.05|525.41|0
1646181300000|2022-03-02 00:35:00|533.02|529.38|533.66|530.02|534.22|530.58|531.81|528.17|0
1646181600000|2022-03-02 00:40:00|533.57|529.93|532.09|528.45|534.22|530.58|531.35|527.71|0
1646181900000|2022-03-02 00:45:00|532.18|528.54|531.62|527.98|532.28|528.64|529.59|525.95|0
1646182200000|2022-03-02 00:50:00|531.72|528.08|530.51|526.87|532.36|528.72|529.78|526.14|0
1646182500000|2022-03-02 00:55:00|530.61|526.97|530.33|526.69|531.07|527.43|529.87|526.23|0
1646182800000|2022-03-02 01:00:00|530.14|526.5|531.62|527.98|531.71|528.07|527.38|523.74|0
1646183100000|2022-03-02 01:05:00|531.8|528.16|532.91|529.27|534.12|530.48|529.4|525.76|0
1646183400000|2022-03-02 01:10:00|532.64|529|531.71|528.07|533.84|530.2|530.69|527.05|0
1646183700000|2022-03-02 01:15:00|531.9|528.26|531.53|527.89|531.9|528.26|530.79|527.15|0
1646184000000|2022-03-02 01:20:00|532.91|529.27|534.76|531.12|535.31|531.67|530.69|527.05|0
1646184300000|2022-03-02 01:25:00|534.94|531.3|533.92|530.28|535.78|532.14|533.56|529.92|0
1646184600000|2022-03-02 01:30:00|534.38|530.74|528.66|525.02|534.75|531.11|528.47|524.83|0
1646184900000|2022-03-02 01:35:00|528.57|524.93|530.87|527.23|530.87|527.23|527.92|524.28|0
1646185200000|2022-03-02 01:40:00|530.78|527.14|534.56|530.92|535.03|531.39|529.94|526.3|0
1646185500000|2022-03-02 01:45:00|534.66|531.02|533.92|530.28|535.49|531.85|532.16|528.52|0
1646185800000|2022-03-02 01:50:00|534.01|530.37|536.97|533.33|537.72|534.08|533.45|529.81|0
1646186100000|2022-03-02 01:55:00|537.07|533.43|535.12|531.48|537.34|533.7|534.66|531.02|0
1646186400000|2022-03-02 02:00:00|535.3|531.66|538.64|535|539.39|535.75|535.12|531.48|0
1646186700000|2022-03-02 02:05:00|538.55|534.91|537.52|533.88|538.64|535|536.6|532.96|0
1646187000000|2022-03-02 02:10:00|537.25|533.61|538.64|535|539.38|535.74|535.85|532.21|0
1646187300000|2022-03-02 02:15:00|538.55|534.91|539.29|535.65|543.11|539.47|538.45|534.81|0
1646187600000|2022-03-02 02:20:00|539.75|536.11|539.38|535.74|539.75|536.11|535.85|532.21|0
1646187900000|2022-03-02 02:25:00|539.19|535.55|537.33|533.69|539.75|536.11|536.96|533.32|0
1646188200000|2022-03-02 02:30:00|537.43|533.79|536.77|533.13|538.82|535.18|535.57|531.93|0
1646188500000|2022-03-02 02:35:00|536.59|532.95|535.66|532.02|537.24|533.6|534.36|530.72|0
1646188800000|2022-03-02 02:40:00|535.84|532.2|541.52|537.88|542.17|538.53|535.38|531.74|0
1646189100000|2022-03-02 02:45:00|541.61|537.97|541.05|537.41|541.8|538.16|539|535.36|0
1646189400000|2022-03-02 02:50:00|540.4|536.76|538.81|535.17|540.49|536.85|538.25|534.61|0
1646189700000|2022-03-02 02:55:00|538.63|534.99|536.02|532.38|539.56|535.92|535.19|531.55|0
1646190000000|2022-03-02 03:00:00|536.12|532.48|533.06|529.42|536.12|532.48|532.5|528.86|0
1646190300000|2022-03-02 03:05:00|532.97|529.33|533.42|529.78|534.35|530.71|532.69|529.05|0
1646190600000|2022-03-02 03:10:00|533.52|529.88|531.2|527.56|534.35|530.71|530.65|527.01|0
1646190900000|2022-03-02 03:15:00|531.39|527.75|532.96|529.32|533.7|530.06|531.02|527.38|0
1646191200000|2022-03-02 03:20:00|532.87|529.23|535.27|531.63|536.57|532.93|532.68|529.04|0
1646191500000|2022-03-02 03:25:00|535.09|531.45|536.94|533.3|537.41|533.77|534.53|530.89|0
1646191800000|2022-03-02 03:30:00|536.75|533.11|536.75|533.11|537.5|533.86|535.74|532.1|0
1646192100000|2022-03-02 03:35:00|536.48|532.84|536.11|532.47|538.8|535.16|535.64|532|0
1646192400000|2022-03-02 03:40:00|536.19|532.55|537.22|533.58|537.4|533.76|536.01|532.37|0
1646192700000|2022-03-02 03:45:00|537.12|533.48|534.15|530.51|537.59|533.95|533.51|529.87|0
1646193000000|2022-03-02 03:50:00|534.34|530.7|534.15|530.51|534.62|530.98|533.41|529.77|0
1646193300000|2022-03-02 03:55:00|533.78|530.14|533.78|530.14|534.15|530.51|533.22|529.58|0
1646193600000|2022-03-02 04:00:00|533.22|529.58|532.94|529.3|534.8|531.16|532.38|528.74|0
1646193900000|2022-03-02 04:05:00|533.03|529.39|534.52|530.88|536.09|532.45|533.03|529.39|0
1646194200000|2022-03-02 04:10:00|534.42|530.78|534.42|530.78|534.89|531.25|533.12|529.48|0
1646194500000|2022-03-02 04:15:00|533.86|530.22|532.47|528.83|533.86|530.22|531.63|527.99|0
1646194800000|2022-03-02 04:20:00|532.19|528.55|534.23|530.59|534.23|530.59|532.19|528.55|0
1646195100000|2022-03-02 04:25:00|534.32|530.68|533.85|530.21|534.88|531.24|533.67|530.03|0
1646195400000|2022-03-02 04:30:00|533.67|530.03|533.67|530.03|534.23|530.59|532.74|529.1|0
1646195700000|2022-03-02 04:35:00|534.04|530.4|532.37|528.73|534.41|530.77|531.35|527.71|0
1646196000000|2022-03-02 04:40:00|532.18|528.54|532.74|529.1|532.74|529.1|531.63|527.99|0
1646196300000|2022-03-02 04:45:00|532.55|528.91|531.81|528.17|532.92|529.28|531.44|527.8|0
1646196600000|2022-03-02 04:50:00|531.72|528.08|529.95|526.31|531.72|528.08|528.85|525.21|0
1646196900000|2022-03-02 04:55:00|530.05|526.41|528.84|525.2|530.32|526.68|528.66|525.02|0
1646197200000|2022-03-02 05:00:00|528.75|525.11|529.68|526.04|530.23|526.59|528.75|525.11|0
1646197500000|2022-03-02 05:05:00|529.31|525.67|529.21|525.57|529.95|526.31|528.47|524.83|0
1646197800000|2022-03-02 05:10:00|529.03|525.39|529.58|525.94|529.76|526.12|528.65|525.01|0
1646198100000|2022-03-02 05:15:00|529.49|525.85|525.15|521.51|530.23|526.59|524.23|520.59|0
1646198400000|2022-03-02 05:20:00|525.33|521.69|527.36|523.72|527.36|523.72|525.33|521.69|0
1646198700000|2022-03-02 05:25:00|527.45|523.81|525.33|521.69|527.45|523.81|525.15|521.51|0
1646199000000|2022-03-02 05:30:00|525.51|521.87|526.06|522.42|526.34|522.7|524.04|520.4|0
1646199300000|2022-03-02 05:35:00|525.98|522.34|525.97|522.33|526.9|523.26|525.51|521.87|0
1646199600000|2022-03-02 05:40:00|525.88|522.24|527.54|523.9|528.19|524.55|525.24|521.6|0
1646199900000|2022-03-02 05:45:00|527.45|523.81|527.17|523.53|527.63|523.99|525.88|522.24|0
1646200200000|2022-03-02 05:50:00|526.98|523.34|525.78|522.14|527.35|523.71|525.32|521.68|0
1646200500000|2022-03-02 05:55:00|525.87|522.23|528.82|525.18|528.82|525.18|525.6|521.96|0
1646200800000|2022-03-02 06:00:00|528.55|524.91|531.04|527.4|531.04|527.4|527.53|523.89|0
1646201100000|2022-03-02 06:05:00|530.86|527.22|530.11|526.47|530.86|527.22|528.73|525.09|0
1646201400000|2022-03-02 06:10:00|529.93|526.29|529.74|526.1|530.85|527.21|528.08|524.44|0
1646201700000|2022-03-02 06:15:00|529.65|526.01|528.45|524.81|530.3|526.66|527.25|523.61|0
1646202000000|2022-03-02 06:20:00|528.26|524.62|533.07|529.43|533.07|529.43|528.17|524.53|0
1646202300000|2022-03-02 06:25:00|532.89|529.25|532.98|529.34|533.54|529.9|531.87|528.23|0
1646202600000|2022-03-02 06:30:00|533.17|529.53|531.68|528.04|533.17|529.53|531.5|527.86|0
1646202900000|2022-03-02 06:35:00|531.59|527.95|532.33|528.69|533.25|529.61|531.13|527.49|0
1646203200000|2022-03-02 06:40:00|531.96|528.32|533.44|529.8|534.93|531.29|531.87|528.23|0
1646203500000|2022-03-02 06:45:00|533.54|529.9|535.85|532.21|536.41|532.77|533.35|529.71|0
1646203800000|2022-03-02 06:50:00|535.67|532.03|538.27|534.63|539.12|535.48|534.83|531.19|0
1646204100000|2022-03-02 06:55:00|538.56|534.92|539.49|535.85|542.01|538.37|538.27|534.63|0
1646204400000|2022-03-02 07:00:00|539.39|535.75|548.3|544.66|548.77|545.13|537.71|534.07|0
1646204700000|2022-03-02 07:05:00|548.2|544.56|553.96|550.32|555.09|551.45|547.36|543.72|0
1646205000000|2022-03-02 07:10:00|553.58|549.94|556.79|553.15|556.79|553.15|550.76|547.12|0
1646205300000|2022-03-02 07:15:00|556.97|553.33|559.81|556.17|560.57|556.93|554.24|550.6|0
1646205600000|2022-03-02 07:20:00|559.72|556.08|559.34|555.7|561.13|557.49|557.16|553.52|0
1646205900000|2022-03-02 07:25:00|559.24|555.6|555.18|551.54|559.81|556.17|554.14|550.5|0
1646206200000|2022-03-02 07:30:00|555.37|551.73|549.07|545.43|555.37|551.73|548.79|545.15|0
1646206500000|2022-03-02 07:35:00|549.44|545.8|550.38|546.74|552.07|548.43|549.07|545.43|0
1646206800000|2022-03-02 07:40:00|549.35|545.71|550|546.36|552.07|548.43|549.35|545.71|0
1646207100000|2022-03-02 07:45:00|549.63|545.99|550|546.36|554.14|550.5|548.6|544.96|0
1646207400000|2022-03-02 07:50:00|550.37|546.73|552.44|548.8|555.93|552.29|548.87|545.23|0
1646207700000|2022-03-02 07:55:00|552.63|548.99|549.81|546.17|553.76|550.12|549.34|545.7|0
1646208000000|2022-03-02 08:00:00|548.03|544.39|548.31|544.67|549.62|545.98|543.45|539.81|0
1646208300000|2022-03-02 08:05:00|546.92|543.8|553.87|550.75|555.47|552.35|546.92|543.8|0
1646208600000|2022-03-02 08:10:00|553.78|550.66|547.02|543.9|554.24|551.12|545.05|541.93|0
1646208900000|2022-03-02 08:15:00|546.92|543.8|538.16|535.04|547.58|544.46|538.16|535.04|0
1646209200000|2022-03-02 08:20:00|538.53|535.41|531.95|528.83|539.93|536.81|531.58|528.46|0
1646209500000|2022-03-02 08:25:00|531.21|528.09|534.91|531.79|534.91|531.79|531.21|528.09|0
1646209800000|2022-03-02 08:30:00|534.72|531.6|534.82|531.7|536.21|533.09|532.5|529.38|0
1646210100000|2022-03-02 08:35:00|534.54|531.42|536.21|533.09|538.62|535.5|532.69|529.57|0
1646210400000|2022-03-02 08:40:00|535.75|532.63|541.6|538.48|542.45|539.33|533.98|530.86|0
1646210700000|2022-03-02 08:45:00|541.51|538.39|541.97|538.85|544.41|541.29|539.65|536.53|0
1646211000000|2022-03-02 08:50:00|541.79|538.67|546.19|543.07|547.22|544.1|539.36|536.24|0
1646211300000|2022-03-02 08:55:00|546.28|543.16|546.19|543.07|547.96|544.84|544.03|540.91|0
1646211600000|2022-03-02 09:00:00|545.9|542.78|549.88|546.76|551.47|548.35|545.34|542.22|0
1646211900000|2022-03-02 09:05:00|550.16|547.04|542.88|539.76|550.16|547.04|542.51|539.39|0
1646212200000|2022-03-02 09:10:00|542.98|539.86|540.01|536.89|542.98|539.86|538.06|534.94|0
1646212500000|2022-03-02 09:15:00|539.54|536.42|539.45|536.33|540.09|536.97|537.32|534.2|0
1646212800000|2022-03-02 09:20:00|539.72|536.6|543.54|540.42|544.19|541.07|538.33|535.21|0
1646213100000|2022-03-02 09:25:00|543.63|540.51|541.4|538.28|545.21|542.09|541.4|538.28|0
1646213400000|2022-03-02 09:30:00|540.93|537.81|528.63|525.51|543.16|540.04|521.49|518.37|0
1646213700000|2022-03-02 09:35:00|529.74|526.62|528.63|525.51|532.77|529.65|527.07|523.95|0
1646214000000|2022-03-02 09:40:00|528.81|525.69|526.7|523.58|529.09|525.97|525.96|522.84|0
1646214300000|2022-03-02 09:45:00|527.43|524.31|517.6|514.48|529.03|525.91|516.15|513.03|0
1646214600000|2022-03-02 09:50:00|517.24|514.12|519.06|515.94|520.7|517.58|514.42|511.3|0
1646214900000|2022-03-02 09:55:00|519.34|516.22|517.3|514.18|519.97|516.85|516.75|513.63|0
1646215200000|2022-03-02 10:00:00|517.21|514.09|519.96|516.84|519.96|516.84|516.75|513.63|0
1646215500000|2022-03-02 10:05:00|519.77|516.65|517.84|514.72|520.87|517.75|517.84|514.72|0
1646215800000|2022-03-02 10:10:00|517.94|514.82|517.11|513.99|519.77|516.65|516.66|513.54|0
1646216100000|2022-03-02 10:15:00|517.02|513.9|513.73|510.61|517.29|514.17|511|507.88|0
1646216400000|2022-03-02 10:20:00|513.82|510.7|514.37|511.25|515.19|512.07|512.91|509.79|0
1646216700000|2022-03-02 10:25:00|514.55|511.43|516.1|512.98|516.83|513.71|513.45|510.33|0
1646217000000|2022-03-02 10:30:00|516.01|512.89|518.2|515.08|519.48|516.36|516.01|512.89|0
1646217300000|2022-03-02 10:35:00|518.3|515.18|517.74|514.62|520.22|517.1|516.74|513.62|0
1646217600000|2022-03-02 10:40:00|517.65|514.53|518.38|515.26|520.13|517.01|515.27|512.15|0
1646217900000|2022-03-02 10:45:00|518.66|515.54|521.59|518.47|521.78|518.66|517.56|514.44|0
1646218200000|2022-03-02 10:50:00|521.31|518.19|523.34|520.22|524.72|521.6|520.95|517.83|0
1646218500000|2022-03-02 10:55:00|523.15|520.03|521.13|518.01|523.15|520.03|520.58|517.46|0
1646218800000|2022-03-02 11:00:00|521.04|517.92|522.32|519.2|522.6|519.48|519.66|516.54|0
1646219100000|2022-03-02 11:05:00|522.78|519.66|520.76|517.64|524.62|521.5|519.66|516.54|0
1646219400000|2022-03-02 11:10:00|520.67|517.55|519.2|516.08|521.49|518.37|517.73|514.61|0
1646219700000|2022-03-02 11:15:00|519.02|515.9|521.95|518.83|523.14|520.02|519.02|515.9|0
1646220000000|2022-03-02 11:20:00|521.67|518.55|521.21|518.09|523.24|520.12|521.03|517.91|0
1646220300000|2022-03-02 11:25:00|521.03|517.91|516.35|513.23|521.85|518.73|515.62|512.5|0
1646220600000|2022-03-02 11:30:00|516.45|513.33|515.17|512.05|517.54|514.42|512.88|509.76|0
1646220900000|2022-03-02 11:35:00|514.44|511.32|516.81|513.69|517.18|514.06|513.61|510.49|0
1646221200000|2022-03-02 11:40:00|516.9|513.78|518.18|515.06|520.38|517.26|516.35|513.23|0
1646221500000|2022-03-02 11:45:00|517.63|514.51|519|515.88|519.27|516.15|516.53|513.41|0
1646221800000|2022-03-02 11:50:00|519.27|516.15|518.17|515.05|520.37|517.25|517.26|514.14|0
1646222100000|2022-03-02 11:55:00|517.99|514.87|518.08|514.96|518.45|515.33|516.99|513.87|0
1646222400000|2022-03-02 12:00:00|517.81|514.69|517.07|513.95|520.19|517.07|516.52|513.4|0
1646222700000|2022-03-02 12:05:00|516.8|513.68|518.53|515.41|519|515.88|516.34|513.22|0
1646223000000|2022-03-02 12:10:00|518.17|515.05|514.42|511.3|518.17|515.05|513.96|510.84|0
1646223300000|2022-03-02 12:15:00|514.24|511.12|516.52|513.4|516.8|513.68|512.69|509.57|0
1646223600000|2022-03-02 12:20:00|516.7|513.58|519.26|516.14|521.65|518.53|516.7|513.58|0
1646223900000|2022-03-02 12:25:00|519.45|516.33|520.91|517.79|521.74|518.62|518.9|515.78|0
1646224200000|2022-03-02 12:30:00|520.73|517.61|526.25|523.13|527.09|523.97|519.91|516.79|0
1646224500000|2022-03-02 12:35:00|525.79|522.67|524.59|521.47|525.79|522.67|524.04|520.92|0
1646224800000|2022-03-02 12:40:00|524.69|521.57|525.98|522.86|526.25|523.13|522.93|519.81|0
1646225100000|2022-03-02 12:45:00|526.06|522.94|525.24|522.12|526.43|523.31|524.59|521.47|0
1646225400000|2022-03-02 12:50:00|524.77|521.65|522.47|519.35|525.05|521.93|522.01|518.89|0
1646225700000|2022-03-02 12:55:00|522.29|519.17|520.72|517.6|522.56|519.44|520.72|517.6|0
1646226000000|2022-03-02 13:00:00|520.63|517.51|522.37|519.25|523.66|520.54|520.54|517.42|0
1646226300000|2022-03-02 13:05:00|522.47|519.35|524.76|521.64|526.24|523.12|521.45|518.33|0
1646226600000|2022-03-02 13:10:00|524.58|521.46|528.55|525.43|529.48|526.36|524.03|520.91|0
1646226900000|2022-03-02 13:15:00|528.37|525.25|530.22|527.1|530.87|527.75|527.72|524.6|0
1646227200000|2022-03-02 13:20:00|529.75|526.63|527.9|524.78|529.85|526.73|527.26|524.14|0
1646227500000|2022-03-02 13:25:00|527.71|524.59|526.23|523.11|528.27|525.15|525.68|522.56|0
1646227800000|2022-03-02 13:30:00|525.78|522.66|532.53|529.41|532.72|529.6|522.73|519.61|0
1646228100000|2022-03-02 13:35:00|532.16|529.04|532.9|529.78|534.39|531.27|531.23|528.11|0
1646228400000|2022-03-02 13:40:00|532.72|529.6|533.46|530.34|534.95|531.83|532.71|529.59|0
1646228700000|2022-03-02 13:45:00|533.64|530.52|534.2|531.08|536.81|533.69|531.78|528.66|0
1646229000000|2022-03-02 13:50:00|533.64|530.52|530.67|527.55|533.64|530.52|530.11|526.99|0
1646229300000|2022-03-02 13:55:00|530.85|527.73|529.2|526.08|533.74|530.62|529.1|525.98|0
1646229600000|2022-03-02 14:00:00|529.47|526.35|528.82|525.7|530.03|526.91|527.25|524.13|0
1646229900000|2022-03-02 14:05:00|528.73|525.61|527.06|523.94|528.73|525.61|526.51|523.39|0
1646230200000|2022-03-02 14:10:00|526.51|523.39|527.62|524.5|528.54|525.42|525.96|522.84|0
1646230500000|2022-03-02 14:15:00|527.43|524.31|524.85|521.73|529.47|526.35|523.93|520.81|0
1646230800000|2022-03-02 14:20:00|525.03|521.91|524.48|521.36|525.77|522.65|524.11|520.99|0
1646231100000|2022-03-02 14:25:00|524.66|521.54|521.99|518.87|525.95|522.83|521.26|518.14|0
1646231400000|2022-03-02 14:30:00|522.27|519.15|524.29|521.17|525.58|522.46|519.51|516.39|0
1646231700000|2022-03-02 14:35:00|524.84|521.72|524.64|521.52|526.57|523.45|522.8|519.68|0
1646232000000|2022-03-02 14:40:00|524.82|521.7|510.56|507.44|525.19|522.07|509.92|506.8|0
1646232300000|2022-03-02 14:45:00|510.1|506.98|507.51|504.39|512.29|509.17|504.06|500.94|0
1646232600000|2022-03-02 14:50:00|507.33|504.21|508.87|505.75|509.87|506.75|505.69|502.57|0
1646232900000|2022-03-02 14:55:00|508.05|504.93|511.84|508.72|516.09|512.97|505.51|502.39|0
1646233200000|2022-03-02 15:00:00|511.75|508.63|505.94|502.82|512.39|509.27|505.85|502.73|0
1646233500000|2022-03-02 15:05:00|506.57|503.45|524.48|521.36|526.51|523.39|505.31|502.19|0
1646233800000|2022-03-02 15:10:00|523.74|520.62|527.12|524|527.62|524.5|522.52|519.4|0
1646234100000|2022-03-02 15:15:00|528.04|524.92|524.35|521.23|528.59|525.47|523.44|520.32|0
1646234400000|2022-03-02 15:20:00|524.54|521.42|523.43|520.31|524.54|521.42|518.67|515.55|0
1646234700000|2022-03-02 15:25:00|522.88|519.76|508.3|505.18|527.85|524.73|504.34|501.22|0
1646235000000|2022-03-02 15:30:00|509.39|506.27|511.02|507.9|515.02|511.9|504.7|501.58|0
1646235300000|2022-03-02 15:35:00|511.38|508.26|503.07|499.95|512.47|509.35|499.29|496.17|0
1646235600000|2022-03-02 15:40:00|502.17|499.05|505.77|502.65|507.76|504.64|500.91|497.79|0
1646235900000|2022-03-02 15:45:00|506.13|503.01|504.14|501.02|511.56|508.44|503.24|500.12|0
1646236200000|2022-03-02 15:50:00|504.24|501.12|514.65|511.53|515.02|511.9|502.52|499.4|0
1646236500000|2022-03-02 15:55:00|514.47|511.35|508.21|505.09|514.65|511.53|505.94|502.82|0
1646236800000|2022-03-02 16:00:00|507.57|504.45|495.89|492.77|513.19|510.07|493.92|490.8|0
1646237100000|2022-03-02 16:05:00|495.35|492.23|488.78|485.66|500.18|497.06|486.9|483.78|0
1646237400000|2022-03-02 16:10:00|488.6|485.48|487.96|484.84|493.31|490.19|487.08|483.96|0
1646237700000|2022-03-02 16:15:00|488.31|485.19|490.44|487.32|491.33|488.21|486.54|483.42|0
1646238000000|2022-03-02 16:20:00|489.91|486.79|492.22|489.1|495.08|491.96|489.02|485.9|0
1646238300000|2022-03-02 16:25:00|492.05|488.93|490.75|487.63|492.05|488.93|484.59|481.47|0
1646238600000|2022-03-02 16:30:00|490.58|487.46|482.79|479.67|490.58|487.46|479.45|476.33|0
1646238900000|2022-03-02 16:35:00|483.14|480.02|486.67|483.55|489.15|486.03|482.44|479.32|0
1646239200000|2022-03-02 16:40:00|486.85|483.73|493.6|490.48|493.6|490.48|484.2|481.08|0
1646239500000|2022-03-02 16:45:00|493.15|490.03|492.26|489.14|493.51|490.39|487.91|484.79|0
1646239800000|2022-03-02 16:50:00|492.35|489.23|491.46|488.34|493.06|489.94|488.61|485.49|0
1646240100000|2022-03-02 16:55:00|491.63|488.51|487.55|484.43|491.99|488.87|487.19|484.07|0
1646240400000|2022-03-02 17:00:00|487.9|484.78|487.37|484.25|489.68|486.56|485.42|482.3|0
1646240700000|2022-03-02 17:05:00|487.55|484.43|486.48|483.36|491.99|488.87|485.78|482.66|0
1646241000000|2022-03-02 17:10:00|486.13|483.01|484.18|481.06|486.48|483.36|481.72|478.6|0
1646241300000|2022-03-02 17:15:00|484.1|480.98|484.01|480.89|485.77|482.65|482.16|479.04|0
1646241600000|2022-03-02 17:20:00|484.36|481.24|487.28|484.16|487.72|484.6|483.39|480.27|0
1646241900000|2022-03-02 17:25:00|487.72|484.6|486.57|483.45|492.41|489.29|485.86|482.74|0
1646242200000|2022-03-02 17:30:00|486.21|483.09|484.1|480.98|487.27|484.15|483.57|480.45|0
1646242500000|2022-03-02 17:35:00|484.37|481.25|483.49|480.37|486.3|483.18|482.17|479.05|0
1646242800000|2022-03-02 17:40:00|483.39|480.27|483.48|480.36|486.03|482.91|482.52|479.4|0
1646243100000|2022-03-02 17:45:00|483.22|480.1|483.92|480.8|485.5|482.38|482.34|479.22|0
1646243400000|2022-03-02 17:50:00|483.74|480.62|483.25|480.13|488.59|485.47|482.28|479.16|0
1646243700000|2022-03-02 17:55:00|483.16|480.04|483.15|480.03|485.98|482.86|482.89|479.77|0
1646244000000|2022-03-02 18:00:00|482.98|479.86|477.01|473.89|482.98|479.86|477.01|473.89|0
1646244300000|2022-03-02 18:05:00|477.36|474.24|476.13|473.01|477.36|474.24|475.26|472.14|0
1646244600000|2022-03-02 18:10:00|476.31|473.19|475.17|472.05|478.82|475.7|474.04|470.92|0
1646244900000|2022-03-02 18:15:00|475|471.88|477.27|474.15|477.79|474.67|474.65|471.53|0
1646245200000|2022-03-02 18:20:00|477.09|473.97|478.58|475.46|478.58|475.46|475.34|472.22|0
1646245500000|2022-03-02 18:25:00|478.84|475.72|477.71|474.59|478.84|475.72|476.13|473.01|0
1646245800000|2022-03-02 18:30:00|476.91|473.79|473.59|470.47|476.91|473.79|472.03|468.91|0
1646246100000|2022-03-02 18:35:00|473.34|470.22|472.55|469.43|474.99|471.87|472.37|469.25|0
1646246400000|2022-03-02 18:40:00|472.81|469.69|474.46|471.34|477.26|474.14|472.81|469.69|0
1646246700000|2022-03-02 18:45:00|473.94|470.82|478.84|475.72|479.54|476.42|473.94|470.82|0
1646247000000|2022-03-02 18:50:00|478.31|475.19|475.16|472.04|478.66|475.54|475.16|472.04|0
1646247300000|2022-03-02 18:55:00|475.33|472.21|475.85|472.73|477.6|474.48|473.93|470.81|0
1646247600000|2022-03-02 19:00:00|476.03|472.91|473.15|470.03|477.95|474.83|473.06|469.94|0
1646247900000|2022-03-02 19:05:00|473.23|470.11|473.23|470.11|474.45|471.33|471.49|468.37|0
1646248200000|2022-03-02 19:10:00|473.67|470.55|473.84|470.72|474.1|470.98|471.49|468.37|0
1646248500000|2022-03-02 19:15:00|473.67|470.55|473.4|470.28|474.97|471.85|472.88|469.76|0
1646248800000|2022-03-02 19:20:00|473.05|469.93|477.69|474.57|478.12|475|471.49|468.37|0
1646249100000|2022-03-02 19:25:00|477.6|474.48|478.12|475|481.99|478.87|477.07|473.95|0
1646249400000|2022-03-02 19:30:00|478.47|475.35|478.47|475.35|481.28|478.16|478.03|474.91|0
1646249700000|2022-03-02 19:35:00|478.29|475.17|476.98|473.86|478.47|475.35|476.02|472.9|0
1646250000000|2022-03-02 19:40:00|476.89|473.77|473.57|470.45|476.89|473.77|473.39|470.27|0
1646250300000|2022-03-02 19:45:00|473.39|470.27|476.01|472.89|477.94|474.82|473.39|470.27|0
1646250600000|2022-03-02 19:50:00|475.84|472.72|481.1|477.98|481.45|478.33|472.87|469.75|0
1646250900000|2022-03-02 19:55:00|480.74|477.62|481.45|478.33|483.74|480.62|478.46|475.34|0
1646251200000|2022-03-02 20:00:00|481.27|478.15|475.66|472.54|482.15|479.03|474.52|471.4|0
1646251500000|2022-03-02 20:05:00|476.7|473.58|478.1|474.98|479.16|476.04|474.7|471.58|0
1646251800000|2022-03-02 20:10:00|477.93|474.81|480.91|477.79|482.5|479.38|476.53|473.41|0
1646252100000|2022-03-02 20:15:00|481.26|478.14|478.8|475.68|483.47|480.35|478.63|475.51|0
1646252400000|2022-03-02 20:20:00|479.5|476.38|479.15|476.03|482.67|479.55|477.31|474.19|0
1646252700000|2022-03-02 20:25:00|478.45|475.33|476.94|473.82|481.5|478.38|476.6|473.48|0
1646253000000|2022-03-02 20:30:00|477.56|474.44|475.2|472.08|478.34|475.22|473.98|470.86|0
1646253300000|2022-03-02 20:35:00|475.02|471.9|477.12|474|477.12|474|473.98|470.86|0
1646253600000|2022-03-02 20:40:00|477.46|474.34|477.55|474.43|479.21|476.09|475.2|472.08|0
1646253900000|2022-03-02 20:45:00|477.11|473.99|474.5|471.38|477.64|474.52|473.45|470.33|0
1646254200000|2022-03-02 20:50:00|474.67|471.55|475.89|472.77|477.98|474.86|473.11|469.99|0
1646254500000|2022-03-02 20:55:00|476.06|472.94|484.3|481.18|485|481.88|476.06|472.94|0
1646254800000|2022-03-02 21:00:00|484.65|481.53|483.94|480.82|485.71|482.59|482.71|479.59|0
1646255100000|2022-03-02 21:05:00|484.12|481|485.35|482.23|485.88|482.76|484.12|481|0
1646255400000|2022-03-02 21:10:00|485.17|482.05|485.88|482.76|486.76|483.64|484.56|481.44|0
1646255700000|2022-03-02 21:15:00|486.67|483.03|485.43|481.79|486.67|483.03|485.08|481.44|0
1646256000000|2022-03-02 21:20:00|485.61|481.97|487.37|483.73|487.9|484.26|484.99|481.35|0
1646256300000|2022-03-02 21:25:00|487.46|483.82|487.9|484.26|488.08|484.44|486.66|483.02|0
1646256600000|2022-03-02 21:30:00|487.81|484.17|488.69|485.05|489.49|485.85|487.72|484.08|0
1646256900000|2022-03-02 21:35:00|488.52|484.88|489.31|485.67|490.2|486.56|488.25|484.61|0
1646257200000|2022-03-02 21:40:00|489.49|485.85|490.11|486.47|490.19|486.55|489.13|485.49|0
1646257500000|2022-03-02 21:45:00|490.02|486.38|491.97|488.33|491.97|488.33|490.02|486.38|0
1646257800000|2022-03-02 21:50:00|491.88|488.24|489.48|485.84|491.88|488.24|489.13|485.49|0
1646258100000|2022-03-02 21:55:00|489.66|486.02|489.68|486.04|489.68|486.04|488.95|485.31|0
1646258400000|2022-03-02 22:00:00|489.47|485.83|489.89|486.25|489.99|486.35|489.47|485.83|0
1646258700000|2022-03-02 22:05:00|489.97|486.33|490.11|486.47|490.11|486.47|489.96|486.32|0
1646259000000|2022-03-02 22:10:00|489.94|486.3|490.01|486.37|490.24|486.6|489.91|486.27|0
1646259300000|2022-03-02 22:15:00|489.98|486.34|489.73|486.09|490.01|486.37|489.65|486.01|0
1646259600000|2022-03-02 22:20:00|489.78|486.14|489.65|486.01|489.78|486.14|489.65|486.01|0
1646259900000|2022-03-02 22:25:00|489.57|485.93|489.41|485.77|489.72|486.08|489.28|485.64|0
1646260200000|2022-03-02 22:30:00|489.57|485.93|488.95|485.31|489.67|486.03|488.95|485.31|0
1646260500000|2022-03-02 22:35:00|488.81|485.17|488.81|485.17|489.08|485.44|488.69|485.05|0
1646260800000|2022-03-02 22:40:00|488.79|485.15|489.61|485.97|489.61|485.97|488.79|485.15|0
1646261100000|2022-03-02 22:45:00|490.43|486.79|490.67|487.03|491.99|488.35|490.38|486.74|0
1646261400000|2022-03-02 22:50:00|490.77|487.13|490.8|487.16|490.95|487.31|490.46|486.82|0
1646261700000|2022-03-02 22:55:00|490.82|487.18|490.1|486.46|490.82|487.18|490.02|486.38|0
1646262000000|2022-03-02 23:00:00|489.2|485.56|489.46|485.82|491.5|487.86|487.78|484.14|0
1646262300000|2022-03-02 23:05:00|489.28|485.64|488.13|484.49|489.46|485.82|487.51|483.87|0
1646262600000|2022-03-02 23:10:00|488.39|484.75|487.86|484.22|489.37|485.73|487.68|484.04|0
1646262900000|2022-03-02 23:15:00|488.04|484.4|488.13|484.49|488.57|484.93|487.68|484.04|0
1646263200000|2022-03-02 23:20:00|488.3|484.66|488.92|485.28|489.45|485.81|487.86|484.22|0
1646263500000|2022-03-02 23:25:00|488.83|485.19|489.18|485.54|489.72|486.08|488.83|485.19|0
1646263800000|2022-03-02 23:30:00|489.09|485.45|488.21|484.57|489.72|486.08|487.5|483.86|0
1646264100000|2022-03-02 23:35:00|488.12|484.48|489.89|486.25|489.97|486.33|488.12|484.48|0
1646264400000|2022-03-02 23:40:00|489.97|486.33|491.04|487.4|491.04|487.4|489.8|486.16|0
1646264700000|2022-03-02 23:45:00|490.86|487.22|489.18|485.54|490.86|487.22|488.91|485.27|0
1646265000000|2022-03-02 23:50:00|489.09|485.45|488.2|484.56|489.18|485.54|488.02|484.38|0
1646265300000|2022-03-02 23:55:00|488.11|484.47|488.47|484.83|488.64|485|487.84|484.2|0
1646265600000|2022-03-03 00:00:00|488.02|484.38|488.29|484.65|488.55|484.91|486.78|483.14|0
1646265900000|2022-03-03 00:05:00|488.11|484.47|488.37|484.73|489.43|485.79|487.49|483.85|0
1646266200000|2022-03-03 00:10:00|488.55|484.91|487.75|484.11|488.55|484.91|487.13|483.49|0
1646266500000|2022-03-03 00:15:00|487.93|484.29|488.99|485.35|489.61|485.97|487.66|484.02|0
1646266800000|2022-03-03 00:20:00|488.72|485.08|488.19|484.55|488.72|485.08|487.48|483.84|0
1646267100000|2022-03-03 00:25:00|488.36|484.72|488.54|484.9|489.25|485.61|488.1|484.46|0
1646267400000|2022-03-03 00:30:00|488.72|485.08|488.54|484.9|489.07|485.43|488.01|484.37|0
1646267700000|2022-03-03 00:35:00|488.45|484.81|488.36|484.72|488.63|484.99|487.65|484.01|0
1646268000000|2022-03-03 00:40:00|488.54|484.9|489.95|486.31|489.95|486.31|488.36|484.72|0
1646268300000|2022-03-03 00:45:00|490.13|486.49|488.8|485.16|490.13|486.49|488.71|485.07|0
1646268600000|2022-03-03 00:50:00|488.89|485.25|488.18|484.54|488.89|485.25|487.82|484.18|0
1646268900000|2022-03-03 00:55:00|488.27|484.63|488.09|484.45|488.35|484.71|487.82|484.18|0
1646269200000|2022-03-03 01:00:00|488.18|484.54|485.88|482.24|488.53|484.89|485.88|482.24|0
1646269500000|2022-03-03 01:05:00|485.7|482.06|488.17|484.53|488.17|484.53|485.35|481.71|0
1646269800000|2022-03-03 01:10:00|487.99|484.35|488.35|484.71|489.23|485.59|487.82|484.18|0
1646270100000|2022-03-03 01:15:00|488.17|484.53|487.11|483.47|488.35|484.71|486.4|482.76|0
1646270400000|2022-03-03 01:20:00|487.28|483.64|487.73|484.09|488.08|484.44|486.85|483.21|0
1646270700000|2022-03-03 01:25:00|487.81|484.17|488.52|484.88|488.7|485.06|486.84|483.2|0
1646271000000|2022-03-03 01:30:00|488.26|484.62|488.96|485.32|489.58|485.94|487.55|483.91|0
1646271300000|2022-03-03 01:35:00|489.05|485.41|490.99|487.35|491|487.36|487.28|483.64|0
1646271600000|2022-03-03 01:40:00|490.91|487.27|489.4|485.76|491.17|487.53|489.22|485.58|0
1646271900000|2022-03-03 01:45:00|489.57|485.93|489.49|485.85|489.75|486.11|488.16|484.52|0
1646272200000|2022-03-03 01:50:00|489.22|485.58|491.52|487.88|491.7|488.06|489.04|485.4|0
1646272500000|2022-03-03 01:55:00|491.44|487.8|491.7|488.06|491.7|488.06|490.99|487.35|0
1646272800000|2022-03-03 02:00:00|491.52|487.88|491.52|487.88|491.7|488.06|490.19|486.55|0
1646273100000|2022-03-03 02:05:00|491.7|488.06|490.9|487.26|491.7|488.06|490.55|486.91|0
1646273400000|2022-03-03 02:10:00|490.98|487.34|489.92|486.28|491.34|487.7|489.56|485.92|0
1646273700000|2022-03-03 02:15:00|490.1|486.46|489.21|485.57|490.27|486.63|488.77|485.13|0
1646274000000|2022-03-03 02:20:00|489.12|485.48|488.06|484.42|489.21|485.57|487.18|483.54|0
1646274300000|2022-03-03 02:25:00|487.97|484.33|486.64|483|488.14|484.5|486.64|483|0
1646274600000|2022-03-03 02:30:00|486.73|483.09|486.02|482.38|487.61|483.97|486.02|482.38|0
1646274900000|2022-03-03 02:35:00|485.84|482.2|486.11|482.47|486.37|482.73|485.32|481.68|0
1646275200000|2022-03-03 02:40:00|486.02|482.38|483.9|480.26|486.37|482.73|483.73|480.09|0
1646275500000|2022-03-03 02:45:00|483.73|480.09|483.9|480.26|483.99|480.35|483.02|479.38|0
1646275800000|2022-03-03 02:50:00|483.73|480.09|484.7|481.06|484.78|481.14|483.64|480|0
1646276100000|2022-03-03 02:55:00|484.6|480.96|483.37|479.73|484.6|480.96|482.14|478.5|0
1646276400000|2022-03-03 03:00:00|483.11|479.47|482.49|478.85|483.72|480.08|480.73|477.09|0
1646276700000|2022-03-03 03:05:00|482.66|479.02|483.19|479.55|483.28|479.64|482.49|478.85|0
1646277000000|2022-03-03 03:10:00|483.28|479.64|483.46|479.82|484.16|480.52|482.93|479.29|0
1646277300000|2022-03-03 03:15:00|483.36|479.72|483.89|480.25|483.89|480.25|483.36|479.72|0
1646277600000|2022-03-03 03:20:00|483.71|480.07|483.36|479.72|483.89|480.25|483.36|479.72|0
1646277900000|2022-03-03 03:25:00|483.18|479.54|484.06|480.42|484.06|480.42|483.01|479.37|0
1646278200000|2022-03-03 03:30:00|483.98|480.34|484.06|480.42|484.77|481.13|483.53|479.89|0
1646278500000|2022-03-03 03:35:00|483.98|480.34|483.88|480.24|484.24|480.6|483.53|479.89|0
1646278800000|2022-03-03 03:40:00|483.97|480.33|483.09|479.45|483.97|480.33|483|479.36|0
1646279100000|2022-03-03 03:45:00|483.35|479.71|482.3|478.66|483.35|479.71|481.77|478.13|0
1646279400000|2022-03-03 03:50:00|481.95|478.31|482.29|478.65|483.17|479.53|481.59|477.95|0
1646279700000|2022-03-03 03:55:00|482.21|478.57|482.29|478.65|482.47|478.83|481.77|478.13|0
1646280000000|2022-03-03 04:00:00|482.47|478.83|482.29|478.65|482.82|479.18|481.94|478.3|0
1646280300000|2022-03-03 04:05:00|482.38|478.74|482.82|479.18|483.7|480.06|482.03|478.39|0
1646280600000|2022-03-03 04:10:00|482.99|479.35|482.64|479|482.99|479.35|482.29|478.65|0
1646280900000|2022-03-03 04:15:00|482.81|479.17|482.99|479.35|483.08|479.44|482.46|478.82|0
1646281200000|2022-03-03 04:20:00|483.08|479.44|482.64|479|483.08|479.44|482.28|478.64|0
1646281500000|2022-03-03 04:25:00|482.55|478.91|481.4|477.76|482.64|479|481.4|477.76|0
1646281800000|2022-03-03 04:30:00|481.58|477.94|482.98|479.34|482.98|479.34|481.5|477.86|0
1646282100000|2022-03-03 04:35:00|483.16|479.52|482.28|478.64|483.33|479.69|482.02|478.38|0
1646282400000|2022-03-03 04:40:00|482.19|478.55|481.93|478.29|482.37|478.73|481.57|477.93|0
1646282700000|2022-03-03 04:45:00|481.75|478.11|482.63|478.99|482.98|479.34|481.75|478.11|0
1646283000000|2022-03-03 04:50:00|482.8|479.16|482.45|478.81|482.8|479.16|482.27|478.63|0
1646283300000|2022-03-03 04:55:00|482.62|478.98|483.15|479.51|483.33|479.69|482.19|478.55|0
1646283600000|2022-03-03 05:00:00|483.5|479.86|482.71|479.07|484.73|481.09|482.71|479.07|0
1646283900000|2022-03-03 05:05:00|482.54|478.9|480.16|476.52|482.8|479.16|480.16|476.52|0
1646284200000|2022-03-03 05:10:00|480.43|476.79|479.63|475.99|480.43|476.79|478.76|475.12|0
1646284500000|2022-03-03 05:15:00|479.81|476.17|480.68|477.04|481.03|477.39|479.46|475.82|0
1646284800000|2022-03-03 05:20:00|480.86|477.22|481.74|478.1|482.53|478.89|480.68|477.04|0
1646285100000|2022-03-03 05:25:00|481.91|478.27|482.26|478.62|482.61|478.97|481.73|478.09|0
1646285400000|2022-03-03 05:30:00|482.08|478.44|481.12|477.48|482.08|478.44|480.68|477.04|0
1646285700000|2022-03-03 05:35:00|481.03|477.39|478.92|475.28|481.38|477.74|478.75|475.11|0
1646286000000|2022-03-03 05:40:00|479.1|475.46|478.92|475.28|479.45|475.81|478.57|474.93|0
1646286300000|2022-03-03 05:45:00|479.1|475.46|479.62|475.98|479.62|475.98|478.22|474.58|0
1646286600000|2022-03-03 05:50:00|479.8|476.16|479.09|475.45|480.24|476.6|479.09|475.45|0
1646286900000|2022-03-03 05:55:00|479.19|475.55|479.71|476.07|480.14|476.5|478.57|474.93|0
1646287200000|2022-03-03 06:00:00|480.32|476.68|476.29|472.65|480.49|476.85|476.04|472.4|0
1646287500000|2022-03-03 06:05:00|476.21|472.57|478.56|474.92|478.91|475.27|476.12|472.48|0
1646287800000|2022-03-03 06:10:00|478.65|475.01|476.81|473.17|478.65|475.01|476.81|473.17|0
1646288100000|2022-03-03 06:15:00|476.91|473.27|477.25|473.61|478.04|474.4|476.21|472.57|0
1646288400000|2022-03-03 06:20:00|477.16|473.52|477.86|474.22|478.56|474.92|476.99|473.35|0
1646288700000|2022-03-03 06:25:00|477.51|473.87|480.05|476.41|480.05|476.41|477.51|473.87|0
1646289000000|2022-03-03 06:30:00|480.13|476.49|479.43|475.79|481.18|477.54|479.35|475.71|0
1646289300000|2022-03-03 06:35:00|479.52|475.88|479.25|475.61|479.87|476.23|479.08|475.44|0
1646289600000|2022-03-03 06:40:00|479.43|475.79|479.87|476.23|480.48|476.84|479.08|475.44|0
1646289900000|2022-03-03 06:45:00|479.95|476.31|480.13|476.49|480.65|477.01|479.6|475.96|0
1646290200000|2022-03-03 06:50:00|480.22|476.58|478.9|475.26|480.22|476.58|477.85|474.21|0
1646290500000|2022-03-03 06:55:00|478.72|475.08|476.71|473.07|479.34|475.7|476.1|472.46|0
1646290800000|2022-03-03 07:00:00|477.06|473.42|479.42|475.78|479.69|476.05|476.19|472.55|0
1646291100000|2022-03-03 07:05:00|479.51|475.87|480.91|477.27|481.61|477.97|479.33|475.69|0
1646291400000|2022-03-03 07:10:00|480.56|476.92|480.03|476.39|480.91|477.27|479.77|476.13|0
1646291700000|2022-03-03 07:15:00|479.77|476.13|479.24|475.6|481.34|477.7|478.89|475.25|0
1646292000000|2022-03-03 07:20:00|479.15|475.51|477.14|473.5|479.15|475.51|476.96|473.32|0
1646292300000|2022-03-03 07:25:00|477.05|473.41|480.81|477.17|480.81|477.17|476.79|473.15|0
1646292600000|2022-03-03 07:30:00|480.99|477.35|483.8|480.16|483.89|480.25|480.99|477.35|0
1646292900000|2022-03-03 07:35:00|483.97|480.33|484.59|480.95|484.68|481.04|483.62|479.98|0
1646293200000|2022-03-03 07:40:00|484.5|480.86|485.56|481.92|487.32|483.68|484.32|480.68|0
1646293500000|2022-03-03 07:45:00|485.73|482.09|485.55|481.91|487.41|483.77|485.2|481.56|0
1646293800000|2022-03-03 07:50:00|485.29|481.65|484.49|480.85|487.14|483.5|484.49|480.85|0
1646294100000|2022-03-03 07:55:00|484.67|481.03|484.58|480.94|486.61|482.97|484.49|480.85|0
1646294400000|2022-03-03 08:00:00|484.67|481.03|483|479.36|488.02|484.38|482.2|478.56|0
1646294700000|2022-03-03 08:05:00|482.73|479.09|480.63|477.51|482.91|479.79|479.05|475.93|0
1646295000000|2022-03-03 08:10:00|480.45|477.33|479.05|475.93|482.21|479.09|478.87|475.75|0
1646295300000|2022-03-03 08:15:00|479.13|476.01|477.73|474.61|479.31|476.19|476.43|473.31|0
1646295600000|2022-03-03 08:20:00|477.56|474.44|477.38|474.26|479.48|476.36|476.95|473.83|0
1646295900000|2022-03-03 08:25:00|477.21|474.09|480.62|477.5|480.71|477.59|477.21|474.09|0
1646296200000|2022-03-03 08:30:00|480.97|477.85|484.4|481.28|484.92|481.8|480.8|477.68|0
1646296500000|2022-03-03 08:35:00|484.66|481.54|491.81|488.69|492.42|489.3|484.49|481.37|0
1646296800000|2022-03-03 08:40:00|491.46|488.34|492.9|489.78|493.16|490.04|490.51|487.39|0
1646297100000|2022-03-03 08:45:00|492.81|489.69|492.54|489.42|493.16|490.04|491.92|488.8|0
1646297400000|2022-03-03 08:50:00|492.45|489.33|488.94|485.82|492.81|489.69|488.94|485.82|0
1646297700000|2022-03-03 08:55:00|489.12|486|487.17|484.05|491.07|487.95|487.17|484.05|0
1646298000000|2022-03-03 09:00:00|487.53|484.41|486.91|483.79|487.97|484.85|485.76|482.64|0
1646298300000|2022-03-03 09:05:00|487.09|483.97|490.18|487.06|490.18|487.06|486.03|482.91|0
1646298600000|2022-03-03 09:10:00|490|486.88|487.34|484.22|491.33|488.21|486.03|482.91|0
1646298900000|2022-03-03 09:15:00|486.82|483.7|486.46|483.34|488.85|485.73|484.17|481.05|0
1646299200000|2022-03-03 09:20:00|486.55|483.43|489.2|486.08|490.8|487.68|485.49|482.37|0
1646299500000|2022-03-03 09:25:00|489.46|486.34|489.64|486.52|489.64|486.52|486.46|483.34|0
1646299800000|2022-03-03 09:30:00|489.55|486.43|488.31|485.19|490.52|487.4|488.05|484.93|0
1646300100000|2022-03-03 09:35:00|488.4|485.28|488.84|485.72|490.34|487.22|487.69|484.57|0
1646300400000|2022-03-03 09:40:00|488.22|485.1|487.07|483.95|488.4|485.28|486.1|482.98|0
1646300700000|2022-03-03 09:45:00|487.16|484.04|485.48|482.36|487.25|484.13|484.6|481.48|0
1646301000000|2022-03-03 09:50:00|485.22|482.1|487.07|483.95|487.51|484.39|483.63|480.51|0
1646301300000|2022-03-03 09:55:00|487.15|484.03|486.89|483.77|488.66|485.54|484.68|481.56|0
1646301600000|2022-03-03 10:00:00|486.98|483.86|488.13|485.01|488.3|485.18|485.39|482.27|0
1646301900000|2022-03-03 10:05:00|488.21|485.09|489.09|485.97|489.09|485.97|485.91|482.79|0
1646302200000|2022-03-03 10:10:00|489.01|485.89|488.91|485.79|489.45|486.33|487.77|484.65|0
1646302500000|2022-03-03 10:15:00|488.83|485.71|491.75|488.63|491.92|488.8|488.03|484.91|0
1646302800000|2022-03-03 10:20:00|491.57|488.45|491.75|488.63|492.28|489.16|490.15|487.03|0
1646303100000|2022-03-03 10:25:00|491.92|488.8|491.21|488.09|491.92|488.8|490.33|487.21|0
1646303400000|2022-03-03 10:30:00|491.13|488.01|490.32|487.2|492.1|488.98|489.61|486.49|0
1646303700000|2022-03-03 10:35:00|490.06|486.94|489.79|486.67|490.85|487.73|489.61|486.49|0
1646304000000|2022-03-03 10:40:00|489.61|486.49|489.43|486.31|490.32|487.2|488.55|485.43|0
1646304300000|2022-03-03 10:45:00|489.26|486.14|487.84|484.72|490.41|487.29|487.66|484.54|0
1646304600000|2022-03-03 10:50:00|487.76|484.64|489.08|485.96|489.61|486.49|487.31|484.19|0
1646304900000|2022-03-03 10:55:00|488.9|485.78|488.9|485.78|490.14|487.02|488.28|485.16|0
1646305200000|2022-03-03 11:00:00|488.72|485.6|489.34|486.22|491.02|487.9|488.46|485.34|0
1646305500000|2022-03-03 11:05:00|489.25|486.13|489.25|486.13|491.73|488.61|488.54|485.42|0
1646305800000|2022-03-03 11:10:00|489.42|486.3|487.12|484|489.87|486.75|486.95|483.83|0
1646306100000|2022-03-03 11:15:00|486.24|483.12|488.01|484.89|488.36|485.24|485.71|482.59|0
1646306400000|2022-03-03 11:20:00|487.92|484.8|486.24|483.12|488.54|485.42|485.63|482.51|0
1646306700000|2022-03-03 11:25:00|486.06|482.94|484.83|481.71|486.51|483.39|484.65|481.53|0
1646307000000|2022-03-03 11:30:00|485|481.88|485.88|482.76|485.88|482.76|483.59|480.47|0
1646307300000|2022-03-03 11:35:00|486.06|482.94|489.06|485.94|489.41|486.29|486.06|482.94|0
1646307600000|2022-03-03 11:40:00|488.88|485.76|489.59|486.47|490.3|487.18|488.88|485.76|0
1646307900000|2022-03-03 11:45:00|490.12|487|492.07|488.95|493.58|490.46|489.68|486.56|0
1646308200000|2022-03-03 11:50:00|491.89|488.77|490.92|487.8|493.14|490.02|490.65|487.53|0
1646308500000|2022-03-03 11:55:00|490.83|487.71|491.18|488.06|491.36|488.24|490.29|487.17|0
1646308800000|2022-03-03 12:00:00|491|487.88|488.61|485.49|491.18|488.06|488.17|485.05|0
1646309100000|2022-03-03 12:05:00|488.7|485.58|486.67|483.55|489.05|485.93|486.49|483.37|0
1646309400000|2022-03-03 12:10:00|486.75|483.63|486.84|483.72|487.73|484.61|486.4|483.28|0
1646309700000|2022-03-03 12:15:00|486.75|483.63|484.73|481.61|487.56|484.44|484.47|481.35|0
1646310000000|2022-03-03 12:20:00|484.55|481.43|484.73|481.61|485.61|482.49|484.02|480.9|0
1646310300000|2022-03-03 12:25:00|484.55|481.43|483.84|480.72|484.73|481.61|482|478.88|0
1646310600000|2022-03-03 12:30:00|483.67|480.55|483.41|480.29|485.08|481.96|482.61|479.49|0
1646310900000|2022-03-03 12:35:00|483.67|480.55|483.84|480.72|484.02|480.9|482.52|479.4|0
1646311200000|2022-03-03 12:40:00|484.02|480.9|484.19|481.07|484.81|481.69|483.14|480.02|0
1646311500000|2022-03-03 12:45:00|484.54|481.42|485.25|482.13|486.31|483.19|484.37|481.25|0
1646311800000|2022-03-03 12:50:00|485.07|481.95|485.51|482.39|485.95|482.83|484.1|480.98|0
1646312100000|2022-03-03 12:55:00|485.42|482.3|485.77|482.65|486.83|483.71|483.48|480.36|0
1646312400000|2022-03-03 13:00:00|485.24|482.12|483.3|480.18|485.6|482.48|483.13|480.01|0
1646312700000|2022-03-03 13:05:00|483.13|480.01|478.74|475.62|483.83|480.71|478.39|475.27|0
1646313000000|2022-03-03 13:10:00|478.83|475.71|476.46|473.34|479.44|476.32|476.11|472.99|0
1646313300000|2022-03-03 13:15:00|476.64|473.52|477.56|474.44|478.28|475.16|474.92|471.8|0
1646313600000|2022-03-03 13:20:00|477.65|474.53|475.12|472|477.83|474.71|474.94|471.82|0
1646313900000|2022-03-03 13:25:00|475.04|471.92|476.6|473.48|476.78|473.66|473.55|470.43|0
1646314200000|2022-03-03 13:30:00|476.51|473.39|476.08|472.96|477.65|474.53|475.12|472|0
1646314500000|2022-03-03 13:35:00|475.99|472.87|475.46|472.34|476.86|473.74|474.42|471.3|0
1646314800000|2022-03-03 13:40:00|475.38|472.26|472.25|469.13|476.51|473.39|472.25|469.13|0
1646315100000|2022-03-03 13:45:00|472.33|469.21|473.89|470.77|474.59|471.47|472.33|469.21|0
1646315400000|2022-03-03 13:50:00|474.41|471.29|473.19|470.07|476.33|473.21|471.98|468.86|0
1646315700000|2022-03-03 13:55:00|473.37|470.25|465.06|461.94|473.37|470.25|464.72|461.6|0
1646316000000|2022-03-03 14:00:00|464.89|461.77|459.92|456.8|465.41|462.29|457.87|454.75|0
1646316300000|2022-03-03 14:05:00|460.78|457.66|462.38|459.26|464.47|461.35|460.26|457.14|0
1646316600000|2022-03-03 14:10:00|462.12|459|460.01|456.89|463.49|460.37|459.21|456.09|0
1646316900000|2022-03-03 14:15:00|460.86|457.74|462.4|459.28|462.91|459.79|460.01|456.89|0
1646317200000|2022-03-03 14:20:00|462.06|458.94|465.32|462.2|465.49|462.37|462.06|458.94|0
1646317500000|2022-03-03 14:25:00|465.49|462.37|466.52|463.4|466.52|463.4|463.94|460.82|0
1646317800000|2022-03-03 14:30:00|465.83|462.71|469.06|465.94|469.41|466.29|463.17|460.05|0
1646318100000|2022-03-03 14:35:00|468.72|465.6|469.41|466.29|473.21|470.09|468.72|465.6|0
1646318400000|2022-03-03 14:40:00|469.75|466.63|467.85|464.73|471.31|468.19|466.13|463.01|0
1646318700000|2022-03-03 14:45:00|467.77|464.65|473.73|470.61|474.77|471.65|462.02|458.9|0
1646319000000|2022-03-03 14:50:00|473.38|470.26|474.6|471.48|476.33|473.21|470.44|467.32|0
1646319300000|2022-03-03 14:55:00|474.42|471.3|471.74|468.62|475.81|472.69|469.57|466.45|0
1646319600000|2022-03-03 15:00:00|471.65|468.53|473.38|470.26|473.73|470.61|467.33|464.21|0
1646319900000|2022-03-03 15:05:00|474.24|471.12|476.07|472.95|478.42|475.3|473.2|470.08|0
1646320200000|2022-03-03 15:10:00|476.15|473.03|476.67|473.55|479.29|476.17|473.89|470.77|0
1646320500000|2022-03-03 15:15:00|476.15|473.03|480.51|477.39|482.97|479.85|476.15|473.03|0
1646320800000|2022-03-03 15:20:00|480.34|477.22|486.12|483|489.81|486.69|479.81|476.69|0
1646321100000|2022-03-03 15:25:00|486.65|483.53|485.82|482.7|489.13|486.01|484.89|481.77|0
1646321400000|2022-03-03 15:30:00|486|482.88|488.11|484.99|488.64|485.52|483.19|480.07|0
1646321700000|2022-03-03 15:35:00|488.64|485.52|497.18|494.06|497.36|494.24|486.35|483.23|0
1646322000000|2022-03-03 15:40:00|497|493.88|500.38|497.26|500.91|497.79|494.7|491.58|0
1646322300000|2022-03-03 15:45:00|500.02|496.9|498.69|495.57|501.8|498.68|497.89|494.77|0
1646322600000|2022-03-03 15:50:00|498.95|495.83|502.5|499.38|502.86|499.74|498.48|495.36|0
1646322900000|2022-03-03 15:55:00|502.15|499.03|506.45|503.33|506.45|503.33|501.43|498.31|0
1646323200000|2022-03-03 16:00:00|506.09|502.97|503.93|500.81|506.27|503.15|503.04|499.92|0
1646323500000|2022-03-03 16:05:00|503.76|500.64|503.93|500.81|508.43|505.31|502.14|499.02|0
1646323800000|2022-03-03 16:10:00|503.75|500.63|510.41|507.29|510.59|507.47|503.75|500.63|0
1646324100000|2022-03-03 16:15:00|510.77|507.65|504.87|501.75|513.66|510.54|504.87|501.75|0
1646324400000|2022-03-03 16:20:00|505.86|502.74|500.2|497.08|505.86|502.74|500.02|496.9|0
1646324700000|2022-03-03 16:25:00|500.38|497.26|499.09|495.97|501.27|498.15|497.13|494.01|0
1646325000000|2022-03-03 16:30:00|499.63|496.51|498.2|495.08|501.06|497.94|497.84|494.72|0
1646325300000|2022-03-03 16:35:00|498.11|494.99|500.87|497.75|504.46|501.34|498.11|494.99|0
1646325600000|2022-03-03 16:40:00|500.69|497.57|495.88|492.76|502.13|499.01|494.1|490.98|0
1646325900000|2022-03-03 16:45:00|496.23|493.11|498.55|495.43|499.8|496.68|495.34|492.22|0
1646326200000|2022-03-03 16:50:00|498.37|495.25|497.3|494.18|500.33|497.21|495.52|492.4|0
1646326500000|2022-03-03 16:55:00|497.83|494.71|495.87|492.75|503.74|500.62|492.14|489.02|0
1646326800000|2022-03-03 17:00:00|496.05|492.93|493.91|490.79|497.47|494.35|493.56|490.44|0
1646327100000|2022-03-03 17:05:00|493.74|490.62|491.43|488.31|496.58|493.46|491.43|488.31|0
1646327400000|2022-03-03 17:10:00|491.25|488.13|490.15|487.03|493.02|489.9|487.14|484.02|0
1646327700000|2022-03-03 17:15:00|489.62|486.5|490.15|487.03|491.75|488.63|487.85|484.73|0
1646328000000|2022-03-03 17:20:00|490.06|486.94|494.24|491.12|494.41|491.29|490.06|486.94|0
1646328300000|2022-03-03 17:25:00|494.06|490.94|499.77|496.65|501.21|498.09|493.52|490.4|0
1646328600000|2022-03-03 17:30:00|499.59|496.47|479.13|476.01|500.58|497.46|475.64|472.52|0
1646328900000|2022-03-03 17:35:00|480.09|476.97|482.72|479.6|484.13|481.01|472.18|469.06|0
1646329200000|2022-03-03 17:40:00|483.42|480.3|484.09|480.97|487.32|484.2|482.72|479.6|0
1646329500000|2022-03-03 17:45:00|484.44|481.32|483.99|480.87|488.95|485.83|481.53|478.41|0
1646329800000|2022-03-03 17:50:00|484.97|481.85|484.87|481.75|487.88|484.76|483.46|480.34|0
1646330100000|2022-03-03 17:55:00|485.58|482.46|482.76|479.64|486.47|483.35|481.17|478.05|0
1646330400000|2022-03-03 18:00:00|483.02|479.9|481.17|478.05|485.76|482.64|479.77|476.65|0
1646330700000|2022-03-03 18:05:00|481.35|478.23|482.58|479.46|484.16|481.04|477.84|474.72|0
1646331000000|2022-03-03 18:10:00|482.67|479.55|479.94|476.82|484.34|481.22|479.41|476.29|0
1646331300000|2022-03-03 18:15:00|479.76|476.64|476.08|472.96|479.76|476.64|475.03|471.91|0
1646331600000|2022-03-03 18:20:00|476.96|473.84|476.78|473.66|478.27|475.15|475.38|472.26|0
1646331900000|2022-03-03 18:25:00|476.6|473.48|475.73|472.61|478.53|475.41|475.03|471.91|0
1646332200000|2022-03-03 18:30:00|475.99|472.87|483.45|480.33|485.21|482.09|475.99|472.87|0
1646332500000|2022-03-03 18:35:00|482.74|479.62|482.57|479.45|483.36|480.24|480.46|477.34|0
1646332800000|2022-03-03 18:40:00|482.83|479.71|483.27|480.15|486.09|482.97|481.69|478.57|0
1646333100000|2022-03-03 18:45:00|483.44|480.32|482.13|479.01|485.92|482.8|480.98|477.86|0
1646333400000|2022-03-03 18:50:00|481.86|478.74|480.8|477.68|481.86|478.74|478.87|475.75|0
1646333700000|2022-03-03 18:55:00|480.63|477.51|481.1|477.98|481.45|478.33|478.11|474.99|0
1646334000000|2022-03-03 19:00:00|480.66|477.54|480.39|477.27|481.45|478.33|477.05|473.93|0
1646334300000|2022-03-03 19:05:00|480.92|477.8|481.54|478.42|482.15|479.03|478.81|475.69|0
1646334600000|2022-03-03 19:10:00|481.62|478.5|473.02|469.9|483.74|480.62|472.06|468.94|0
1646334900000|2022-03-03 19:15:00|473.37|470.25|474.41|471.29|474.94|471.82|472.23|469.11|0
1646335200000|2022-03-03 19:20:00|475.56|472.44|477.74|474.62|478.62|475.5|474.59|471.47|0
1646335500000|2022-03-03 19:25:00|477.84|474.72|475.81|472.69|477.92|474.8|475.11|471.99|0
1646335800000|2022-03-03 19:30:00|475.99|472.87|478.71|475.59|479.5|476.38|475.99|472.87|0
1646336100000|2022-03-03 19:35:00|478.09|474.97|481.08|477.96|481.44|478.32|477.74|474.62|0
1646336400000|2022-03-03 19:40:00|480.73|477.61|485.86|482.74|486.92|483.8|479.32|476.2|0
1646336700000|2022-03-03 19:45:00|485.24|482.12|491.55|488.43|491.73|488.61|485.24|482.12|0
1646337000000|2022-03-03 19:50:00|491.37|488.25|493.8|490.68|496.49|493.37|490.3|487.18|0
1646337300000|2022-03-03 19:55:00|493.62|490.5|493.26|490.14|495.23|492.11|492.28|489.16|0
1646337600000|2022-03-03 20:00:00|493.8|490.68|501.16|498.04|501.62|498.5|493.8|490.68|0
1646337900000|2022-03-03 20:05:00|500.8|497.68|501.88|498.76|503.87|500.75|496.76|493.64|0
1646338200000|2022-03-03 20:10:00|501.7|498.58|500.26|497.14|502.78|499.66|499.54|496.42|0
1646338500000|2022-03-03 20:15:00|500.44|497.32|496.12|493|501.16|498.04|494.69|491.57|0
1646338800000|2022-03-03 20:20:00|497.02|493.9|498.27|495.15|500.35|497.23|494.87|491.75|0
1646339100000|2022-03-03 20:25:00|497.83|494.71|491.28|488.16|497.83|494.71|490.92|487.8|0
1646339400000|2022-03-03 20:30:00|491.46|488.34|503.48|500.36|503.93|500.81|491.46|488.34|0
1646339700000|2022-03-03 20:35:00|503.66|500.54|500.78|497.66|507.09|503.97|500.78|497.66|0
1646340000000|2022-03-03 20:40:00|501.14|498.02|508.35|505.23|508.35|505.23|501.14|498.02|0
1646340300000|2022-03-03 20:45:00|508.53|505.41|506.54|503.42|511.07|507.95|505.82|502.7|0
1646340600000|2022-03-03 20:50:00|506.18|503.06|501.85|498.73|509.98|506.86|500.06|496.94|0
1646340900000|2022-03-03 20:55:00|501.68|498.56|498.09|494.97|504.73|501.61|498.09|494.97|0
1646341200000|2022-03-03 21:00:00|498.8|495.68|496.38|493.26|500.24|497.12|494.5|491.38|0
1646341500000|2022-03-03 21:05:00|495.75|492.63|495.03|491.91|497|493.88|494.85|491.73|0
1646341800000|2022-03-03 21:10:00|495.21|492.09|494.49|491.37|495.21|492.09|493.42|490.3|0
1646342100000|2022-03-03 21:15:00|494.75|491.11|494.57|490.93|496.01|492.37|494.39|490.75|0
1646342400000|2022-03-03 21:20:00|494.67|491.03|495.64|492|496.18|492.54|494.67|491.03|0
1646342700000|2022-03-03 21:25:00|495.47|491.83|494.93|491.29|496.54|492.9|494.93|491.29|0
1646343000000|2022-03-03 21:30:00|495.11|491.47|496|492.36|496.54|492.9|494.84|491.2|0
1646343300000|2022-03-03 21:35:00|496.09|492.45|497.61|493.97|497.7|494.06|495.1|491.46|0
1646343600000|2022-03-03 21:40:00|497.43|493.79|497.07|493.43|497.7|494.06|496.71|493.07|0
1646343900000|2022-03-03 21:45:00|497.25|493.61|495.81|492.17|497.79|494.15|495.81|492.17|0
1646344200000|2022-03-03 21:50:00|495.99|492.35|494.12|490.48|496.09|492.45|493.85|490.21|0
1646344500000|2022-03-03 21:55:00|494.2|490.56|494.12|490.48|494.47|490.83|493.76|490.12|0
1646344800000|2022-03-03 22:00:00|493.99|490.35|494.26|490.62|494.26|490.62|493.94|490.3|0
1646345100000|2022-03-03 22:05:00|494.28|490.64|494.1|490.46|494.28|490.64|493.99|490.35|0
1646345400000|2022-03-03 22:10:00|494.12|490.48|493.88|490.24|494.15|490.51|493.73|490.09|0
1646345700000|2022-03-03 22:15:00|493.81|490.17|493.91|490.27|493.91|490.27|493.81|490.17|0
1646346000000|2022-03-03 22:20:00|493.88|490.24|493.05|489.41|493.91|490.27|493.05|489.41|0
1646346300000|2022-03-03 22:25:00|492.92|489.28|493.08|489.44|493.47|489.83|492.92|489.28|0
1646346600000|2022-03-03 22:30:00|493.05|489.41|493.2|489.56|493.2|489.56|492.92|489.28|0
1646346900000|2022-03-03 22:35:00|493.23|489.59|493.62|489.98|493.62|489.98|493.2|489.56|0
1646347200000|2022-03-03 22:40:00|493.61|489.97|493.53|489.89|493.61|489.97|493.46|489.82|0
1646347500000|2022-03-03 22:45:00|493.51|489.87|493.55|489.91|493.58|489.94|493.46|489.82|0
1646347800000|2022-03-03 22:50:00|493.58|489.94|493.76|490.12|493.76|490.12|493.53|489.89|0
1646348100000|2022-03-03 22:55:00|493.84|490.2|493.24|489.6|493.84|490.2|493.24|489.6|0
1646348400000|2022-03-03 23:00:00|492.49|488.85|493.91|490.27|494.54|490.9|492.31|488.67|0
1646348700000|2022-03-03 23:05:00|493.82|490.18|494.09|490.45|495.43|491.79|493.56|489.92|0
1646349000000|2022-03-03 23:10:00|493.91|490.27|492.48|488.84|494.71|491.07|492.21|488.57|0
1646349300000|2022-03-03 23:15:00|492.57|488.93|492.03|488.39|492.75|489.11|491.5|487.86|0
1646349600000|2022-03-03 23:20:00|491.77|488.13|493.73|490.09|493.73|490.09|491.67|488.03|0
1646349900000|2022-03-03 23:25:00|493.63|489.99|492.74|489.1|494.17|490.53|492.56|488.92|0
1646350200000|2022-03-03 23:30:00|492.48|488.84|490.42|486.78|492.56|488.92|490.07|486.43|0
1646350500000|2022-03-03 23:35:00|490.24|486.6|489.35|485.71|490.24|486.6|489|485.36|0
1646350800000|2022-03-03 23:40:00|489.27|485.63|489.71|486.07|490.06|486.42|489.17|485.53|0
1646351100000|2022-03-03 23:45:00|489.53|485.89|489.98|486.34|490.24|486.6|488.82|485.18|0
1646351400000|2022-03-03 23:50:00|490.06|486.42|489.35|485.71|490.24|486.6|488.91|485.27|0
1646351700000|2022-03-03 23:55:00|489.53|485.89|489.35|485.71|489.53|485.89|488.1|484.46|0
1646352000000|2022-03-04 00:00:00|489.17|485.53|488.1|484.46|490.24|486.6|487.75|484.11|0
1646352300000|2022-03-04 00:05:00|488.63|484.99|498.63|494.99|499.35|495.71|488.63|484.99|0
1646352600000|2022-03-04 00:10:00|499.99|496.35|501.51|497.87|506.57|502.93|498.19|494.55|0
1646352900000|2022-03-04 00:15:00|501.87|498.23|507.65|504.01|508.02|504.38|501.78|498.14|0
1646353200000|2022-03-04 00:20:00|507.75|504.11|516.58|512.94|518.6|514.96|506.66|503.02|0
1646353500000|2022-03-04 00:25:00|517.23|513.59|517.59|513.95|517.59|513.95|512.47|508.83|0
1646353800000|2022-03-04 00:30:00|517.96|514.32|525.41|521.77|525.96|522.32|515.76|512.12|0
1646354100000|2022-03-04 00:35:00|525.13|521.49|538.79|534.03|539.27|534.51|520.34|516.7|0
1646354400000|2022-03-04 00:40:00|539.08|534.32|542.64|537.88|546.12|541.36|537.67|532.91|0
1646354700000|2022-03-04 00:45:00|542.54|537.78|542.47|537.71|545.84|541.08|538.79|534.03|0
1646355000000|2022-03-04 00:50:00|541.17|536.41|547.48|542.72|547.48|542.72|540.25|535.49|0
1646355300000|2022-03-04 00:55:00|547.75|542.99|551.29|546.53|558.98|554.22|546.73|541.97|0
1646355600000|2022-03-04 01:00:00|551.2|546.44|537.75|532.99|557.19|552.43|537.75|532.99|0
1646355900000|2022-03-04 01:05:00|537.84|533.08|553.82|549.06|556.07|551.31|536.18|531.42|0
1646356200000|2022-03-04 01:10:00|552.51|547.75|545.61|540.85|559.26|554.5|545.61|540.85|0
1646356500000|2022-03-04 01:15:00|547.28|542.52|544.49|539.73|551.38|546.62|543.38|538.62|0
1646356800000|2022-03-04 01:20:00|544.68|539.92|530.61|525.85|546.16|541.4|528.59|523.83|0
1646357100000|2022-03-04 01:25:00|530.98|526.22|534.85|530.09|538.74|533.98|530.98|526.22|0
1646357400000|2022-03-04 01:30:00|534.48|529.72|529.32|524.56|537.63|532.87|529.23|524.47|0
1646357700000|2022-03-04 01:35:00|528.22|523.46|528.95|524.19|530.61|525.85|523.73|518.97|0
1646358000000|2022-03-04 01:40:00|528.77|524.01|528.22|523.46|532.35|527.59|527.02|522.26|0
1646358300000|2022-03-04 01:45:00|528.03|523.27|523.18|518.42|530.61|525.85|522.18|517.42|0
1646358600000|2022-03-04 01:50:00|523.09|518.33|517.8|513.04|523.09|518.33|513.36|508.6|0
1646358900000|2022-03-04 01:55:00|516.98|512.22|519.34|514.58|519.53|514.77|515.63|510.87|0
1646359200000|2022-03-04 02:00:00|518.53|513.77|525.64|520.88|528.03|523.27|517.62|512.86|0
1646359500000|2022-03-04 02:05:00|525.28|520.52|523.72|518.96|526.19|521.43|521.8|517.04|0
1646359800000|2022-03-04 02:10:00|523.63|518.87|520.25|515.49|524.36|519.6|518.34|513.58|0
1646360100000|2022-03-04 02:15:00|520.34|515.58|524.72|519.96|525.09|520.33|518.79|514.03|0
1646360400000|2022-03-04 02:20:00|523.99|519.23|523.71|518.95|525.36|520.6|521.98|517.22|0
1646360700000|2022-03-04 02:25:00|523.44|518.68|526.64|521.88|527.47|522.71|523.35|518.59|0
1646361000000|2022-03-04 02:30:00|526.55|521.79|523.44|518.68|526.55|521.79|522.61|517.85|0
1646361300000|2022-03-04 02:35:00|523.34|518.58|517.88|513.12|524.62|519.86|516.52|511.76|0
1646361600000|2022-03-04 02:40:00|518.06|513.3|520.7|515.94|521.61|516.85|517.61|512.85|0
1646361900000|2022-03-04 02:45:00|520.6|515.84|523.7|518.94|524.8|520.04|520.6|515.84|0
1646362200000|2022-03-04 02:50:00|524.16|519.4|528.01|523.25|531.69|526.93|523.52|518.76|0
1646362500000|2022-03-04 02:55:00|527.83|523.07|527.82|523.06|530.58|525.82|525.62|520.86|0
1646362800000|2022-03-04 03:00:00|527.91|523.15|525.89|521.13|527.91|523.15|522.88|518.12|0
1646363100000|2022-03-04 03:05:00|526.17|521.41|525.7|522.06|529.38|524.63|524.78|521.14|0
1646363400000|2022-03-04 03:10:00|525.79|522.15|525.97|522.33|529.83|526.19|525.15|521.51|0
1646363700000|2022-03-04 03:15:00|526.52|522.88|530.57|526.93|530.57|526.93|525.42|521.78|0
1646364000000|2022-03-04 03:20:00|530.38|526.74|527.07|523.43|530.38|526.74|526.79|523.15|0
1646364300000|2022-03-04 03:25:00|527.16|523.52|527.07|523.43|531.02|527.38|525.69|522.05|0
1646364600000|2022-03-04 03:30:00|526.89|523.25|526.15|522.51|528.17|524.53|525.05|521.41|0
1646364900000|2022-03-04 03:35:00|526.24|522.6|526.15|522.51|528.26|524.62|523.95|520.31|0
1646365200000|2022-03-04 03:40:00|526.24|522.6|528.35|524.71|529.64|526|526.24|522.6|0
1646365500000|2022-03-04 03:45:00|528.62|524.98|532.95|529.31|533.32|529.68|527.8|524.16|0
1646365800000|2022-03-04 03:50:00|533.14|529.5|530.64|527|533.96|530.32|530.27|526.63|0
1646366100000|2022-03-04 03:55:00|530.83|527.19|531.38|527.74|532.21|528.57|529.45|525.81|0
1646366400000|2022-03-04 04:00:00|531.19|527.55|532.03|528.39|532.76|529.12|530.37|526.73|0
1646366700000|2022-03-04 04:05:00|531.74|528.1|529.08|525.44|533.5|529.86|527.97|524.33|0
1646367000000|2022-03-04 04:10:00|528.98|525.34|530.27|526.63|530.82|527.18|528.43|524.79|0
1646367300000|2022-03-04 04:15:00|530|526.36|527.97|524.33|530.64|527|527.6|523.96|0
1646367600000|2022-03-04 04:20:00|528.06|524.42|531.1|527.46|531.74|528.1|527.88|524.24|0
1646367900000|2022-03-04 04:25:00|530.91|527.27|530.81|527.17|531.74|528.1|528.61|524.97|0
1646368200000|2022-03-04 04:30:00|530.17|526.53|531.46|527.82|532.84|529.2|529.07|525.43|0
1646368500000|2022-03-04 04:35:00|531.55|527.91|528.52|524.88|532.01|528.37|528.42|524.78|0
1646368800000|2022-03-04 04:40:00|528.6|524.96|527.68|524.04|528.6|524.96|526.49|522.85|0
1646369100000|2022-03-04 04:45:00|527.59|523.95|529.34|525.7|530.99|527.35|527.59|523.95|0
1646369400000|2022-03-04 04:50:00|528.97|525.33|527.86|524.22|529.15|525.51|527.78|524.14|0
1646369700000|2022-03-04 04:55:00|528.05|524.41|526.39|522.75|528.23|524.59|525.21|521.57|0
1646370000000|2022-03-04 05:00:00|526.03|522.39|523.19|519.55|527.04|523.4|523.19|519.55|0
1646370300000|2022-03-04 05:05:00|523.01|519.37|523.01|519.37|524.29|520.65|522.28|518.64|0
1646370600000|2022-03-04 05:10:00|522.91|519.27|519.81|516.17|522.91|519.27|519.08|515.44|0
1646370900000|2022-03-04 05:15:00|519.36|515.72|520.45|516.81|521.63|517.99|519.26|515.62|0
1646371200000|2022-03-04 05:20:00|520.17|516.53|520.53|516.89|521.63|517.99|519.08|515.44|0
1646371500000|2022-03-04 05:25:00|520.45|516.81|521.54|517.9|521.9|518.26|520.17|516.53|0
1646371800000|2022-03-04 05:30:00|521.9|518.26|520.62|516.98|521.99|518.35|520.08|516.44|0
1646372100000|2022-03-04 05:35:00|520.71|517.07|520.89|517.25|521.35|517.71|519.71|516.07|0
1646372400000|2022-03-04 05:40:00|520.99|517.35|521.99|518.35|523.63|519.99|519.89|516.25|0
1646372700000|2022-03-04 05:45:00|522.08|518.44|522.53|518.89|523.99|520.35|520.89|517.25|0
1646373000000|2022-03-04 05:50:00|522.44|518.8|520.16|516.52|522.9|519.26|519.71|516.07|0
1646373300000|2022-03-04 05:55:00|519.98|516.34|517.34|513.7|520.44|516.8|516.7|513.06|0
1646373600000|2022-03-04 06:00:00|517.61|513.97|514.34|510.7|519.06|515.42|513.98|510.34|0
1646373900000|2022-03-04 06:05:00|514.16|510.52|511.9|508.26|514.16|510.52|509.1|505.46|0
1646374200000|2022-03-04 06:10:00|511.99|508.35|512.8|509.16|513.53|509.89|511.63|507.99|0
1646374500000|2022-03-04 06:15:00|512.62|508.98|512.8|509.16|513.34|509.7|510.54|506.9|0
1646374800000|2022-03-04 06:20:00|512.89|509.25|514.25|510.61|515.6|511.96|512.8|509.16|0
1646375100000|2022-03-04 06:25:00|513.88|510.24|511.8|508.16|514.07|510.43|511.71|508.07|0
1646375400000|2022-03-04 06:30:00|512.07|508.43|514.47|511.11|515.78|512.14|511.8|508.16|0
1646375700000|2022-03-04 06:35:00|514.65|511.29|514.65|511.29|515.01|511.65|513.02|509.66|0
1646376000000|2022-03-04 06:40:00|514.55|511.19|514.46|511.1|516.64|513.28|513.82|510.46|0
1646376300000|2022-03-04 06:45:00|514.64|511.28|516.27|512.91|517.36|514|514.64|511.28|0
1646376600000|2022-03-04 06:50:00|515.91|512.55|516.9|513.54|517.09|513.73|515.37|512.01|0
1646376900000|2022-03-04 06:55:00|517|513.64|514.82|511.46|517.18|513.82|514|510.64|0
1646377200000|2022-03-04 07:00:00|515|511.64|511.83|508.47|516.27|512.91|510.93|507.57|0
1646377500000|2022-03-04 07:05:00|511.38|508.02|508.58|505.22|511.74|508.38|506.06|502.7|0
1646377800000|2022-03-04 07:10:00|508.85|505.49|512.46|509.1|512.55|509.19|508.13|504.77|0
1646378100000|2022-03-04 07:15:00|512.82|509.46|517.72|514.36|517.8|514.44|511.38|508.02|0
1646378400000|2022-03-04 07:20:00|517.35|513.99|512.99|509.63|519.99|516.63|511.99|508.63|0
1646378700000|2022-03-04 07:25:00|513.72|510.36|509.61|506.25|513.99|510.63|508.08|504.72|0
1646379000000|2022-03-04 07:30:00|509.7|506.34|510.78|507.42|510.78|507.42|508.08|504.72|0
1646379300000|2022-03-04 07:35:00|510.6|507.24|512.44|509.08|512.44|509.08|508.25|504.89|0
1646379600000|2022-03-04 07:40:00|512.8|509.44|511.89|508.53|513.71|510.35|511.53|508.17|0
1646379900000|2022-03-04 07:45:00|511.62|508.26|512.07|508.71|512.44|509.08|509.08|505.72|0
1646380200000|2022-03-04 07:50:00|512.16|508.8|511.71|508.35|513.25|509.89|511.16|507.8|0
1646380500000|2022-03-04 07:55:00|511.61|508.25|507.83|504.47|512.07|508.71|506.93|503.57|0
1646380800000|2022-03-04 08:00:00|508.65|505.29|511.56|508.2|511.56|508.2|503.95|500.59|0
1646381100000|2022-03-04 08:05:00|511.59|508.71|502.35|499.47|511.95|509.07|502.35|499.47|0
1646381400000|2022-03-04 08:10:00|502.26|499.38|499.11|496.23|502.26|499.38|497.23|494.35|0
1646381700000|2022-03-04 08:15:00|498.93|496.05|502.63|499.75|504.08|501.2|498.93|496.05|0
1646382000000|2022-03-04 08:20:00|502.54|499.66|499.56|496.68|503.17|500.29|496.05|493.17|0
1646382300000|2022-03-04 08:25:00|499.83|496.95|503.35|500.47|503.8|500.92|498.84|495.96|0
1646382600000|2022-03-04 08:30:00|503.71|500.83|510.89|508.01|511.98|509.1|503.71|500.83|0
1646382900000|2022-03-04 08:35:00|511.25|508.37|513.72|510.84|514.73|511.85|509.79|506.91|0
1646383200000|2022-03-04 08:40:00|513.99|511.11|516.46|513.58|517.84|514.96|512.44|509.56|0
1646383500000|2022-03-04 08:45:00|515.82|512.94|515|512.12|517.75|514.87|513.26|510.38|0
1646383800000|2022-03-04 08:50:00|515.45|512.57|515.82|512.94|519.3|516.42|514.63|511.75|0
1646384100000|2022-03-04 08:55:00|515.91|513.03|518.66|515.78|519.39|516.51|515.18|512.3|0
1646384400000|2022-03-04 09:00:00|518.48|515.6|522.6|519.72|523.61|520.73|517.28|514.4|0
1646384700000|2022-03-04 09:05:00|522.5|519.62|525.44|522.56|525.62|522.74|521.13|518.25|0
1646385000000|2022-03-04 09:10:00|525.17|522.29|525.62|522.74|526.91|524.03|524.34|521.46|0
1646385300000|2022-03-04 09:15:00|525.72|522.84|526.05|523.17|529.35|526.47|524.89|522.01|0
1646385600000|2022-03-04 09:20:00|526.23|523.35|530.63|527.75|533.21|530.33|525.96|523.08|0
1646385900000|2022-03-04 09:25:00|529.99|527.11|524.58|521.7|532.29|529.41|524.58|521.7|0
1646386200000|2022-03-04 09:30:00|525.04|522.16|523.3|520.42|525.77|522.89|519.52|516.64|0
1646386500000|2022-03-04 09:35:00|522.85|519.97|529.52|526.64|529.52|526.64|522.76|519.88|0
1646386800000|2022-03-04 09:40:00|530.44|527.56|528.97|526.09|532.93|530.05|527.5|524.62|0
1646387100000|2022-03-04 09:45:00|528.79|525.91|527.02|524.14|528.97|526.09|524.28|521.4|0
1646387400000|2022-03-04 09:50:00|526.93|524.05|528.39|525.51|528.39|525.51|524.73|521.85|0
1646387700000|2022-03-04 09:55:00|528.48|525.6|527.65|524.77|531.69|528.81|527.2|524.32|0
1646388000000|2022-03-04 10:00:00|527.57|524.69|526.1|523.22|530.41|527.53|525.09|522.21|0
1646388300000|2022-03-04 10:05:00|526.37|523.49|527.75|524.87|527.83|524.95|524.54|521.66|0
1646388600000|2022-03-04 10:10:00|528.02|525.14|526.37|523.49|529.12|526.24|524.91|522.03|0
1646388900000|2022-03-04 10:15:00|526.55|523.67|525|522.12|527.28|524.4|523.99|521.11|0
1646389200000|2022-03-04 10:20:00|525.18|522.3|519.57|516.69|526.37|523.49|518.93|516.05|0
1646389500000|2022-03-04 10:25:00|519.66|516.78|515.48|512.6|520.75|517.87|515.48|512.6|0
1646389800000|2022-03-04 10:30:00|515.66|512.78|519.75|516.87|520.12|517.24|515.57|512.69|0
1646390100000|2022-03-04 10:35:00|519.84|516.96|521.11|518.23|521.3|518.42|519.65|516.77|0
1646390400000|2022-03-04 10:40:00|520.93|518.05|523.12|520.24|523.21|520.33|520.38|517.5|0
1646390700000|2022-03-04 10:45:00|523.03|520.15|524.53|521.65|526.27|523.39|522.75|519.87|0
1646391000000|2022-03-04 10:50:00|524.71|521.83|528.74|525.86|528.74|525.86|523.8|520.92|0
1646391300000|2022-03-04 10:55:00|528.65|525.77|529.01|526.13|530.6|527.72|525.53|522.65|0
1646391600000|2022-03-04 11:00:00|528.83|525.95|527.54|524.66|531.12|528.24|527.27|524.39|0
1646391900000|2022-03-04 11:05:00|527.73|524.85|525.62|522.74|529.38|526.5|525.07|522.19|0
1646392200000|2022-03-04 11:10:00|526.08|523.2|530.2|527.32|530.56|527.68|525.53|522.65|0
1646392500000|2022-03-04 11:15:00|530.29|527.41|532.22|529.34|532.58|529.7|529.01|526.13|0
1646392800000|2022-03-04 11:20:00|532.58|529.7|527.63|524.75|533.5|530.62|527.35|524.47|0
1646393100000|2022-03-04 11:25:00|527.81|524.93|526.52|523.64|528.54|525.66|526.52|523.64|0
1646393400000|2022-03-04 11:30:00|526.62|523.74|525.52|522.64|528.36|525.48|525.24|522.36|0
1646393700000|2022-03-04 11:35:00|525.61|522.73|529.45|526.57|529.45|526.57|525.24|522.36|0
1646394000000|2022-03-04 11:40:00|529.37|526.49|527.71|524.83|530.28|527.4|526.52|523.64|0
1646394300000|2022-03-04 11:45:00|528.35|525.47|527.25|524.37|529.27|526.39|526.15|523.27|0
1646394600000|2022-03-04 11:50:00|527.35|524.47|524.97|522.09|528.99|526.11|524.42|521.54|0
1646394900000|2022-03-04 11:55:00|524.87|521.99|527.89|525.01|529.63|526.75|524.6|521.72|0
1646395200000|2022-03-04 12:00:00|527.8|524.92|526.7|523.82|529.63|526.75|526.15|523.27|0
1646395500000|2022-03-04 12:05:00|526.79|523.91|532.38|529.5|532.38|529.5|526.7|523.82|0
1646395800000|2022-03-04 12:10:00|532.48|529.6|535.15|532.27|535.52|532.64|531.28|528.4|0
1646396100000|2022-03-04 12:15:00|535.43|532.55|531.91|529.03|535.43|532.55|530.47|527.59|0
1646396400000|2022-03-04 12:20:00|532.09|529.21|534.29|531.41|534.85|531.97|531.45|528.57|0
1646396700000|2022-03-04 12:25:00|534.57|531.69|538.43|535.55|538.99|536.11|534.2|531.32|0
1646397000000|2022-03-04 12:30:00|538.62|535.74|538.06|535.18|538.99|536.11|536.5|533.62|0
1646397300000|2022-03-04 12:35:00|538.43|535.55|532.91|530.03|538.8|535.92|532.45|529.57|0
1646397600000|2022-03-04 12:40:00|532.63|529.75|531.62|528.74|534.1|531.22|531.44|528.56|0
1646397900000|2022-03-04 12:45:00|530.7|527.82|528.87|525.99|530.7|527.82|526.41|523.53|0
1646398200000|2022-03-04 12:50:00|529.05|526.17|530.98|528.1|533.27|530.39|528.69|525.81|0
1646398500000|2022-03-04 12:55:00|530.88|528|527.09|524.21|531.25|528.37|526.73|523.85|0
1646398800000|2022-03-04 13:00:00|527.19|524.31|527.55|524.67|529.48|526.6|525.54|522.66|0
1646399100000|2022-03-04 13:05:00|527.74|524.86|527.92|525.04|528.1|525.22|524.53|521.65|0
1646399400000|2022-03-04 13:10:00|528.01|525.13|529.38|526.5|530.02|527.14|527.19|524.31|0
1646399700000|2022-03-04 13:15:00|529.47|526.59|532.13|529.25|532.22|529.34|528.47|525.59|0
1646400000000|2022-03-04 13:20:00|531.67|528.79|530.57|527.69|531.85|528.97|528.1|525.22|0
1646400300000|2022-03-04 13:25:00|530.66|527.78|528.46|525.58|531.12|528.24|526.45|523.57|0
1646400600000|2022-03-04 13:30:00|528.83|525.95|521.36|518.48|528.83|525.95|511.91|509.03|0
1646400900000|2022-03-04 13:35:00|521.09|518.21|525.45|522.57|526.45|523.57|520.45|517.57|0
1646401200000|2022-03-04 13:40:00|525.36|522.48|528.28|525.4|528.37|525.49|522.54|519.66|0
1646401500000|2022-03-04 13:45:00|528.46|525.58|533.32|530.44|533.32|530.44|525.54|522.66|0
1646401800000|2022-03-04 13:50:00|533.78|530.9|534.79|531.91|535.62|532.74|531.02|528.14|0
1646402100000|2022-03-04 13:55:00|534.51|531.63|532.79|529.91|535.62|532.74|532.03|529.15|0
1646402400000|2022-03-04 14:00:00|532.7|529.82|534.07|531.19|534.17|531.29|530.96|528.08|0
1646402700000|2022-03-04 14:05:00|533.98|531.1|536.64|533.76|537.56|534.68|533.62|530.74|0
1646403000000|2022-03-04 14:10:00|537.01|534.13|535.45|532.57|538.11|535.23|533.15|530.27|0
1646403300000|2022-03-04 14:15:00|535.54|532.66|533.61|530.73|536.27|533.39|532.42|529.54|0
1646403600000|2022-03-04 14:20:00|533.88|531|531.23|528.35|534.16|531.28|528.86|525.98|0
1646403900000|2022-03-04 14:25:00|530.95|528.07|532.23|529.35|532.6|529.72|530.04|527.16|0
1646404200000|2022-03-04 14:30:00|532.78|529.9|531.81|528.93|533.2|530.32|526.94|524.06|0
1646404500000|2022-03-04 14:35:00|531.63|528.75|533.14|530.26|534.61|531.73|525.94|523.06|0
1646404800000|2022-03-04 14:40:00|533.69|530.81|538.1|535.22|539.76|536.88|533.69|530.81|0
1646405100000|2022-03-04 14:45:00|537.92|535.04|548.65|545.77|548.65|545.77|536.45|533.57|0
1646405400000|2022-03-04 14:50:00|548.1|545.22|543.92|541.04|549.4|546.52|540.5|537.62|0
1646405700000|2022-03-04 14:55:00|543.55|540.67|532.22|529.34|545.86|542.98|530.39|527.51|0
1646406000000|2022-03-04 15:00:00|532.59|529.71|534.24|531.36|536.99|534.11|527.65|524.77|0
1646406300000|2022-03-04 15:05:00|534.51|531.63|543.59|540.71|544.15|541.27|534.42|531.54|0
1646406600000|2022-03-04 15:10:00|543.41|540.53|550.41|547.53|551.18|548.3|541.74|538.86|0
1646406900000|2022-03-04 15:15:00|550.78|547.9|550.41|547.53|553.03|550.15|547.98|545.1|0
1646407200000|2022-03-04 15:20:00|549.85|546.97|547.98|545.1|551.25|548.37|544.99|542.11|0
1646407500000|2022-03-04 15:25:00|547.79|544.91|547.3|544.42|551.41|548.53|543.97|541.09|0
1646407800000|2022-03-04 15:30:00|547.4|544.52|550.84|547.96|553.09|550.21|546|543.12|0
1646408100000|2022-03-04 15:35:00|551.03|548.15|545.44|542.56|551.03|548.15|541|538.12|0
1646408400000|2022-03-04 15:40:00|545.26|542.38|552.34|549.46|552.34|549.46|545.26|542.38|0
1646408700000|2022-03-04 15:45:00|551.77|548.89|553.46|550.58|555.52|552.64|549.35|546.47|0
1646409000000|2022-03-04 15:50:00|553.64|550.76|551.58|548.7|554.95|552.07|550.28|547.4|0
1646409300000|2022-03-04 15:55:00|552.15|549.27|556.08|553.2|556.83|553.95|552.15|549.27|0
1646409600000|2022-03-04 16:00:00|555.7|552.82|557.39|554.51|557.77|554.89|552.89|550.01|0
1646409900000|2022-03-04 16:05:00|557.2|554.32|556.82|553.94|558.89|556.01|555.14|552.26|0
1646410200000|2022-03-04 16:10:00|557.01|554.13|557.95|555.07|560.4|557.52|556.64|553.76|0
1646410500000|2022-03-04 16:15:00|557.57|554.69|552.88|550|559.08|556.2|550.27|547.39|0
1646410800000|2022-03-04 16:20:00|553.07|550.19|552.13|549.25|557.01|554.13|551.39|548.51|0
1646411100000|2022-03-04 16:25:00|552.32|549.44|551.57|548.69|555.5|552.62|549.52|546.64|0
1646411400000|2022-03-04 16:30:00|552.13|549.25|554.38|551.5|557.38|554.5|550.64|547.76|0
1646411700000|2022-03-04 16:35:00|554.29|551.41|547.65|544.77|559.64|556.76|547.19|544.31|0
1646412000000|2022-03-04 16:40:00|547.94|545.06|548.02|545.14|550.63|547.75|545.79|542.91|0
1646412300000|2022-03-04 16:45:00|547.84|544.96|545.23|542.35|549.14|546.26|544.68|541.8|0
1646412600000|2022-03-04 16:50:00|545.05|542.17|549.08|546.2|550.01|547.13|545.05|542.17|0
1646412900000|2022-03-04 16:55:00|548.8|545.92|550.38|547.5|552.06|549.18|548.15|545.27|0
1646413200000|2022-03-04 17:00:00|550.57|547.69|550.57|547.69|553.93|551.05|549.26|546.38|0
1646413500000|2022-03-04 17:05:00|550.38|547.5|547.21|544.33|553.56|550.68|545.54|542.66|0
1646413800000|2022-03-04 17:10:00|547.31|544.43|536.84|533.96|547.31|544.43|535.65|532.77|0
1646414100000|2022-03-04 17:15:00|536.66|533.78|535.55|532.67|536.84|533.96|530.78|527.9|0
1646414400000|2022-03-04 17:20:00|535.18|532.3|538.68|535.8|539.97|537.09|534.26|531.38|0
1646414700000|2022-03-04 17:25:00|539.05|536.17|533.71|530.83|541.27|538.39|532.52|529.64|0
1646415000000|2022-03-04 17:30:00|533.99|531.11|535.36|532.48|536.28|533.4|531.69|528.81|0
1646415300000|2022-03-04 17:35:00|535.54|532.66|530.51|527.63|536.47|533.59|529.5|526.62|0
1646415600000|2022-03-04 17:40:00|529.59|526.71|536.25|533.37|537.36|534.48|529.59|526.71|0
1646415900000|2022-03-04 17:45:00|536.62|533.74|532.91|530.03|537.36|534.48|532.17|529.29|0
1646416200000|2022-03-04 17:50:00|532.72|529.84|530.42|527.54|534.76|531.88|527.74|524.86|0
1646416500000|2022-03-04 17:55:00|530.32|527.44|527|524.12|530.32|527.44|524.06|521.18|0
1646416800000|2022-03-04 18:00:00|526.63|523.75|519.12|516.24|526.63|523.75|519.12|516.24|0
1646417100000|2022-03-04 18:05:00|518.21|515.33|517.29|514.41|520.49|517.61|516.48|513.6|0
1646417400000|2022-03-04 18:10:00|516.75|513.87|521.4|518.52|521.67|518.79|516.75|513.87|0
1646417700000|2022-03-04 18:15:00|521.49|518.61|526.18|523.3|528.3|525.42|519.58|516.7|0
1646418000000|2022-03-04 18:20:00|525.99|523.11|527.83|524.95|527.83|524.95|522.69|519.81|0
1646418300000|2022-03-04 18:25:00|528.11|525.23|527.83|524.95|528.2|525.32|525.17|522.29|0
1646418600000|2022-03-04 18:30:00|528.01|525.13|525.8|522.92|528.01|525.13|523.97|521.09|0
1646418900000|2022-03-04 18:35:00|525.25|522.37|520.67|517.79|526.08|523.2|520.3|517.42|0
1646419200000|2022-03-04 18:40:00|522.5|519.62|531.98|529.1|532.44|529.56|522.5|519.62|0
1646419500000|2022-03-04 18:45:00|532.07|529.19|532.44|529.56|534.29|531.41|532.07|529.19|0
1646419800000|2022-03-04 18:50:00|532.07|529.19|530.22|527.34|532.44|529.56|529.48|526.6|0
1646420100000|2022-03-04 18:55:00|530.31|527.43|538|535.12|538.75|535.87|529.11|526.23|0
1646420400000|2022-03-04 19:00:00|537.82|534.94|539.3|536.42|543.22|540.34|535.5|532.62|0
1646420700000|2022-03-04 19:05:00|538.93|536.05|538.18|535.3|540.23|537.35|536.88|534|0
1646421000000|2022-03-04 19:10:00|538.93|536.05|541.73|538.85|542.1|539.22|538.74|535.86|0
1646421300000|2022-03-04 19:15:00|541.35|538.47|540.04|537.16|543.59|540.71|539.49|536.61|0
1646421600000|2022-03-04 19:20:00|539.3|536.42|531.34|528.46|540.42|537.54|530.79|527.91|0
1646421900000|2022-03-04 19:25:00|532.08|529.2|532.64|529.76|535.6|532.72|528.21|525.33|0
1646422200000|2022-03-04 19:30:00|532.82|529.94|531.34|528.46|535.04|532.16|529.68|526.8|0
1646422500000|2022-03-04 19:35:00|531.16|528.28|532.63|529.75|535.22|532.34|530.23|527.35|0
1646422800000|2022-03-04 19:40:00|532.45|529.57|539.4|536.52|540.05|537.17|532.45|529.57|0
1646423100000|2022-03-04 19:45:00|539.22|536.34|540.98|538.1|541.73|538.85|538|535.12|0
1646423400000|2022-03-04 19:50:00|541.17|538.29|540.61|537.73|542.28|539.4|536.52|533.64|0
1646423700000|2022-03-04 19:55:00|540.42|537.54|546.96|544.08|547.71|544.83|538.56|535.68|0
1646424000000|2022-03-04 20:00:00|547.33|544.45|540.14|537.26|547.33|544.45|537.63|534.75|0
1646424300000|2022-03-04 20:05:00|540.04|537.16|539.86|536.98|541.35|538.47|534.84|531.96|0
1646424600000|2022-03-04 20:10:00|538.37|535.49|543.21|540.33|543.77|540.89|536.14|533.26|0
1646424900000|2022-03-04 20:15:00|542.75|539.87|541.72|538.84|543.58|540.7|537.81|534.93|0
1646425200000|2022-03-04 20:20:00|541.9|539.02|540.22|537.34|544.52|541.64|538.73|535.85|0
1646425500000|2022-03-04 20:25:00|540.04|537.16|536.5|533.62|540.04|537.16|531.32|528.44|0
1646425800000|2022-03-04 20:30:00|537.43|534.55|537.71|534.83|540.22|537.34|534.28|531.4|0
1646426100000|2022-03-04 20:35:00|537.24|534.36|540.96|538.08|544.51|541.63|535.2|532.32|0
1646426400000|2022-03-04 20:40:00|541.52|538.64|537.61|534.73|541.99|539.11|535.57|532.69|0
1646426700000|2022-03-04 20:45:00|538.17|535.29|540.96|538.08|542.18|539.3|532.61|529.73|0
1646427000000|2022-03-04 20:50:00|541.89|539.01|525.01|522.13|541.89|539.01|525.01|522.13|0
1646427300000|2022-03-04 20:55:00|524.28|521.4|520.59|517.71|525.57|522.69|520.23|517.35|0
1646427600000|2022-03-04 21:00:00|523.54|520.66|524.46|521.58|526.49|523.61|523.17|520.29|0
1646427900000|2022-03-04 21:05:00|524.27|521.39|524.55|521.67|527.97|525.09|523.72|520.84|0
1646428200000|2022-03-04 21:10:00|524.64|521.76|527.04|524.16|527.41|524.53|524.18|521.3|0
1646640300000|2022-03-07 08:05:00|576.69|573.57|573.84|570.72|576.69|573.57|569.56|566.44|0
1646640600000|2022-03-07 08:10:00|573.65|570.53|577.64|574.52|580.13|577.01|571.84|568.72|0
1646640900000|2022-03-07 08:15:00|577.74|574.62|584.15|581.03|587.03|583.91|574.5|571.38|0
1646641200000|2022-03-07 08:20:00|583.77|580.65|590.79|587.67|590.79|587.67|583.57|580.45|0
1646641500000|2022-03-07 08:25:00|591.47|588.35|589.43|586.31|591.47|588.35|586.84|583.72|0
1646641800000|2022-03-07 08:30:00|589.92|586.8|589.24|586.12|594.75|591.63|589.24|586.12|0
1646642100000|2022-03-07 08:35:00|589.15|586.03|583.95|580.83|590.59|587.47|579.83|576.71|0
1646642400000|2022-03-07 08:40:00|583.38|580.26|588.14|585.02|589.01|585.89|581.75|578.63|0
1646642700000|2022-03-07 08:45:00|588.24|585.12|586.41|583.29|588.91|585.79|582.39|579.27|0
1646643000000|2022-03-07 08:50:00|586.7|583.58|582.68|579.56|587.28|584.16|581.15|578.03|0
1646643300000|2022-03-07 08:55:00|582.49|579.37|579.24|576.12|582.49|579.37|576.19|573.07|0
1646643600000|2022-03-07 09:00:00|579.33|576.21|576.72|573.6|579.76|576.64|575.52|572.4|0
1646643900000|2022-03-07 09:05:00|576.62|573.5|568.42|565.3|576.62|573.5|566.8|563.68|0
1646644200000|2022-03-07 09:10:00|568.23|565.11|569.7|566.58|570.65|567.53|567.41|564.29|0
1646644500000|2022-03-07 09:15:00|569.51|566.39|572.93|569.81|574.93|571.81|569.51|566.39|0
1646644800000|2022-03-07 09:20:00|572.74|569.62|573.31|570.19|573.5|570.38|568.94|565.82|0
1646645100000|2022-03-07 09:25:00|573.21|570.09|572.55|569.43|574.16|571.04|569.51|566.39|0
1646645400000|2022-03-07 09:30:00|572.74|569.62|577.51|574.39|578.27|575.15|571.88|568.76|0
1646645700000|2022-03-07 09:35:00|577.32|574.2|580.81|577.69|580.81|577.69|576.55|573.43|0
1646646000000|2022-03-07 09:40:00|581.09|577.97|578.51|575.39|582.05|578.93|575.85|572.73|0
1646646300000|2022-03-07 09:45:00|578.7|575.58|583.1|579.98|584.06|580.94|578.61|575.49|0
1646646600000|2022-03-07 09:50:00|582.91|579.79|579.94|576.82|584.92|581.8|579.37|576.25|0
1646646900000|2022-03-07 09:55:00|580.32|577.2|577.17|574.05|581.09|577.97|574.98|571.86|0
1646647200000|2022-03-07 10:00:00|577.46|574.34|577.17|574.05|578.7|575.58|574.79|571.67|0
1646647500000|2022-03-07 10:05:00|576.88|573.76|576.79|573.67|579.17|576.05|574.5|571.38|0
1646647800000|2022-03-07 10:10:00|576.6|573.48|572.79|569.67|577.83|574.71|571.93|568.81|0
1646648100000|2022-03-07 10:15:00|572.6|569.48|573.93|570.81|575.54|572.42|572.03|568.91|0
1646648400000|2022-03-07 10:20:00|574.21|571.09|574.4|571.28|575.07|571.95|572.69|569.57|0
1646648700000|2022-03-07 10:25:00|574.21|571.09|577.93|574.81|577.93|574.81|572.78|569.66|0
1646649000000|2022-03-07 10:30:00|577.55|574.43|577.35|574.23|580.22|577.1|576.97|573.85|0
1646649300000|2022-03-07 10:35:00|578.4|575.28|579.65|576.53|579.74|576.62|575.92|572.8|0
1646649600000|2022-03-07 10:40:00|579.46|576.34|578.21|575.09|579.74|576.62|576.68|573.56|0
1646649900000|2022-03-07 10:45:00|577.92|574.8|574.96|571.84|578.31|575.19|574.2|571.08|0
1646650200000|2022-03-07 10:50:00|574.68|571.56|573.43|570.31|574.68|571.56|572.2|569.08|0
1646650500000|2022-03-07 10:55:00|573.53|570.41|581.17|578.05|581.27|578.15|571.25|568.13|0
1646650800000|2022-03-07 11:00:00|581.37|578.25|583.95|580.83|584.72|581.6|580.02|576.9|0
1646651100000|2022-03-07 11:05:00|584.44|581.32|583.61|580.49|586.49|583.37|582.84|579.72|0
1646651400000|2022-03-07 11:10:00|583.03|579.91|581.22|578.1|583.22|580.1|580.16|577.04|0
1646651700000|2022-03-07 11:15:00|581.31|578.19|581.98|578.86|589.75|586.63|581.12|578|0
1646652000000|2022-03-07 11:20:00|582.07|578.95|577.58|574.46|582.94|579.82|575.58|572.46|0
1646652300000|2022-03-07 11:25:00|577.68|574.56|578.63|575.51|578.63|575.51|575.2|572.08|0
1646652600000|2022-03-07 11:30:00|579.01|575.89|576.91|573.79|579.01|575.89|575.96|572.84|0
1646652900000|2022-03-07 11:35:00|577.2|574.08|578.81|575.69|580.15|577.03|575.96|572.84|0
1646653200000|2022-03-07 11:40:00|578.72|575.6|574.81|571.69|579.39|576.27|573.96|570.84|0
1646653500000|2022-03-07 11:45:00|575.1|571.98|574.15|571.03|575.67|572.55|572.72|569.6|0
1646653800000|2022-03-07 11:50:00|574.24|571.12|570.35|567.23|575|571.88|569.22|566.1|0
1646654100000|2022-03-07 11:55:00|570.06|566.94|565.72|562.6|570.44|567.32|565.05|561.93|0
1646654400000|2022-03-07 12:00:00|565.62|562.5|556.94|553.82|565.62|562.5|556.56|553.44|0
1646654700000|2022-03-07 12:05:00|557.04|553.92|556.58|553.46|559.42|556.3|554.69|551.57|0
1646655000000|2022-03-07 12:10:00|556.02|552.9|553.09|549.97|556.02|552.9|550.64|547.52|0
1646655300000|2022-03-07 12:15:00|553|549.88|546.7|543.58|554.41|551.29|546.52|543.4|0
1646655600000|2022-03-07 12:20:00|546.52|543.4|544.27|541.15|548.39|545.27|543.9|540.78|0
1646655900000|2022-03-07 12:25:00|543.71|540.59|542.4|539.28|548.2|545.08|540.91|537.79|0
1646656200000|2022-03-07 12:30:00|541.47|538.35|542.4|539.28|544.45|541.33|538.68|535.56|0
1646656500000|2022-03-07 12:35:00|541.66|538.54|541.19|538.07|545.8|542.68|541.01|537.89|0
1646656800000|2022-03-07 12:40:00|542.02|538.9|545.74|542.62|547.42|544.3|542.02|538.9|0
1646657100000|2022-03-07 12:45:00|546.11|542.99|550.13|547.01|550.41|547.29|544.81|541.69|0
1646657400000|2022-03-07 12:50:00|549.94|546.82|545.55|542.43|550.41|547.29|544.99|541.87|0
1646657700000|2022-03-07 12:55:00|544.9|541.78|553.03|549.91|553.03|549.91|544.53|541.41|0
1646658000000|2022-03-07 13:00:00|552.84|549.72|554.15|551.03|555.66|552.54|551.34|548.22|0
1646658300000|2022-03-07 13:05:00|553.96|550.84|550.03|546.91|555.47|552.35|550.03|546.91|0
1646658600000|2022-03-07 13:10:00|550.21|547.09|549.09|545.97|550.68|547.56|547.04|543.92|0
1646658900000|2022-03-07 13:15:00|549.19|546.07|544.24|541.12|549.75|546.63|544.05|540.93|0
1646659200000|2022-03-07 13:20:00|544.05|540.93|543.05|539.93|546.85|543.73|541|537.88|0
1646659500000|2022-03-07 13:25:00|543.42|540.3|544.54|541.42|545.1|541.98|542.12|539|0
1646659800000|2022-03-07 13:30:00|544.16|541.04|538.95|535.83|545.1|541.98|538.95|535.83|0
1646660100000|2022-03-07 13:35:00|539.51|536.39|538.02|534.9|539.69|536.57|534.88|531.76|0
1646660400000|2022-03-07 13:40:00|537.28|534.16|538.95|535.83|540.06|536.94|534.13|531.01|0
1646660700000|2022-03-07 13:45:00|538.76|535.64|534.97|531.85|539.6|536.48|534.5|531.38|0
1646661000000|2022-03-07 13:50:00|535.06|531.94|537.09|533.97|539.69|536.57|535.05|531.93|0
1646661300000|2022-03-07 13:55:00|536.72|533.6|536.35|533.23|537.28|534.16|533.76|530.64|0
1646661600000|2022-03-07 14:00:00|535.98|532.86|533.84|530.72|540.11|536.99|532.91|529.79|0
1646661900000|2022-03-07 14:05:00|534.02|530.9|527.74|524.62|534.02|530.9|525.53|522.41|0
1646662200000|2022-03-07 14:10:00|527.37|524.25|530.87|527.75|532.45|529.33|527.37|524.25|0
1646662500000|2022-03-07 14:15:00|530.32|527.2|531.24|528.12|533.83|530.71|530.32|527.2|0
1646662800000|2022-03-07 14:20:00|530.87|527.75|526.44|523.32|531.33|528.21|525.25|522.13|0
1646663100000|2022-03-07 14:25:00|526.17|523.05|530.13|527.01|530.13|527.01|525.34|522.22|0
1646663400000|2022-03-07 14:30:00|530.22|527.1|538.28|535.16|538.65|535.53|528.38|525.26|0
1646663700000|2022-03-07 14:35:00|538.47|535.35|542.38|539.26|543.32|540.2|535.31|532.19|0
1646664000000|2022-03-07 14:40:00|542.2|539.08|547.82|544.7|548.38|545.26|536.98|533.86|0
1646664300000|2022-03-07 14:45:00|548|544.88|553.09|549.97|553.56|550.44|545.38|542.26|0
1646664600000|2022-03-07 14:50:00|552.14|549.02|551.01|547.89|554.22|551.1|548.94|545.82|0
1646664900000|2022-03-07 14:55:00|550.07|546.95|545|541.88|553.56|550.44|542.66|539.54|0
1646665200000|2022-03-07 15:00:00|545.75|542.63|558.57|555.45|559.9|556.78|545.47|542.35|0
1646666400000|2022-03-07 15:20:00|564.47|559.43|568.48|563.44|568.67|563.63|560.09|555.05|0
1646666700000|2022-03-07 15:25:00|569.44|564.4|570.93|566.73|570.97|566.73|567.52|562.48|0
1646667000000|2022-03-07 15:30:00|572.28|568.08|569.78|565.58|573.24|569.04|566.34|562.14|0
1646667300000|2022-03-07 15:35:00|568.92|564.72|568.44|564.24|570.55|566.35|566.14|561.94|0
1646667600000|2022-03-07 15:40:00|568.82|564.62|570.74|566.54|573.23|569.03|566.53|562.33|0
1646667900000|2022-03-07 15:45:00|569.88|565.68|572.65|568.45|574.77|570.57|568.24|564.04|0
1646668200000|2022-03-07 15:50:00|572.84|568.64|577.08|572.88|577.27|573.07|569.49|565.29|0
1646668500000|2022-03-07 15:55:00|576.69|572.49|574.76|570.56|578.04|573.84|572.46|568.26|0
1646668800000|2022-03-07 16:00:00|568.25|564.05|572.46|568.26|573.81|569.61|566.53|562.33|0
1646669100000|2022-03-07 16:05:00|572.27|568.07|569.2|565|573.81|569.61|568.92|564.72|0
1646669400000|2022-03-07 16:10:00|569.58|565.38|573.23|569.03|575.92|571.72|569.01|564.81|0
1646669700000|2022-03-07 16:15:00|570.73|566.53|565.66|561.46|570.73|566.53|562.7|558.5|0
1646670000000|2022-03-07 16:20:00|565.75|561.55|568.42|564.22|568.42|564.22|563.84|559.64|0
1646670300000|2022-03-07 16:25:00|568.23|564.03|568.61|564.41|569|564.8|566.51|562.31|0
1646670600000|2022-03-07 16:30:00|568.42|564.22|576.1|571.9|576.59|572.39|567.76|563.56|0
1646670900000|2022-03-07 16:35:00|575.82|571.62|581.12|576.92|581.12|576.92|575.82|571.62|0
1646671200000|2022-03-07 16:40:00|580.93|576.73|579.38|575.18|584.42|580.22|578.8|574.6|0
1646671500000|2022-03-07 16:45:00|569|564.8|569.38|565.18|569.76|565.56|567.27|563.07|0
1646671800000|2022-03-07 16:50:00|569.57|565.37|571.68|567.48|571.68|567.48|567.85|563.65|0
1646672100000|2022-03-07 16:55:00|571.87|567.67|574.75|570.55|576.49|572.29|571.68|567.48|0
1646672400000|2022-03-07 17:00:00|584.8|580.6|589.27|585.07|591.42|587.22|584.8|580.6|0
1646672700000|2022-03-07 17:05:00|589.76|585.56|588.88|584.68|591.02|586.82|586.93|582.73|0
1646673000000|2022-03-07 17:10:00|588.29|584.09|588.29|584.09|589.66|585.46|586.54|582.34|0
1646673300000|2022-03-07 17:15:00|588.59|584.39|592.78|588.58|594.54|590.34|584.79|580.59|0
1646673600000|2022-03-07 17:20:00|592|587.8|599.35|595.15|600.62|596.42|591.41|587.21|0
1646673900000|2022-03-07 17:25:00|598.85|594.65|593.95|589.75|600.42|596.22|593.75|589.55|0
1646674200000|2022-03-07 17:30:00|590.05|585.85|586.45|582.25|590.24|586.04|585.57|581.37|0
1646674500000|2022-03-07 17:35:00|586.54|582.34|594.93|590.73|595.52|591.32|585.96|581.76|0
1646674800000|2022-03-07 17:40:00|594.73|590.53|597.48|593.28|597.48|593.28|591.8|587.6|0
1646675100000|2022-03-07 17:45:00|597.78|593.58|599.64|595.44|601.6|597.4|596.69|592.49|0
1646675400000|2022-03-07 17:50:00|599.83|595.63|598.46|594.26|601.21|597.01|597.28|593.08|0
1646675700000|2022-03-07 17:55:00|598.06|593.86|598.26|594.06|598.85|594.65|596.69|592.49|0
1646676000000|2022-03-07 18:00:00|595.31|591.11|588.28|584.08|595.31|591.11|584.97|580.77|0
1646676300000|2022-03-07 18:05:00|588.08|583.88|590.13|585.93|590.52|586.32|585.17|580.97|0
1646676600000|2022-03-07 18:10:00|589.83|585.63|595.89|591.69|596.68|592.48|589.83|585.63|0
1646676900000|2022-03-07 18:15:00|592.18|587.98|587.5|583.3|592.48|588.28|586.92|582.72|0
1646677200000|2022-03-07 18:20:00|587.89|583.69|587.3|583.1|590.62|586.42|585.75|581.55|0
1646677500000|2022-03-07 18:25:00|587.4|583.2|586.91|582.71|589.84|585.64|585.75|581.55|0
1646677800000|2022-03-07 18:30:00|587.11|582.91|592.76|588.56|594.72|590.52|586.72|582.52|0
1646678100000|2022-03-07 18:35:00|593.35|589.15|595.21|591.01|597.66|593.46|593.26|589.06|0
1646678400000|2022-03-07 18:40:00|595.31|591.11|597.07|592.87|597.66|593.46|595.11|590.91|0
1646678700000|2022-03-07 18:45:00|592.27|588.07|595.29|591.09|595.59|591.39|589.92|585.72|0
1646679000000|2022-03-07 18:50:00|594.61|590.41|595.79|591.59|596.96|592.76|591.58|587.38|0
1646679300000|2022-03-07 18:55:00|595.98|591.78|596.86|592.66|598.23|594.03|595.79|591.59|0
1646679600000|2022-03-07 19:00:00|591.77|587.57|595.59|591.39|595.88|591.68|590.7|586.5|0
1646679900000|2022-03-07 19:05:00|595.49|591.29|593.63|589.43|596.38|592.18|592.16|587.96|0
1646680200000|2022-03-07 19:10:00|593.92|589.72|593.92|589.72|595.69|591.49|592.46|588.26|0
1646680500000|2022-03-07 19:15:00|594.31|590.11|596.08|591.88|596.18|591.98|594.31|590.11|0
1646680800000|2022-03-07 19:20:00|593.73|589.53|593.73|589.53|593.73|589.53|593.73|589.53|0
1646694300000|2022-03-07 23:05:00|639.17|634.97|638.38|634.18|640.07|635.87|638.27|634.07|0
1646694600000|2022-03-07 23:10:00|638.27|634.07|636.78|632.58|639.27|635.07|636.48|632.28|0
1646694900000|2022-03-07 23:15:00|636.58|632.38|637.47|633.27|638.47|634.27|636.28|632.08|0
1646695200000|2022-03-07 23:20:00|637.58|633.38|636.08|631.88|637.58|633.38|634.29|630.09|0
1646695500000|2022-03-07 23:25:00|635.99|631.79|637.67|633.47|637.87|633.67|634.99|630.79|0
1646695800000|2022-03-07 23:30:00|637.97|633.77|640.96|636.76|641.56|637.36|637.57|633.37|0
1646696100000|2022-03-07 23:35:00|640.76|636.56|639.34|635.98|640.76|636.56|638.74|634.66|0
1646696400000|2022-03-07 23:40:00|639.44|636.08|637.95|634.59|639.74|636.38|637.84|634.48|0
1646696700000|2022-03-07 23:45:00|638.15|634.79|639.74|636.38|640.14|636.78|636.95|633.59|0
1646697000000|2022-03-07 23:50:00|639.24|635.88|637.24|633.88|639.63|636.27|637.04|633.68|0
1646697300000|2022-03-07 23:55:00|637.35|633.99|638.14|634.78|638.14|634.78|636.25|632.89|0
1646697600000|2022-03-08 00:00:00|637.64|634.28|637.24|633.88|638.43|635.07|635.16|631.8|0
1646697900000|2022-03-08 00:05:00|636.94|633.58|634.65|631.29|637.64|634.28|634.65|631.29|0
1646698200000|2022-03-08 00:10:00|635.05|631.69|636.35|632.99|637.74|634.38|634.96|631.6|0
1646698500000|2022-03-08 00:15:00|635.95|632.59|631.58|628.22|636.54|633.18|630.29|626.93|0
1646698800000|2022-03-08 00:20:00|631.78|628.42|630.49|627.13|633.26|629.9|630|626.64|0
1646699100000|2022-03-08 00:25:00|630.79|627.43|631.28|627.92|631.87|628.51|629.69|626.33|0
1646699400000|2022-03-08 00:30:00|631.47|628.11|634.65|631.29|635.04|631.68|630.78|627.42|0
1646699700000|2022-03-08 00:35:00|635.04|631.68|631.38|628.02|636.04|632.68|631.38|628.02|0
1646700000000|2022-03-08 00:40:00|631.27|627.91|634.25|630.89|635.04|631.68|631.27|627.91|0
1646700300000|2022-03-08 00:45:00|633.65|630.29|634.64|631.28|636.14|632.78|631.97|628.61|0
1646700600000|2022-03-08 00:50:00|634.84|631.48|633.55|630.19|636.14|632.78|633.16|629.8|0
1646700900000|2022-03-08 00:55:00|633.65|630.29|632.16|628.8|634.24|630.88|631.57|628.21|0
1646701200000|2022-03-08 01:00:00|632.46|629.1|630.67|627.31|632.46|629.1|626.91|623.55|0
1646701500000|2022-03-08 01:05:00|630.47|627.11|623.86|620.5|633.45|630.09|623.86|620.5|0
1646701800000|2022-03-08 01:10:00|624.15|620.79|620.81|617.45|624.15|620.79|618.65|615.29|0
1646702100000|2022-03-08 01:15:00|621.1|617.74|617.77|614.41|621.3|617.94|615.22|611.86|0
1646702400000|2022-03-08 01:20:00|617.57|614.21|617.86|614.5|620.71|617.35|617.57|614.21|0
1646702700000|2022-03-08 01:25:00|616.98|613.62|619.92|616.56|619.92|616.56|615.22|611.86|0
1646703000000|2022-03-08 01:30:00|619.72|616.36|614.92|611.56|619.92|616.56|614.72|611.36|0
1646703300000|2022-03-08 01:35:00|615.22|611.86|622.17|618.81|622.17|618.81|615.22|611.86|0
1646703600000|2022-03-08 01:40:00|621.98|618.62|616|612.64|621.98|618.62|615.89|612.53|0
1646703900000|2022-03-08 01:45:00|616.48|613.12|616.78|613.42|619.03|615.67|615.8|612.44|0
1646704200000|2022-03-08 01:50:00|616.58|613.22|619.03|615.67|619.42|616.06|615.6|612.24|0
1646704500000|2022-03-08 01:55:00|618.34|614.98|616.87|613.51|618.74|615.38|616.19|612.83|0
1646704800000|2022-03-08 02:00:00|616.77|613.41|616.06|612.7|618.83|615.47|615.47|612.11|0
1646705100000|2022-03-08 02:05:00|616.17|612.81|617.54|614.18|619.22|615.86|614|610.64|0
1646705400000|2022-03-08 02:10:00|617.64|614.28|616.85|613.49|617.64|614.28|615.47|612.11|0
1646705700000|2022-03-08 02:15:00|616.36|613|616.06|612.7|617.83|614.47|614.68|611.32|0
1646706000000|2022-03-08 02:20:00|615.97|612.61|617.04|613.68|617.93|614.57|615.97|612.61|0
1646706300000|2022-03-08 02:25:00|617.15|613.79|618.52|615.16|619.6|616.24|617.15|613.79|0
1646706600000|2022-03-08 02:30:00|618.72|615.36|616.75|613.39|618.72|615.36|616.36|613|0
1646706900000|2022-03-08 02:35:00|616.95|613.59|618.13|614.77|618.32|614.96|615.96|612.6|0
1646707200000|2022-03-08 02:40:00|618.42|615.06|618.32|614.96|620.39|617.03|617.04|613.68|0
1646707500000|2022-03-08 02:45:00|618.81|615.45|621.08|617.72|621.77|618.41|618.32|614.96|0
1646707800000|2022-03-08 02:50:00|621.37|618.01|623.55|620.19|624.34|620.98|621.28|617.92|0
1646708100000|2022-03-08 02:55:00|623.45|620.09|626.22|622.86|627.11|623.75|622.07|618.71|0
1646708400000|2022-03-08 03:00:00|626.52|623.16|624.93|621.57|628.5|625.14|624.93|621.57|0
1646708700000|2022-03-08 03:05:00|624.84|621.48|623.45|620.09|625.92|622.56|622.75|619.39|0
1646709000000|2022-03-08 03:10:00|623.15|619.79|628.2|624.84|629|625.64|622.66|619.3|0
1646709300000|2022-03-08 03:15:00|628.4|625.04|629.09|625.73|630.29|626.93|627.11|623.75|0
1646709600000|2022-03-08 03:20:00|629.4|626.04|627.21|623.85|629.89|626.53|627.11|623.75|0
1646709900000|2022-03-08 03:25:00|627.11|623.75|626.71|623.35|627.11|623.75|624.83|621.47|0
1646710200000|2022-03-08 03:30:00|626.31|622.95|625.22|621.86|626.61|623.25|623.44|620.08|0
1646710500000|2022-03-08 03:35:00|625.02|621.66|625.12|621.76|625.32|621.96|623.34|619.98|0
1646710800000|2022-03-08 03:40:00|624.72|621.36|628.89|625.53|628.89|625.53|624.63|621.27|0
1646711100000|2022-03-08 03:45:00|628.79|625.43|628.79|625.43|629.88|626.52|627.1|623.74|0
1646711400000|2022-03-08 03:50:00|628.89|625.53|628.29|624.93|629.08|625.72|627.1|623.74|0
1646711700000|2022-03-08 03:55:00|628.49|625.13|627.69|624.33|629.68|626.32|627.49|624.13|0
1646712000000|2022-03-08 04:00:00|627.79|624.43|627.69|624.33|629.18|625.82|627.49|624.13|0
1646712300000|2022-03-08 04:05:00|628.39|625.03|627.89|624.53|628.68|625.32|627.49|624.13|0
1646712600000|2022-03-08 04:10:00|627.99|624.63|629.47|626.11|630.47|627.11|627.99|624.63|0
1646712900000|2022-03-08 04:15:00|629.58|626.22|629.47|626.11|631.37|628.01|628.68|625.32|0
1646713200000|2022-03-08 04:20:00|630.17|626.81|632.46|629.1|633.76|630.4|629.27|625.91|0
1646713500000|2022-03-08 04:25:00|632.36|629|631.66|628.3|632.96|629.6|631.26|627.9|0
1646713800000|2022-03-08 04:30:00|631.86|628.5|632.25|628.89|632.76|629.4|631.06|627.7|0
1646714100000|2022-03-08 04:35:00|632.36|629|632.85|629.49|634.65|631.29|631.26|627.9|0
1646714400000|2022-03-08 04:40:00|633.05|629.69|632.85|629.49|634.25|630.89|631.26|627.9|0
1646714700000|2022-03-08 04:45:00|633.55|630.19|634.04|630.68|634.95|631.59|633.05|629.69|0
1646715000000|2022-03-08 04:50:00|633.75|630.39|633.15|629.79|633.95|630.59|632.65|629.29|0
1646715300000|2022-03-08 04:55:00|633.35|629.99|633.04|629.68|634.24|630.88|631.65|628.29|0
1646715600000|2022-03-08 05:00:00|633.35|629.99|633.44|630.08|635.44|632.08|633.24|629.88|0
1646715900000|2022-03-08 05:05:00|633.24|629.88|636.34|632.98|637.03|633.67|630.85|627.49|0
1646716200000|2022-03-08 05:10:00|636.54|633.18|635.23|631.87|637.83|634.47|635.03|631.67|0
1646716500000|2022-03-08 05:15:00|635.34|631.98|635.34|631.98|636.23|632.87|634.63|631.27|0
1646716800000|2022-03-08 05:20:00|635.23|631.87|637.23|633.87|637.93|634.57|635.14|631.78|0
1646717100000|2022-03-08 05:25:00|637.43|634.07|645.56|642.2|645.56|642.2|636.43|633.07|0
1646717400000|2022-03-08 05:30:00|645.36|642|642.84|639.48|645.36|642|641.34|637.98|0
1646717700000|2022-03-08 05:35:00|643.04|639.68|645.15|641.79|646.66|643.3|641.94|638.58|0
1646718000000|2022-03-08 05:40:00|645.25|641.89|648.27|644.91|649.07|645.71|644.24|640.88|0
1646718300000|2022-03-08 05:45:00|648.07|644.71|649.7|646.34|650.1|646.74|648.07|644.71|0
1646718600000|2022-03-08 05:50:00|649.81|646.45|649.3|645.94|650.91|647.55|648.89|645.53|0
1646718900000|2022-03-08 05:55:00|649.4|646.04|650.41|647.05|650.41|647.05|648.29|644.93|0
1646719200000|2022-03-08 06:00:00|649.8|646.44|644.87|641.51|649.9|646.54|644.87|641.51|0
1646719500000|2022-03-08 06:05:00|644.98|641.62|647.39|644.03|647.68|644.32|643.97|640.61|0
1646719800000|2022-03-08 06:10:00|647.48|644.12|652.02|648.66|654.13|650.77|647.48|644.12|0
1646720100000|2022-03-08 06:15:00|652.11|648.75|657.27|653.91|657.36|654|651.51|648.15|0
1646720400000|2022-03-08 06:20:00|657.16|653.8|675.17|670.97|675.17|670.97|655.75|652.39|0
1646720700000|2022-03-08 06:25:00|665.08|660.88|669.66|665.46|670.89|666.69|663.97|659.77|0
1646721000000|2022-03-08 06:30:00|668.64|664.44|670.88|666.68|671.9|667.7|666.91|662.71|0
1646721300000|2022-03-08 06:35:00|671.09|666.89|669.15|664.95|672.31|668.11|668.33|664.13|0
1646721600000|2022-03-08 06:40:00|669.25|665.05|665.18|660.98|671.18|666.98|665.18|660.98|0
1646721900000|2022-03-08 06:45:00|665.39|661.19|665.18|660.98|668.44|664.24|664.78|660.58|0
1646722200000|2022-03-08 06:50:00|665.08|660.88|661.94|657.74|665.59|661.39|661.33|657.13|0
1646722500000|2022-03-08 06:55:00|662.03|657.83|661.73|657.53|662.14|657.94|658.5|654.3|0
1646722800000|2022-03-08 07:00:00|661.83|657.63|665.79|661.59|666.6|662.4|661.53|657.33|0
1646723100000|2022-03-08 07:05:00|665.58|661.38|666.49|662.29|667.82|663.62|663.25|659.05|0
1646723400000|2022-03-08 07:10:00|666.8|662.6|670.67|666.47|672.1|667.9|666.6|662.4|0
1646723700000|2022-03-08 07:15:00|671.28|667.08|666.43|662.23|676.13|671.93|666.23|662.03|0
1646724000000|2022-03-08 07:20:00|666.23|662.03|662.94|658.74|667.52|663.32|662.14|657.94|0
1646724300000|2022-03-08 07:25:00|663.15|658.95|655.3|651.1|664.56|660.36|654.5|650.3|0
1646724600000|2022-03-08 07:30:00|655.1|650.9|656.91|652.71|657.32|653.12|653.29|649.09|0
1646724900000|2022-03-08 07:35:00|656.41|652.21|656.51|652.31|657.62|653.42|654.5|650.3|0
1646725200000|2022-03-08 07:40:00|656.31|652.11|651.08|646.88|657.42|653.22|649.68|645.48|0
1646725500000|2022-03-08 07:45:00|649.88|645.68|653.29|649.09|654.2|650|649.68|645.48|0
1646725800000|2022-03-08 07:50:00|653.39|649.19|658.52|654.32|661.14|656.94|653.19|648.99|0
1646726100000|2022-03-08 07:55:00|658.62|654.42|661.34|657.14|664.08|659.88|658.62|654.42|0
1646726400000|2022-03-08 08:00:00|660.84|656.64|650.47|646.27|662.56|658.36|649.98|645.78|0
1646726700000|2022-03-08 08:05:00|651.68|648.08|647.07|643.47|651.78|648.18|646.37|642.77|0
1646727000000|2022-03-08 08:10:00|647.47|643.87|631.36|627.76|647.87|644.27|630.96|627.36|0
1646727300000|2022-03-08 08:15:00|631.16|627.56|626.34|622.74|636.98|633.38|626.34|622.74|0
1646727600000|2022-03-08 08:20:00|626.04|622.44|618.31|614.71|626.54|622.94|616.93|613.33|0
1646727900000|2022-03-08 08:25:00|617.63|614.03|610.74|607.14|621.08|617.48|610.24|606.64|0
1646728200000|2022-03-08 08:30:00|611.03|607.43|616.54|612.94|616.64|613.04|610.24|606.64|0
1646728500000|2022-03-08 08:35:00|617.03|613.43|613.11|609.51|617.32|613.72|611.14|607.54|0
1646728800000|2022-03-08 08:40:00|613.5|609.9|620.4|616.8|620.99|617.39|609.18|605.58|0
1646729100000|2022-03-08 08:45:00|620.7|617.1|617.54|613.94|623.08|619.48|613.6|610|0
1646729400000|2022-03-08 08:50:00|617.74|614.14|621.89|618.29|626.05|622.45|616.75|613.15|0
1646729700000|2022-03-08 08:55:00|622.28|618.68|618.52|614.92|623.87|620.27|617.73|614.13|0
1646730000000|2022-03-08 09:00:00|619.31|615.71|612.11|608.51|619.61|616.01|610.06|606.46|0
1646730300000|2022-03-08 09:05:00|611.72|608.12|616.55|612.95|618.72|615.12|610.35|606.75|0
1646730600000|2022-03-08 09:10:00|616.44|612.84|613.2|609.6|616.44|612.84|611.13|607.53|0
1646730900000|2022-03-08 09:15:00|613.49|609.89|610.04|606.44|613.49|609.89|609.36|605.76|0
1646731200000|2022-03-08 09:20:00|610.24|606.64|613.78|610.18|616.06|612.46|609.45|605.85|0
1646731500000|2022-03-08 09:25:00|613.1|609.5|615.95|612.35|616.45|612.85|612.8|609.2|0
1646731800000|2022-03-08 09:30:00|615.75|612.15|611.71|608.11|618.43|614.83|610.43|606.83|0
1646732100000|2022-03-08 09:35:00|612.3|608.7|612.89|609.29|615.95|612.35|612|608.4|0
1646732400000|2022-03-08 09:40:00|613.97|610.37|614.17|610.57|616.45|612.85|612.79|609.19|0
1646732700000|2022-03-08 09:45:00|614.87|611.27|617.24|613.64|620.01|616.41|614.87|611.27|0
1646733000000|2022-03-08 09:50:00|617.92|614.32|612.69|609.09|618.22|614.62|612.39|608.79|0
1646733300000|2022-03-08 09:55:00|612.3|608.7|613.57|609.97|615.75|612.15|611.21|607.61|0
1646733600000|2022-03-08 10:00:00|613.09|609.49|615.94|612.34|616.93|613.33|612.3|608.7|0
1646733900000|2022-03-08 10:05:00|616.24|612.64|620.29|616.69|620.29|616.69|615.25|611.65|0
1646734200000|2022-03-08 10:10:00|620.1|616.5|616.73|613.13|620.49|616.89|616.14|612.54|0
1646734500000|2022-03-08 10:15:00|617.12|613.52|628.15|624.55|628.45|624.85|616.93|613.33|0
1646734800000|2022-03-08 10:20:00|627.55|623.95|624.96|621.36|628.35|624.75|624.46|620.86|0
1646735100000|2022-03-08 10:25:00|624.76|621.16|614.95|611.35|625.06|621.46|614.55|610.95|0
1646735400000|2022-03-08 10:30:00|615.25|611.65|618.31|614.71|619.69|616.09|615.25|611.65|0
1646735700000|2022-03-08 10:35:00|618.11|614.51|619.4|615.8|619.4|615.8|615.14|611.54|0
1646736000000|2022-03-08 10:40:00|619.29|615.69|616.23|612.63|623.37|619.77|614.85|611.25|0
1646736300000|2022-03-08 10:45:00|616.72|613.12|613.16|609.56|618.6|615|612.28|608.68|0
1646736600000|2022-03-08 10:50:00|613.66|610.06|612.77|609.17|614.25|610.65|609.42|605.82|0
1646736900000|2022-03-08 10:55:00|612.57|608.97|612.87|609.27|613.36|609.76|609.52|605.92|0
1646737200000|2022-03-08 11:00:00|612.67|609.07|611.98|608.38|615.13|611.53|611.78|608.18|0
1646737500000|2022-03-08 11:05:00|611.58|607.98|614.64|611.04|617.21|613.61|611.49|607.89|0
1646737800000|2022-03-08 11:10:00|614.74|611.14|613.16|609.56|615.43|611.83|611.49|607.89|0
1646738100000|2022-03-08 11:15:00|612.87|609.27|618.59|614.99|618.89|615.29|612.76|609.16|0
1646738400000|2022-03-08 11:20:00|618.4|614.8|613.75|610.15|618.4|614.8|613.15|609.55|0
1646738700000|2022-03-08 11:25:00|613.45|609.85|611.68|608.08|614.05|610.45|610.4|606.8|0
1646739000000|2022-03-08 11:30:00|611.58|607.98|611.48|607.88|614.34|610.74|610.79|607.19|0
1646739300000|2022-03-08 11:35:00|612.07|608.47|612.16|608.56|613.65|610.05|611.68|608.08|0
1646739600000|2022-03-08 11:40:00|611.87|608.27|612.86|609.26|616.11|612.51|611.87|608.27|0
1646739900000|2022-03-08 11:45:00|613.05|609.45|610.19|606.59|615.82|612.22|609.41|605.81|0
1646740200000|2022-03-08 11:50:00|610.69|607.09|611.57|607.97|612.95|609.35|609.31|605.71|0
1646740500000|2022-03-08 11:55:00|611.37|607.77|608.22|604.62|611.67|608.07|608.22|604.62|0
1646740800000|2022-03-08 12:00:00|608.42|604.82|604.69|601.09|609.7|606.1|604.69|601.09|0
1646741100000|2022-03-08 12:05:00|604.89|601.29|604.2|600.6|605.87|602.27|604.2|600.6|0
1646741400000|2022-03-08 12:10:00|604.1|600.5|598.15|594.55|604.1|600.5|597.66|594.06|0
1646741700000|2022-03-08 12:15:00|598.24|594.64|601.37|597.77|601.57|597.97|596.24|592.64|0
1646742000000|2022-03-08 12:20:00|601.67|598.07|602.93|599.33|603.52|599.92|601.57|597.97|0
1646742300000|2022-03-08 12:25:00|602.74|599.14|606.85|603.25|607.43|603.83|599.52|595.92|0
1646742600000|2022-03-08 12:30:00|606.95|603.35|605.67|602.07|610.68|607.08|605.28|601.68|0
1646742900000|2022-03-08 12:35:00|605.77|602.17|609|605.4|609.98|606.38|605.77|602.17|0
1646743200000|2022-03-08 12:40:00|609.2|605.6|616.88|613.28|617.18|613.58|607.82|604.22|0
1646743500000|2022-03-08 12:45:00|617.18|613.58|618.6|615|621.24|617.64|615.99|612.39|0
1646743800000|2022-03-08 12:50:00|619.49|615.89|623.16|619.56|623.16|619.56|619.49|615.89|0
1646744100000|2022-03-08 12:55:00|623.06|619.46|619.98|616.38|623.26|619.66|619.19|615.59|0
1646744400000|2022-03-08 13:00:00|620.08|616.48|619.18|615.58|625.14|621.54|618.89|615.29|0
1646744700000|2022-03-08 13:05:00|618.79|615.19|618.79|615.19|621.07|617.47|617.01|613.41|0
1646745000000|2022-03-08 13:10:00|618.3|614.7|633.62|630.02|634.23|630.63|618.19|614.59|0
1646745300000|2022-03-08 13:15:00|633.52|629.92|630.82|627.22|633.72|630.12|628.72|625.12|0
1646745600000|2022-03-08 13:20:00|630.32|626.72|632.82|629.22|634.02|630.42|629.52|625.92|0
1646745900000|2022-03-08 13:25:00|632.52|628.92|630.5|626.9|635.17|631.57|630|626.4|0
1646746200000|2022-03-08 13:30:00|630.39|626.79|632.38|628.78|633.97|630.37|629.99|626.39|0
1646746500000|2022-03-08 13:35:00|632.18|628.58|625.34|621.74|633.08|629.48|624.75|621.15|0
1646746800000|2022-03-08 13:40:00|625.43|621.83|625.41|621.81|626.95|623.35|621.48|617.88|0
1646747100000|2022-03-08 13:45:00|625.11|621.51|622.73|619.13|626.2|622.6|620.85|617.25|0
1646747400000|2022-03-08 13:50:00|622.93|619.33|620.45|616.85|625.6|622|617.69|614.09|0
1646747700000|2022-03-08 13:55:00|620.85|617.25|623.82|620.22|624.91|621.31|619.27|615.67|0
1646748000000|2022-03-08 14:00:00|624.21|620.61|624.01|620.41|626.99|623.39|621.74|618.14|0
1646748300000|2022-03-08 14:05:00|623.62|620.02|629.17|625.57|629.17|625.57|621.44|617.84|0
1646748600000|2022-03-08 14:10:00|628.97|625.37|628.97|625.37|629.57|625.97|625.2|621.6|0
1646748900000|2022-03-08 14:15:00|628.57|624.97|625|621.4|628.57|624.97|622.73|619.13|0
1646749200000|2022-03-08 14:20:00|625.4|621.8|618.57|614.97|625.4|621.8|618.57|614.97|0
1646749500000|2022-03-08 14:25:00|619.46|615.86|624.7|621.1|625.79|622.19|619.26|615.66|0
1646749800000|2022-03-08 14:30:00|625.5|621.9|630.16|626.56|631.46|627.86|619.46|615.86|0
1646750100000|2022-03-08 14:35:00|630.36|626.76|635.54|631.94|635.54|631.94|615.32|611.72|0
1646750400000|2022-03-08 14:40:00|636.14|632.54|618.47|614.87|639.95|636.35|614.72|611.12|0
1646750700000|2022-03-08 14:45:00|618.57|614.97|624.79|621.19|625.29|621.69|613.94|610.34|0
1646751000000|2022-03-08 14:50:00|624.2|620.6|634.5|630.9|636.19|632.59|620.04|616.44|0
1646751300000|2022-03-08 14:55:00|634|630.4|633.8|630.2|638.09|634.49|632.21|628.61|0
1646751600000|2022-03-08 15:00:00|636.29|632.69|651.08|647.48|652.29|648.69|635.79|632.19|0
1646751900000|2022-03-08 15:05:00|650.88|647.28|658.21|654.61|658.62|655.02|649.08|645.48|0
1646752200000|2022-03-08 15:10:00|658.41|654.81|652.58|648.98|659.22|655.62|651.17|647.57|0
1646752500000|2022-03-08 15:15:00|652.18|648.58|634.43|630.83|652.18|648.58|634.43|630.83|0
1646752800000|2022-03-08 15:20:00|633.24|629.64|646.57|642.97|646.57|642.97|632.25|628.65|0
1646753100000|2022-03-08 15:25:00|646.67|643.07|654.58|650.98|654.58|650.98|646.67|643.07|0
1646753400000|2022-03-08 15:30:00|655.09|651.49|660.33|656.73|662.24|658.64|647.47|643.87|0
1646753700000|2022-03-08 15:35:00|661.03|657.43|658.4|654.8|661.43|657.83|654.48|650.88|0
1646754000000|2022-03-08 15:40:00|656.79|653.19|650.76|647.16|658.61|655.01|649.16|645.56|0
1646754300000|2022-03-08 15:45:00|649.76|646.16|644.38|640.78|653.97|650.37|644.38|640.78|0
1646754600000|2022-03-08 15:50:00|645.22|641.62|633.94|630.34|651.64|648.04|633.64|630.04|0
1646754900000|2022-03-08 15:55:00|635.03|631.43|629.97|626.37|639.12|635.52|629.08|625.48|0
1646755200000|2022-03-08 16:00:00|630.46|626.86|626.86|623.26|636.42|632.82|624.48|620.88|0
1646755500000|2022-03-08 16:05:00|625.67|622.07|639.24|635.64|641.65|638.05|625.67|622.07|0
1646755800000|2022-03-08 16:10:00|638.04|634.44|636.83|633.23|641.65|638.05|634.23|630.63|0
1646756100000|2022-03-08 16:15:00|635.83|632.23|637.23|633.63|643.86|640.26|634.23|630.63|0
1646756400000|2022-03-08 16:20:00|636.43|632.83|646.68|643.08|646.68|643.08|635.83|632.23|0
1646756700000|2022-03-08 16:25:00|647.08|643.48|649.4|645.8|651.93|648.33|643.86|640.26|0
1646757000000|2022-03-08 16:30:00|648.59|644.99|654.26|650.66|661.38|657.78|648.59|644.99|0
1646757300000|2022-03-08 16:35:00|654.77|651.17|655.68|652.08|657.1|653.5|651.42|647.82|0
1646757600000|2022-03-08 16:40:00|654.87|651.27|655.27|651.67|659.34|655.74|649.8|646.2|0
1646757900000|2022-03-08 16:45:00|655.38|651.78|642.04|638.44|655.38|651.78|639.13|635.53|0
1646758200000|2022-03-08 16:50:00|641.74|638.14|637.03|633.43|643.45|639.85|636.12|632.52|0
1646758500000|2022-03-08 16:55:00|637.12|633.52|640.23|636.63|641.53|637.93|633.12|629.52|0
1646758800000|2022-03-08 17:00:00|639.73|636.13|624.89|621.29|640.73|637.13|622.88|619.28|0
1646759100000|2022-03-08 17:05:00|624.49|620.89|616.95|613.35|624.49|620.89|613.7|610.1|0
1646759400000|2022-03-08 17:10:00|616.86|613.26|599.86|596.26|616.86|613.26|599.86|596.26|0
1646759700000|2022-03-08 17:15:00|598.5|594.9|595.44|591.84|601.92|598.32|586.19|582.59|0
1646760000000|2022-03-08 17:20:00|595.05|591.45|599.53|595.93|600.41|596.81|586.9|583.3|0
1646760300000|2022-03-08 17:25:00|599.63|596.03|591.25|587.65|605.7|602.1|588.93|585.33|0
1646760600000|2022-03-08 17:30:00|590.28|586.68|585.91|582.31|597.28|593.68|585.52|581.92|0
1646760900000|2022-03-08 17:35:00|586.49|582.89|584.56|580.96|591.89|588.29|583.41|579.81|0
1646761200000|2022-03-08 17:40:00|583.6|580|583.21|579.61|590.73|587.13|581.1|577.5|0
1646761500000|2022-03-08 17:45:00|582.83|579.23|583.6|580|587.64|584.04|580.33|576.73|0
1646761800000|2022-03-08 17:50:00|583.21|579.61|578.99|575.39|591.89|588.29|578.8|575.2|0
1646762100000|2022-03-08 17:55:00|579.09|575.49|581.48|577.88|584.36|580.76|579.09|575.49|0
1646762400000|2022-03-08 18:00:00|580.71|577.11|570.98|567.38|580.71|577.11|570.98|567.38|0
1646762700000|2022-03-08 18:05:00|571.17|567.57|570.48|566.88|573.83|570.23|567.75|564.15|0
1646763000000|2022-03-08 18:10:00|570.38|566.78|569.09|565.49|570.38|566.78|563.07|559.47|0
1646763300000|2022-03-08 18:15:00|569.38|565.78|568.23|564.63|571.68|568.08|566.12|562.52|0
1646763600000|2022-03-08 18:20:00|568.61|565.01|579.57|575.97|579.96|576.36|568.61|565.01|0
1646763900000|2022-03-08 18:25:00|580.06|576.46|589.96|586.36|590.83|587.23|579.57|575.97|0
1646764200000|2022-03-08 18:30:00|589.08|585.48|598.86|595.26|602.79|599.19|589.08|585.48|0
1646764500000|2022-03-08 18:35:00|598.66|595.06|601.61|598.01|603.97|600.37|596.6|593|0
1646764800000|2022-03-08 18:40:00|601.81|598.21|606.24|602.64|613.32|609.72|599.87|596.27|0
1646765100000|2022-03-08 18:45:00|605.95|602.35|613.12|609.52|615.29|611.69|604.87|601.27|0
1646765400000|2022-03-08 18:50:00|613.71|610.11|618.65|615.05|620.93|617.33|612.53|608.93|0
1646765700000|2022-03-08 18:55:00|619.44|615.84|627.32|623.72|627.32|623.72|618.85|615.25|0
1646766000000|2022-03-08 19:00:00|627.52|623.92|633.88|630.28|640.88|637.28|626.53|622.93|0
1646766300000|2022-03-08 19:05:00|635.48|631.88|627.32|623.72|636.08|632.48|623.56|619.96|0
1646766600000|2022-03-08 19:10:00|627.12|623.52|631.09|627.49|637.47|633.87|626.83|623.23|0
1646766900000|2022-03-08 19:15:00|630.1|626.5|630.49|626.89|635.07|631.47|625.93|622.33|0
1646767200000|2022-03-08 19:20:00|630|626.4|626.13|622.53|638.47|634.87|623.75|620.15|0
1646767500000|2022-03-08 19:25:00|625.93|622.33|617.04|613.44|628.51|624.91|615.86|612.26|0
1646767800000|2022-03-08 19:30:00|616.95|613.35|625.13|621.53|626.32|622.72|614.1|610.5|0
1646768100000|2022-03-08 19:35:00|623.85|620.25|613.11|609.51|624.14|620.54|610.55|606.95|0
1646768400000|2022-03-08 19:40:00|612.12|608.52|611.33|607.73|619.13|615.53|610.94|607.34|0
1646768700000|2022-03-08 19:45:00|608.38|604.78|601.14|597.54|609.36|605.76|601.14|597.54|0
1646769000000|2022-03-08 19:50:00|601.43|597.83|609.95|606.35|610.35|606.75|600.55|596.95|0
1646769300000|2022-03-08 19:55:00|609.36|605.76|609.27|605.67|615.07|611.47|604.46|600.86|0
1646769600000|2022-03-08 20:00:00|610.34|606.74|596.36|592.76|611.72|608.12|594.71|591.11|0
1646769900000|2022-03-08 20:05:00|597.43|593.83|600.35|596.75|602.6|599|596.46|592.86|0
1646770200000|2022-03-08 20:10:00|599.77|596.17|605.14|601.54|611.91|608.31|598.6|595|0
1646770500000|2022-03-08 20:15:00|605.43|601.83|609.26|605.66|611.12|607.52|603.58|599.98|0
1646770800000|2022-03-08 20:20:00|609.16|605.56|612.89|609.29|617.24|613.64|608.96|605.36|0
1646771100000|2022-03-08 20:25:00|612.3|608.7|630.06|626.46|630.06|626.46|612.3|608.7|0
1646771400000|2022-03-08 20:30:00|629.16|625.56|639.57|635.97|642.09|638.49|628.56|624.96|0
1646771700000|2022-03-08 20:35:00|639.77|636.17|631.15|627.55|642.19|638.59|631.15|627.55|0
1646772000000|2022-03-08 20:40:00|629.55|625.95|639.97|636.37|639.97|636.37|627.16|623.56|0
1646772300000|2022-03-08 20:45:00|641.38|637.78|643.09|639.49|644.91|641.31|635.15|631.55|0
1646772600000|2022-03-08 20:50:00|643.19|639.59|641.31|637.71|643.19|639.59|628.95|625.35|0
1646772900000|2022-03-08 20:55:00|641.91|638.31|648.97|645.37|652.41|648.81|640.7|637.1|0
1646773200000|2022-03-08 21:00:00|649.74|646.62|657.35|654.23|659.89|656.77|648.73|645.61|0
1646773500000|2022-03-08 21:05:00|657.44|654.32|659.68|656.56|661.11|657.99|656.63|653.51|0
1646773800000|2022-03-08 21:10:00|659.48|656.36|657.65|654.53|659.48|656.36|654.7|651.58|0
1646774100000|2022-03-08 21:15:00|658.62|654.98|662.18|658.54|662.39|658.75|658.52|654.88|0
1646774400000|2022-03-08 21:20:00|662.49|658.85|663.1|659.46|663.81|660.17|661.98|658.34|0
1646774700000|2022-03-08 21:25:00|663|659.36|662.08|658.44|664.43|660.79|662.08|658.44|0
1646775000000|2022-03-08 21:30:00|661.98|658.34|664.02|660.38|664.42|660.78|661.77|658.13|0
1646775300000|2022-03-08 21:35:00|664.22|660.58|664.83|661.19|664.83|661.19|662.99|659.35|0
1646775600000|2022-03-08 21:40:00|664.63|660.99|665.65|662.01|666.26|662.62|664.22|660.58|0
1646775900000|2022-03-08 21:45:00|665.44|661.8|662.48|658.84|666.16|662.52|662.48|658.84|0
1646776200000|2022-03-08 21:50:00|662.99|659.35|662.38|658.74|663.1|659.46|660.13|656.49|0
1646776500000|2022-03-08 21:55:00|662.28|658.64|663.09|659.45|664.21|660.57|661.36|657.72|0
1646776800000|2022-03-08 22:00:00|662.69|659.05|662.81|659.17|663.43|659.79|662.69|659.05|0
1646777100000|2022-03-08 22:05:00|662.98|659.34|664.19|660.55|664.19|660.55|662.92|659.28|0
1646777400000|2022-03-08 22:10:00|664.17|660.53|663.22|659.58|664.17|660.53|662.41|658.77|0
1646777700000|2022-03-08 22:15:00|663.13|659.49|663.04|659.4|663.63|659.99|662.95|659.31|0
1646778000000|2022-03-08 22:20:00|662.92|659.28|663.63|659.99|663.63|659.99|662.41|658.77|0
1646778300000|2022-03-08 22:25:00|663.84|660.2|664.04|660.4|664.13|660.49|662.95|659.31|0
1646778600000|2022-03-08 22:30:00|663.92|660.28|664.16|660.52|664.34|660.7|663.89|660.25|0
1646778900000|2022-03-08 22:35:00|664.6|660.96|664.64|661|664.76|661.12|664.6|660.96|0
1646779200000|2022-03-08 22:40:00|664.63|660.99|664.72|661.08|664.9|661.26|664.63|660.99|0
1646779500000|2022-03-08 22:45:00|664.76|661.12|663.89|660.25|664.76|661.12|663.83|660.19|0
1646779800000|2022-03-08 22:50:00|664.51|660.87|664.2|660.56|664.58|660.94|664|660.36|0
1646780100000|2022-03-08 22:55:00|664.23|660.59|663.53|659.89|664.29|660.65|663.5|659.86|0
1646780400000|2022-03-08 23:00:00|662.67|659.03|657.57|653.93|662.67|659.03|656.96|653.32|0
1646780700000|2022-03-08 23:05:00|657.47|653.83|658.28|654.64|658.79|655.15|657.06|653.42|0
1646781000000|2022-03-08 23:10:00|658.48|654.84|656.65|653.01|660.11|656.47|656.35|652.71|0
1646781300000|2022-03-08 23:15:00|656.85|653.21|657.98|654.34|659.2|655.56|656.85|653.21|0
1646781600000|2022-03-08 23:20:00|658.28|654.64|657.87|654.23|659.6|655.96|657.06|653.42|0
1646781900000|2022-03-08 23:25:00|657.97|654.33|655.63|651.99|658.38|654.74|655.43|651.79|0
1646782200000|2022-03-08 23:30:00|654.41|650.77|651.77|648.13|654.41|650.77|650.76|647.12|0
1646782500000|2022-03-08 23:35:00|651.57|647.93|651.68|648.04|652.08|648.44|650.76|647.12|0
1646782800000|2022-03-08 23:40:00|651.57|647.93|651.07|647.43|652.38|648.74|650.56|646.92|0
1646783100000|2022-03-08 23:45:00|650.96|647.32|651.77|648.13|652.18|648.54|648.94|645.3|0
1646783400000|2022-03-08 23:50:00|651.88|648.24|650.15|646.51|653.39|649.75|649.14|645.5|0
1646783700000|2022-03-08 23:55:00|649.95|646.31|649.34|645.7|651.87|648.23|648.13|644.49|0
1646784000000|2022-03-09 00:00:00|648.93|645.29|647.22|643.58|649.24|645.6|646.41|642.77|0
1646784300000|2022-03-09 00:05:00|647.32|643.68|646.91|643.27|647.92|644.28|645.9|642.26|0
1646784600000|2022-03-09 00:10:00|647.11|643.47|648.12|644.48|648.53|644.89|646.81|643.17|0
1646784900000|2022-03-09 00:15:00|648.23|644.59|648.32|644.68|648.52|644.88|644.29|640.65|0
1646785200000|2022-03-09 00:20:00|648.12|644.48|645.9|642.26|648.52|644.88|644.89|641.25|0
1646785500000|2022-03-09 00:25:00|646.1|642.46|644.28|640.64|646.1|642.46|643.07|639.43|0
1646785800000|2022-03-09 00:30:00|644.19|640.55|648.32|644.68|648.83|645.19|644.19|640.55|0
1646786100000|2022-03-09 00:35:00|648.42|644.78|647.61|643.97|648.52|644.88|646|642.36|0
1646786400000|2022-03-09 00:40:00|647.51|643.87|645.49|641.85|647.91|644.27|645.49|641.85|0
1646786700000|2022-03-09 00:45:00|645.39|641.75|644.58|640.94|646.8|643.16|644.58|640.94|0
1646787000000|2022-03-09 00:50:00|644.68|641.04|644.07|640.43|645.49|641.85|643.27|639.63|0
1646787300000|2022-03-09 00:55:00|643.67|640.03|642.86|639.22|644.68|641.04|642.46|638.82|0
1646787600000|2022-03-09 01:00:00|641.66|638.02|644.38|640.74|644.47|640.83|639.65|636.01|0
1646787900000|2022-03-09 01:05:00|644.27|640.63|641.45|637.81|645.28|641.64|640.05|636.41|0
1646788200000|2022-03-09 01:10:00|641.36|637.72|642.26|638.62|642.26|638.62|639.44|635.8|0
1646788500000|2022-03-09 01:15:00|642.66|639.02|644.78|641.14|645.48|641.84|642.56|638.92|0
1646788800000|2022-03-09 01:20:00|644.67|641.03|647.2|643.56|647.9|644.26|643.86|640.22|0
1646789100000|2022-03-09 01:25:00|647.4|643.76|645.78|642.14|648|644.36|645.58|641.94|0
1646789400000|2022-03-09 01:30:00|646.08|642.44|633.62|629.98|646.59|642.95|631.63|627.99|0
1646789700000|2022-03-09 01:35:00|633.82|630.18|632.08|628.44|634.62|630.98|631.43|627.79|0
1646790000000|2022-03-09 01:40:00|631.88|628.24|630.48|626.84|633.78|630.14|629.17|625.53|0
1646790300000|2022-03-09 01:45:00|630.77|627.13|630.48|626.84|630.97|627.33|628.77|625.13|0
1646790600000|2022-03-09 01:50:00|630.57|626.93|635.98|632.34|637.29|633.65|629.57|625.93|0
1646790900000|2022-03-09 01:55:00|636.18|632.54|636.58|632.94|636.89|633.25|634.17|630.53|0
1646791200000|2022-03-09 02:00:00|636.78|633.14|635.38|631.74|636.78|633.14|631.27|627.63|0
1646791500000|2022-03-09 02:05:00|635.48|631.84|634.77|631.13|636.38|632.74|634.17|630.53|0
1646791800000|2022-03-09 02:10:00|634.57|630.93|633.67|630.03|634.77|631.13|633.07|629.43|0
1646792100000|2022-03-09 02:15:00|633.77|630.13|634.77|631.13|636.78|633.14|633.77|630.13|0
1646792400000|2022-03-09 02:20:00|634.67|631.03|636.17|632.53|636.37|632.73|633.16|629.52|0
1646792700000|2022-03-09 02:25:00|636.08|632.44|632.76|629.12|636.37|632.73|632.76|629.12|0
1646793000000|2022-03-09 02:30:00|633.07|629.43|635.77|632.13|637.28|633.64|632.96|629.32|0
1646793300000|2022-03-09 02:35:00|635.27|631.63|641.4|637.76|641.4|637.76|634.56|630.92|0
1646793600000|2022-03-09 02:40:00|641.3|637.66|641.6|637.96|642.41|638.77|639.09|635.45|0
1646793900000|2022-03-09 02:45:00|641.8|638.16|642.31|638.67|642.41|638.77|639.79|636.15|0
1646794200000|2022-03-09 02:50:00|642.41|638.77|645.84|642.2|646.85|643.21|642.11|638.47|0
1646794500000|2022-03-09 02:55:00|645.64|642|643.52|639.88|645.94|642.3|643.01|639.37|0
1646794800000|2022-03-09 03:00:00|643.41|639.77|645.54|641.9|645.84|642.2|642.6|638.96|0
1646795100000|2022-03-09 03:05:00|645.43|641.79|645.83|642.19|646.64|643|644.82|641.18|0
1646795400000|2022-03-09 03:10:00|646.04|642.4|647.15|643.51|647.65|644.01|644.93|641.29|0
1646795700000|2022-03-09 03:15:00|647.25|643.61|650.29|646.65|652.02|648.38|646.75|643.11|0
1646796000000|2022-03-09 03:20:00|650.19|646.55|645.73|642.09|650.29|646.65|645.13|641.49|0
1646796300000|2022-03-09 03:25:00|646.64|643|647.15|643.51|647.15|643.51|645.22|641.58|0
1646796600000|2022-03-09 03:30:00|647.24|643.6|644.11|640.47|647.24|643.6|643.6|639.96|0
1646796900000|2022-03-09 03:35:00|644.01|640.37|644.11|640.47|645.02|641.38|642.7|639.06|0
1646797200000|2022-03-09 03:40:00|644.21|640.57|644.21|640.57|645.52|641.88|643.91|640.27|0
1646797500000|2022-03-09 03:45:00|643.8|640.16|644|640.36|644.41|640.77|642.9|639.26|0
1646797800000|2022-03-09 03:50:00|644.21|640.57|644.11|640.47|644.61|640.97|643.8|640.16|0
1646798100000|2022-03-09 03:55:00|644.2|640.56|648.65|645.01|650.07|646.43|644.2|640.56|0
1646798400000|2022-03-09 04:00:00|648.35|644.71|640.77|637.13|648.65|645.01|639.76|636.12|0
1646798700000|2022-03-09 04:05:00|640.47|636.83|639.56|635.92|640.77|637.13|638.15|634.51|0
1646799000000|2022-03-09 04:10:00|639.36|635.72|637.35|633.71|641.68|638.04|637.35|633.71|0
1646799300000|2022-03-09 04:15:00|637.25|633.61|636.85|633.21|638.75|635.11|636.85|633.21|0
1646799600000|2022-03-09 04:20:00|636.44|632.8|635.84|632.2|636.74|633.1|634.64|631|0
1646799900000|2022-03-09 04:25:00|635.74|632.1|629.98|626.34|638.58|634.94|629.88|626.24|0
1646800200000|2022-03-09 04:30:00|629.88|626.24|630.97|627.33|631.57|627.93|628.98|625.34|0
1646800500000|2022-03-09 04:35:00|630.68|627.04|628.58|624.94|631.37|627.73|628.38|624.74|0
1646800800000|2022-03-09 04:40:00|628.38|624.74|630.77|627.13|631.67|628.03|628.38|624.74|0
1646801100000|2022-03-09 04:45:00|630.57|626.93|629.08|625.44|632.07|628.43|628.88|625.24|0
1646801400000|2022-03-09 04:50:00|629.57|625.93|630.07|626.43|630.77|627.13|628.58|624.94|0
1646801700000|2022-03-09 04:55:00|629.97|626.33|631.16|627.52|631.56|627.92|628.77|625.13|0
1646802000000|2022-03-09 05:00:00|631.27|627.63|634.67|631.03|635.27|631.63|631.27|627.63|0
1646802300000|2022-03-09 05:05:00|634.27|630.63|635.16|631.52|635.16|631.52|634.06|630.42|0
1646802600000|2022-03-09 05:10:00|634.96|631.32|635.56|631.92|636.07|632.43|633.46|629.82|0
1646802900000|2022-03-09 05:15:00|635.66|632.02|637.36|633.72|639.37|635.73|635.26|631.62|0
1646803200000|2022-03-09 05:20:00|637.47|633.83|636.26|632.62|637.76|634.12|635.36|631.72|0
1646803500000|2022-03-09 05:25:00|636.16|632.52|631.56|627.92|637.06|633.42|630.06|626.42|0
1646803800000|2022-03-09 05:30:00|631.66|628.02|637.26|633.62|637.26|633.62|631.26|627.62|0
1646804100000|2022-03-09 05:35:00|637.66|634.02|644.19|640.55|644.3|640.66|636.66|633.02|0
1646804400000|2022-03-09 05:40:00|644.39|640.75|642.28|638.64|644.39|640.75|641.07|637.43|0
1646804700000|2022-03-09 05:45:00|641.77|638.13|646.11|642.47|646.72|643.08|641.27|637.63|0
1646805000000|2022-03-09 05:50:00|645.91|642.27|645.3|641.66|648.13|644.49|644.49|640.85|0
1646805300000|2022-03-09 05:55:00|645.2|641.56|642.57|638.93|645.7|642.06|642.28|638.64|0
1646805600000|2022-03-09 06:00:00|642.08|638.44|642.07|638.43|642.57|638.93|638.95|635.31|0
1646805900000|2022-03-09 06:05:00|641.67|638.03|635.94|632.3|642.57|638.93|635.45|631.81|0
1646806200000|2022-03-09 06:10:00|636.25|632.61|637.05|633.41|637.05|633.41|633.74|630.1|0
1646806500000|2022-03-09 06:15:00|636.45|632.81|634.54|630.9|636.45|632.81|633.04|629.4|0
1646806800000|2022-03-09 06:20:00|634.24|630.6|636.74|633.1|636.85|633.21|632.34|628.7|0
1646807100000|2022-03-09 06:25:00|636.85|633.21|634.74|631.1|638.65|635.01|634.64|631|0
1646807400000|2022-03-09 06:30:00|634.64|631|631.24|627.6|637.24|633.6|630.94|627.3|0
1646807700000|2022-03-09 06:35:00|631.04|627.4|637.04|633.4|637.04|633.4|628.65|625.01|0
1646808000000|2022-03-09 06:40:00|636.84|633.2|638.24|634.6|639.85|636.21|636.64|633|0
1646808300000|2022-03-09 06:45:00|638.34|634.7|640.05|636.41|640.65|637.01|636.53|632.89|0
1646808600000|2022-03-09 06:50:00|640.25|636.61|633.73|630.09|640.25|636.61|631.63|627.99|0
1646808900000|2022-03-09 06:55:00|634.43|630.79|633.43|629.79|634.43|630.79|631.43|627.79|0
1646809200000|2022-03-09 07:00:00|632.53|628.89|634.83|631.19|639.64|636|632.03|628.39|0
1646809500000|2022-03-09 07:05:00|634.43|630.79|630.43|626.79|634.43|630.79|629.24|625.6|0
1646809800000|2022-03-09 07:10:00|630.23|626.59|630.43|626.79|631.63|627.99|628.73|625.09|0
1646810100000|2022-03-09 07:15:00|630.63|626.99|626.74|623.1|630.63|626.99|626.44|622.8|0
1646810400000|2022-03-09 07:20:00|626.54|622.9|625.15|621.51|627.44|623.8|624.85|621.21|0
1646810700000|2022-03-09 07:25:00|625.65|622.01|614.06|610.42|625.74|622.1|613.47|609.83|0
1646811000000|2022-03-09 07:30:00|614.85|611.21|615.33|611.69|617.71|614.07|612.2|608.56|0
1646811300000|2022-03-09 07:35:00|615.24|611.6|613.75|610.11|617.22|613.58|613.75|610.11|0
1646811600000|2022-03-09 07:40:00|613.65|610.01|616.52|612.88|617.41|613.77|611.97|608.33|0
1646811900000|2022-03-09 07:45:00|615.03|611.39|614.73|611.09|619.09|615.45|614.73|611.09|0
1646812200000|2022-03-09 07:50:00|615.03|611.39|612.26|608.62|615.23|611.59|610.49|606.85|0
1646812500000|2022-03-09 07:55:00|612.16|608.52|611.17|607.53|614.93|611.29|610.49|606.85|0
1646812800000|2022-03-09 08:00:00|611.27|607.63|621.47|617.83|621.47|617.83|611.27|607.63|0
1646813100000|2022-03-09 08:05:00|621.52|618.4|613.28|610.16|624.9|621.78|612.39|609.27|0
1646813400000|2022-03-09 08:10:00|612.88|609.76|610.02|606.9|613.58|610.46|608.15|605.03|0
1646813700000|2022-03-09 08:15:00|610.22|607.1|615.06|611.94|619.13|616.01|610.22|607.1|0
1646814000000|2022-03-09 08:20:00|614.86|611.74|616.35|613.23|617.43|614.31|611.2|608.08|0
1646814300000|2022-03-09 08:25:00|616.64|613.52|620.81|617.69|620.91|617.79|614.17|611.05|0
1646814600000|2022-03-09 08:30:00|620.71|617.59|614.76|611.64|620.81|617.69|611.99|608.87|0
1646814900000|2022-03-09 08:35:00|614.85|611.73|615.25|612.13|619.02|615.9|613.97|610.85|0
1646815200000|2022-03-09 08:40:00|615.64|612.52|610.41|607.29|615.64|612.52|609.82|606.7|0
1646815500000|2022-03-09 08:45:00|610.8|607.68|611.2|608.08|612.98|609.86|609.71|606.59|0
1646815800000|2022-03-09 08:50:00|610.9|607.78|608.33|605.21|611.69|608.57|607.35|604.23|0
1646816100000|2022-03-09 08:55:00|608.63|605.51|607.84|604.72|609.62|606.5|607.15|604.03|0
1646816400000|2022-03-09 09:00:00|607.94|604.82|605.48|602.36|607.94|604.82|603.02|599.9|0
1646816700000|2022-03-09 09:05:00|605.58|602.46|606.46|603.34|607.64|604.52|603.52|600.4|0
1646817000000|2022-03-09 09:10:00|606.16|603.04|609.11|605.99|610.2|607.08|604|600.88|0
1646817300000|2022-03-09 09:15:00|608.92|605.8|603.41|600.29|609.41|606.29|603.02|599.9|0
1646817600000|2022-03-09 09:20:00|603.61|600.49|599.69|596.57|603.8|600.68|599.3|596.18|0
1646817900000|2022-03-09 09:25:00|599.79|596.67|599.4|596.28|600.47|597.35|597.54|594.42|0
1646818200000|2022-03-09 09:30:00|598.9|595.78|595.49|592.37|600.66|597.54|595.1|591.98|0
1646818500000|2022-03-09 09:35:00|595.59|592.47|592.57|589.45|597.15|594.03|592.47|589.35|0
1646818800000|2022-03-09 09:40:00|592.38|589.26|590.43|587.31|593.06|589.94|588.96|585.84|0
1646819100000|2022-03-09 09:45:00|590.62|587.5|594.91|591.79|596.57|593.45|589.84|586.72|0
1646819400000|2022-03-09 09:50:00|595.2|592.08|592.08|588.96|595.79|592.67|588.38|585.26|0
1646819700000|2022-03-09 09:55:00|591.88|588.76|588.37|585.25|592.96|589.84|588.28|585.16|0
1646820000000|2022-03-09 10:00:00|588.96|585.84|588.76|585.64|594.42|591.3|588.47|585.35|0
1646820300000|2022-03-09 10:05:00|589.15|586.03|588.95|585.83|590.32|587.2|586.23|583.11|0
1646820600000|2022-03-09 10:10:00|588.56|585.44|588.66|585.54|590.9|587.78|586.92|583.8|0
1646820900000|2022-03-09 10:15:00|588.56|585.44|587.3|584.18|591.48|588.36|587.2|584.08|0
1646821200000|2022-03-09 10:20:00|587.59|584.47|593.53|590.41|593.82|590.7|587.59|584.47|0
1646821500000|2022-03-09 10:25:00|593.14|590.02|589.14|586.02|593.24|590.12|588.75|585.63|0
1646821800000|2022-03-09 10:30:00|588.17|585.05|588.36|585.24|590.8|587.68|586.33|583.21|0
1646822100000|2022-03-09 10:35:00|588.56|585.44|588.75|585.63|588.85|585.73|585.16|582.04|0
1646822400000|2022-03-09 10:40:00|588.36|585.24|586.42|583.3|588.85|585.73|585.45|582.33|0
1646822700000|2022-03-09 10:45:00|586.52|583.4|589.16|586.04|590.28|587.16|585.55|582.43|0
1646823000000|2022-03-09 10:50:00|589.55|586.43|593.72|590.6|595|591.88|587.51|584.39|0
1646823300000|2022-03-09 10:55:00|593.63|590.51|596.82|593.7|600.24|597.12|593.63|590.51|0
1646823600000|2022-03-09 11:00:00|596.53|593.41|594.47|591.35|599.07|595.95|594.19|591.07|0
1646823900000|2022-03-09 11:05:00|594.08|590.96|591.94|588.82|594.58|591.46|591.75|588.63|0
1646824200000|2022-03-09 11:10:00|592.04|588.92|595.94|592.82|596.33|593.21|591.75|588.63|0
1646824500000|2022-03-09 11:15:00|595.55|592.43|591.75|588.63|596.72|593.6|590.87|587.75|0
1646824800000|2022-03-09 11:20:00|592.04|588.92|587.86|584.74|595.15|592.03|587.28|584.16|0
1646825100000|2022-03-09 11:25:00|587.58|584.46|592.91|589.79|593.1|589.98|586.12|583|0
1646825400000|2022-03-09 11:30:00|592.71|589.59|592.52|589.4|594.86|591.74|590.77|587.65|0
1646825700000|2022-03-09 11:35:00|593.1|589.98|595.83|592.71|596.02|592.9|591.35|588.23|0
1646826000000|2022-03-09 11:40:00|595.93|592.81|599.83|596.71|600.71|597.59|595.73|592.61|0
1646826300000|2022-03-09 11:45:00|600.32|597.2|597.49|594.37|601.89|598.77|597.19|594.07|0
1646826600000|2022-03-09 11:50:00|597.58|594.46|595.04|591.92|597.58|594.46|593.87|590.75|0
1646826900000|2022-03-09 11:55:00|595.43|592.31|598.07|594.95|598.07|594.95|595.24|592.12|0
1646827200000|2022-03-09 12:00:00|598.55|595.43|597.29|594.17|601.29|598.17|596.99|593.87|0
1646827500000|2022-03-09 12:05:00|597.19|594.07|596.31|593.19|600.51|597.39|594.75|591.63|0
1646827800000|2022-03-09 12:10:00|596.6|593.48|596.01|592.89|598.85|595.73|595.92|592.8|0
1646828100000|2022-03-09 12:15:00|595.62|592.5|592.7|589.58|597.09|593.97|591.73|588.61|0
1646828400000|2022-03-09 12:20:00|592.6|589.48|593.38|590.26|593.97|590.85|591.14|588.02|0
1646828700000|2022-03-09 12:25:00|593.77|590.65|593.86|590.74|594.74|591.62|592.11|588.99|0
1646829000000|2022-03-09 12:30:00|593.28|590.16|592.41|589.29|596.4|593.28|591.63|588.51|0
1646829300000|2022-03-09 12:35:00|592.6|589.48|595.22|592.1|596.98|593.86|590.94|587.82|0
1646829600000|2022-03-09 12:40:00|595.03|591.91|591.72|588.6|595.03|591.91|591.14|588.02|0
1646829900000|2022-03-09 12:45:00|591.62|588.5|592.21|589.09|594.25|591.13|589|585.88|0
1646830200000|2022-03-09 12:50:00|591.72|588.6|589.77|586.65|592.69|589.57|589.39|586.27|0
1646830500000|2022-03-09 12:55:00|589.87|586.75|588.22|585.1|591.33|588.21|587.45|584.33|0
1646830800000|2022-03-09 13:00:00|587.83|584.71|587.83|584.71|588.02|584.9|583.77|580.65|0
1646831100000|2022-03-09 13:05:00|588.02|584.9|583.14|580.02|589.38|586.26|583.14|580.02|0
1646831400000|2022-03-09 13:10:00|583.33|580.21|587.23|584.11|587.72|584.6|582.36|579.24|0
1646831700000|2022-03-09 13:15:00|587.14|584.02|584.8|581.68|587.23|584.11|584.69|581.57|0
1646832000000|2022-03-09 13:20:00|585.18|582.06|586.35|583.23|589.18|586.06|584.89|581.77|0
1646832300000|2022-03-09 13:25:00|586.25|583.13|582.85|579.73|587.13|584.01|581.77|578.65|0
1646832600000|2022-03-09 13:30:00|582.75|579.63|578.47|575.35|583.52|580.4|576.93|573.81|0
1646832900000|2022-03-09 13:35:00|578.67|575.55|582.55|579.43|582.74|579.62|577.31|574.19|0
1646833200000|2022-03-09 13:40:00|582.35|579.23|585.47|582.35|586.25|583.13|582.16|579.04|0
1646833500000|2022-03-09 13:45:00|585.57|582.45|584.52|581.4|587.34|584.22|583.94|580.82|0
1646833800000|2022-03-09 13:50:00|584.71|581.59|588.4|585.28|588.99|585.87|583.74|580.62|0
1646834100000|2022-03-09 13:55:00|588.5|585.38|591.13|588.01|591.91|588.79|587.92|584.8|0
1646834400000|2022-03-09 14:00:00|591.32|588.2|588.59|585.47|593.67|590.55|588.59|585.47|0
1646834700000|2022-03-09 14:05:00|588.4|585.28|575.05|571.93|590.15|587.03|575.05|571.93|0
1646835000000|2022-03-09 14:10:00|574.38|571.26|582.77|579.65|585.09|581.97|571.01|567.89|0
1646835300000|2022-03-09 14:15:00|582.87|579.75|584.42|581.3|585.19|582.07|579.29|576.17|0
1646835600000|2022-03-09 14:20:00|584.12|581|581.9|578.78|586.64|583.52|581.9|578.78|0
1646835900000|2022-03-09 14:25:00|581.8|578.68|578.32|575.2|582.18|579.06|578.32|575.2|0
1646836200000|2022-03-09 14:30:00|578.42|575.3|581.99|578.87|585.47|582.35|577.74|574.62|0
1646836500000|2022-03-09 14:35:00|582.76|579.64|581.02|577.9|588.49|585.37|579.28|576.16|0
1646836800000|2022-03-09 14:40:00|580.63|577.51|584.5|581.38|584.89|581.77|574.56|571.44|0
1646837100000|2022-03-09 14:45:00|582.76|579.64|582.56|579.44|586.05|582.93|578.31|575.19|0
1646837400000|2022-03-09 14:50:00|582.86|579.74|591.58|588.46|595.3|592.18|580.09|576.97|0
1646837700000|2022-03-09 14:55:00|592.16|589.04|585.91|582.79|593.14|590.02|584.36|581.24|0
1646838000000|2022-03-09 15:00:00|584.55|581.43|574.29|571.17|586.89|583.77|570.83|567.71|0
1646838300000|2022-03-09 15:05:00|574.68|571.56|574.39|571.27|576.99|573.87|572.27|569.15|0
1646838600000|2022-03-09 15:10:00|574.67|571.55|572.94|569.82|575.83|572.71|572.75|569.63|0
1646838900000|2022-03-09 15:15:00|571.21|568.09|575.06|571.94|579.89|576.77|568.52|565.4|0
1646839200000|2022-03-09 15:20:00|575.44|572.32|569.4|566.28|576.51|573.39|569.21|566.09|0
1646839500000|2022-03-09 15:25:00|569.78|566.66|571.32|568.2|577.13|574.01|569.11|565.99|0
1646839800000|2022-03-09 15:30:00|570.17|567.05|572.1|568.98|576.55|573.43|570.17|567.05|0
1646840100000|2022-03-09 15:35:00|570.94|567.82|569.01|565.89|573.25|570.13|566.7|563.58|0
1646840400000|2022-03-09 15:40:00|569.2|566.08|571.82|568.7|572.02|568.9|567.19|564.07|0
1646840700000|2022-03-09 15:45:00|571.34|568.22|568.83|565.71|572.6|569.48|568.15|565.03|0
1646841000000|2022-03-09 15:50:00|568.73|565.61|569.69|566.57|573.37|570.25|566.42|563.3|0
1646841300000|2022-03-09 15:55:00|569.89|566.77|564.59|561.47|570.27|567.15|562.19|559.07|0
1646841600000|2022-03-09 16:00:00|563.53|560.41|571.82|568.7|572.2|569.08|563.53|560.41|0
1646841900000|2022-03-09 16:05:00|570.76|567.64|570.27|567.15|572.01|568.89|566.03|562.91|0
1646842200000|2022-03-09 16:10:00|569.98|566.86|575.3|572.18|575.69|572.57|569.69|566.57|0
1646842500000|2022-03-09 16:15:00|575.4|572.28|570.95|567.83|578.99|575.87|570.95|567.83|0
1646842800000|2022-03-09 16:20:00|570.85|567.73|570.07|566.95|571.42|568.3|567.95|564.83|0
1646843100000|2022-03-09 16:25:00|569.68|566.56|574.23|571.11|574.52|571.4|569.68|566.56|0
1646843400000|2022-03-09 16:30:00|573.55|570.43|563.91|560.79|573.74|570.62|563.91|560.79|0
1646843700000|2022-03-09 16:35:00|563.71|560.59|565.63|562.51|568.62|565.5|561.6|558.48|0
1646844000000|2022-03-09 16:40:00|566.12|563|562.75|559.63|566.6|563.48|561.79|558.67|0
1646844300000|2022-03-09 16:45:00|562.56|559.44|561.02|557.9|564.29|561.17|561.02|557.9|0
1646844600000|2022-03-09 16:50:00|561.98|558.86|561.98|558.86|565.25|562.13|561.21|558.09|0
1646844900000|2022-03-09 16:55:00|561.79|558.67|558.72|555.6|562.36|559.24|557.96|554.84|0
1646845200000|2022-03-09 17:00:00|558.34|555.22|558.72|555.6|559.78|556.66|555.48|552.36|0
1646845500000|2022-03-09 17:05:00|558.34|555.22|559.3|556.18|560.64|557.52|557.96|554.84|0
1646845800000|2022-03-09 17:10:00|559.1|555.98|557.57|554.45|561.98|558.86|557.38|554.26|0
1646846100000|2022-03-09 17:15:00|557.48|554.36|558.72|555.6|559.29|556.17|556.62|553.5|0
1646846400000|2022-03-09 17:20:00|558.53|555.41|559.86|556.74|561.4|558.28|554.52|551.4|0
1646846700000|2022-03-09 17:25:00|559.48|556.36|557|553.88|563.12|560|555.85|552.73|0
1646847000000|2022-03-09 17:30:00|557.19|554.07|553.27|550.15|557.19|554.07|553.27|550.15|0
1646847300000|2022-03-09 17:35:00|552.89|549.77|549.09|545.97|553.27|550.15|548.52|545.4|0
1646847600000|2022-03-09 17:40:00|548.71|545.59|552.32|549.2|553.65|550.53|548.71|545.59|0
1646847900000|2022-03-09 17:45:00|552.13|549.01|549.27|546.15|554.61|551.49|548.89|545.77|0
1646848200000|2022-03-09 17:50:00|549.46|546.34|551.91|548.07|551.91|548.07|549.46|546.08|0
1646848500000|2022-03-09 17:55:00|551.53|547.69|550.39|546.55|553.15|549.31|549.82|545.98|0
1646848800000|2022-03-09 18:00:00|550.77|546.93|557.94|554.1|558.02|554.18|550.77|546.93|0
1646849100000|2022-03-09 18:05:00|558.32|554.48|557.67|553.83|559.2|555.36|555.48|551.64|0
1646849400000|2022-03-09 18:10:00|557.29|553.45|553.09|549.25|557.86|554.02|552.71|548.87|0
1646849700000|2022-03-09 18:15:00|552.9|549.06|554.61|550.77|554.61|550.77|551.38|547.54|0
1646850000000|2022-03-09 18:20:00|554.33|550.49|552.04|548.2|554.8|550.96|551.94|548.1|0
1646850300000|2022-03-09 18:25:00|551.75|547.91|551.37|547.53|553.76|549.92|550.61|546.77|0
1646850600000|2022-03-09 18:30:00|550.8|546.96|558.8|554.96|559.19|555.35|550.8|546.96|0
1646850900000|2022-03-09 18:35:00|558.42|554.58|558.8|554.96|560.33|556.49|556.14|552.3|0
1646851200000|2022-03-09 18:40:00|558.04|554.2|563.38|559.54|563.38|559.54|557.09|553.25|0
1646851500000|2022-03-09 18:45:00|562.62|558.78|566.44|562.6|568.17|564.33|562.23|558.39|0
1646851800000|2022-03-09 18:50:00|566.83|562.99|563.95|560.11|567.98|564.14|560.89|557.05|0
1646852100000|2022-03-09 18:55:00|563.76|559.92|565.1|561.26|566.25|562.41|563.38|559.54|0
1646852400000|2022-03-09 19:00:00|564.91|561.07|557.65|553.81|566.06|562.22|557.46|553.62|0
1646852700000|2022-03-09 19:05:00|557.84|554|561.27|557.43|561.84|558|557.08|553.24|0
1646853000000|2022-03-09 19:10:00|560.89|557.05|562.03|558.19|564.52|560.68|558.98|555.14|0
1646853300000|2022-03-09 19:15:00|561.84|558|562.99|559.15|565.86|562.02|560.51|556.67|0
1646853600000|2022-03-09 19:20:00|563.47|559.63|563.17|559.33|564.13|560.29|558.98|555.14|0
1646853900000|2022-03-09 19:25:00|564.13|560.29|562.22|558.38|564.32|560.48|561.84|558|0
1646854200000|2022-03-09 19:30:00|561.46|557.62|558.22|554.38|562.03|558.19|557.65|553.81|0
1646854500000|2022-03-09 19:35:00|558.41|554.57|558.22|554.38|559.55|555.71|556.7|552.86|0
1646854800000|2022-03-09 19:40:00|558.6|554.76|558.03|554.19|559.55|555.71|556.13|552.29|0
1646855100000|2022-03-09 19:45:00|557.65|553.81|560.5|556.66|562.59|558.75|556.51|552.67|0
1646855400000|2022-03-09 19:50:00|560.69|556.85|563.16|559.32|563.16|559.32|555.56|551.72|0
1646855700000|2022-03-09 19:55:00|562.97|559.13|562.02|558.18|563.16|559.32|558.59|554.75|0
1646856000000|2022-03-09 20:00:00|561.16|557.32|559.16|555.32|561.64|557.8|558.97|555.13|0
1646856300000|2022-03-09 20:05:00|558.59|554.75|551.59|547.75|559.35|555.51|551.59|547.75|0
1646856600000|2022-03-09 20:10:00|550.64|546.8|550.83|546.99|553.1|549.26|548.76|544.92|0
1646856900000|2022-03-09 20:15:00|550.45|546.61|551.96|548.12|554.42|550.58|548.95|545.11|0
1646857200000|2022-03-09 20:20:00|552.15|548.31|549.89|546.05|552.15|548.31|548.19|544.35|0
1646857500000|2022-03-09 20:25:00|550.26|546.42|548.04|544.2|553.09|549.25|548.04|544.2|0
1646857800000|2022-03-09 20:30:00|548.23|544.39|545.58|541.74|548.23|544.39|542.76|538.92|0
1646858100000|2022-03-09 20:35:00|545.77|541.93|551.36|547.52|551.45|547.61|545.21|541.37|0
1646858400000|2022-03-09 20:40:00|551.26|547.42|549.36|545.52|552.02|548.18|547.38|543.54|0
1646858700000|2022-03-09 20:45:00|549.74|545.9|554.68|550.84|556.01|552.17|546.71|542.87|0
1646859000000|2022-03-09 20:50:00|554.11|550.27|556.39|552.55|562.32|558.48|551.26|547.42|0
1646859300000|2022-03-09 20:55:00|557.73|553.89|559.06|555.22|564.81|560.97|557.73|553.89|0
1646859600000|2022-03-09 21:00:00|558.87|555.03|560.78|556.94|560.98|557.14|554.3|550.46|0
1646859900000|2022-03-09 21:05:00|560.4|556.56|560.29|556.45|562.57|558.73|555.51|551.67|0
1646860200000|2022-03-09 21:10:00|560.48|556.64|564.47|560.63|566|562.16|560.48|556.64|0
1646860500000|2022-03-09 21:15:00|564.03|559.55|561.18|556.7|564.66|560.82|560.8|556.32|0
1646860800000|2022-03-09 21:20:00|560.23|555.75|562.6|558.12|562.69|558.21|560.23|555.75|0
1646861100000|2022-03-09 21:25:00|562.5|558.02|562.31|557.83|562.79|558.31|561.65|557.17|0
1646861400000|2022-03-09 21:30:00|562.5|558.02|564.69|560.21|564.78|560.3|561.93|557.45|0
1646861700000|2022-03-09 21:35:00|564.4|559.92|562.31|557.83|565.07|560.59|562.31|557.83|0
1646862000000|2022-03-09 21:40:00|561.27|556.79|556.34|551.86|561.74|557.26|555.4|550.92|0
1646862300000|2022-03-09 21:45:00|556.62|552.14|559.56|555.08|559.65|555.17|556.53|552.05|0
1646862600000|2022-03-09 21:50:00|560.22|555.74|560.03|555.55|561.55|557.07|559.56|555.08|0
1646862900000|2022-03-09 21:55:00|560.6|556.12|560.5|556.02|560.88|556.4|559.84|555.36|0
1646863200000|2022-03-09 22:00:00|560.31|555.83|561.57|557.09|561.96|557.48|559.94|555.46|0
1646863500000|2022-03-09 22:05:00|561.68|557.2|561.43|556.95|561.9|557.42|561.43|556.95|0
1646863800000|2022-03-09 22:10:00|561.62|557.14|561.23|556.75|561.96|557.48|560.96|556.48|0
1646864100000|2022-03-09 22:15:00|561.35|556.87|561|556.52|561.67|557.19|560.44|555.96|0
1646864400000|2022-03-09 22:20:00|560.97|556.49|560.62|556.14|561.09|556.61|560.62|556.14|0
1646864700000|2022-03-09 22:25:00|560.34|555.86|560.61|556.13|560.62|556.14|560.34|555.86|0
1646865000000|2022-03-09 22:30:00|560.67|556.19|560.48|556|560.67|556.19|560.48|556|0
1646865300000|2022-03-09 22:35:00|560.56|556.08|560.72|556.24|560.86|556.38|560.48|556|0
1646865600000|2022-03-09 22:40:00|560.75|556.27|560.78|556.3|560.78|556.3|560.75|556.27|0
1646865900000|2022-03-09 22:45:00|560.81|556.33|560.83|556.35|560.83|556.35|560.8|556.32|0
1646866200000|2022-03-09 22:50:00|560.86|556.38|560.75|556.27|560.88|556.4|560.73|556.25|0
1646866500000|2022-03-09 22:55:00|560.8|556.32|561.11|556.63|561.33|556.85|560.39|555.91|0
1646866800000|2022-03-09 23:00:00|560.1|555.62|562.76|558.28|564.85|560.37|560.1|555.62|0
1646867100000|2022-03-09 23:05:00|562.95|558.47|561.9|557.42|563.8|559.32|560.76|556.28|0
1646867400000|2022-03-09 23:10:00|562|557.52|561.14|556.66|562.09|557.61|558.67|554.19|0
1646867700000|2022-03-09 23:15:00|560.95|556.47|563.23|558.75|563.23|558.75|560.38|555.9|0
1646868000000|2022-03-09 23:20:00|563.13|558.65|565.51|561.03|565.7|561.22|562.28|557.8|0
1646868300000|2022-03-09 23:25:00|565.42|560.94|564.46|559.98|565.89|561.41|563.98|559.5|0
1646868600000|2022-03-09 23:30:00|564.17|559.69|563.79|559.31|564.17|559.69|563.51|559.03|0
1646868900000|2022-03-09 23:35:00|563.89|559.41|564.27|559.79|565.41|560.93|563.22|558.74|0
1646869200000|2022-03-09 23:40:00|564.36|559.88|564.74|560.26|564.93|560.45|563.79|559.31|0
1646869500000|2022-03-09 23:45:00|564.65|560.17|564.65|560.17|564.93|560.45|563.6|559.12|0
1646869800000|2022-03-09 23:50:00|564.74|560.26|563.79|559.31|565.98|561.5|563.69|559.21|0
1646870100000|2022-03-09 23:55:00|563.59|559.11|562.64|558.16|563.79|559.31|562.55|558.07|0
1646870400000|2022-03-10 00:00:00|562.26|557.78|563.88|559.4|565.31|560.83|560.93|556.45|0
1646870700000|2022-03-10 00:05:00|563.78|559.3|564.45|559.97|566.07|561.59|563.59|559.11|0
1646871000000|2022-03-10 00:10:00|564.54|560.06|565.49|561.01|565.49|561.01|563.69|559.21|0
1646871300000|2022-03-10 00:15:00|565.68|561.2|565.3|560.82|567.02|562.54|564.83|560.35|0
1646871600000|2022-03-10 00:20:00|565.11|560.63|562.63|558.15|565.78|561.3|561.87|557.39|0
1646871900000|2022-03-10 00:25:00|562.44|557.96|562.25|557.77|562.73|558.25|561.49|557.01|0
1646872200000|2022-03-10 00:30:00|562.44|557.96|560.83|556.35|563.77|559.29|560.16|555.68|0
1646872500000|2022-03-10 00:35:00|560.92|556.44|560.64|556.16|561.68|557.2|559.97|555.49|0
1646872800000|2022-03-10 00:40:00|560.54|556.06|561.87|557.39|562.06|557.58|559.97|555.49|0
1646873100000|2022-03-10 00:45:00|561.68|557.2|563.3|558.82|563.58|559.1|561.68|557.2|0
1646873400000|2022-03-10 00:50:00|563.2|558.72|563|558.52|563.68|559.2|562.34|557.86|0
1646873700000|2022-03-10 00:55:00|562.81|558.33|563.57|559.09|564.24|559.76|562.43|557.95|0
1646874000000|2022-03-10 01:00:00|563.29|558.81|564.9|560.42|565|560.52|562.24|557.76|0
1646874300000|2022-03-10 01:05:00|564.71|560.23|561.67|557.19|565.86|561.38|560.91|556.43|0
1646874600000|2022-03-10 01:10:00|561.86|557.38|561.48|557|562.24|557.76|560.53|556.05|0
1646874900000|2022-03-10 01:15:00|561.39|556.91|563.57|559.09|563.76|559.28|561.1|556.62|0
1646875200000|2022-03-10 01:20:00|563.19|558.71|562.61|558.13|564.33|559.85|561.85|557.37|0
1646875500000|2022-03-10 01:25:00|562.8|558.32|562.42|557.94|562.8|558.32|560.81|556.33|0
1646875800000|2022-03-10 01:30:00|562.52|558.04|565.66|561.18|565.66|561.18|562.23|557.75|0
1646876100000|2022-03-10 01:35:00|565.28|560.8|570.05|565.57|570.81|566.33|564.7|560.22|0
1646876400000|2022-03-10 01:40:00|569.96|565.48|569.09|564.61|570.05|565.57|568.71|564.23|0
1646876700000|2022-03-10 01:45:00|569|564.52|566.32|561.84|569.09|564.61|566.32|561.84|0
1646877000000|2022-03-10 01:50:00|566.22|561.74|566.51|562.03|567.37|562.89|566.22|561.74|0
1646877300000|2022-03-10 01:55:00|566.6|562.12|566.03|561.55|568.42|563.94|565.46|560.98|0
1646877600000|2022-03-10 02:00:00|566.22|561.74|559.47|554.99|566.41|561.93|558.53|554.05|0
1646877900000|2022-03-10 02:05:00|559.56|555.08|561.46|556.98|561.84|557.36|559.56|555.08|0
1646878200000|2022-03-10 02:10:00|561.27|556.79|562.13|557.65|562.41|557.93|560.99|556.51|0
1646878500000|2022-03-10 02:15:00|562.41|557.93|562.22|557.74|564.12|559.64|562.03|557.55|0
1646878800000|2022-03-10 02:20:00|562.5|558.02|560.79|556.31|563.17|558.69|560.79|556.31|0
1646879100000|2022-03-10 02:25:00|560.6|556.12|561.07|556.59|562.21|557.73|560.6|556.12|0
1646879400000|2022-03-10 02:30:00|560.69|556.21|561.17|556.69|561.64|557.16|560.31|555.83|0
1646879700000|2022-03-10 02:35:00|561.26|556.78|559.93|555.45|561.55|557.07|559.84|555.36|0
1646880000000|2022-03-10 02:40:00|560.12|555.64|560.88|556.4|562.31|557.83|560.03|555.55|0
1646880300000|2022-03-10 02:45:00|560.79|556.31|563.73|559.25|563.92|559.44|560.79|556.31|0
1646880600000|2022-03-10 02:50:00|563.54|559.06|562.01|557.53|563.54|559.06|561.82|557.34|0
1646880900000|2022-03-10 02:55:00|561.92|557.44|563.34|558.86|564.49|560.01|561.82|557.34|0
1646881200000|2022-03-10 03:00:00|563.25|558.77|564.1|559.62|564.77|560.29|562.58|558.1|0
1646881500000|2022-03-10 03:05:00|564.86|560.38|565.43|560.95|565.43|560.95|563.53|559.05|0
1646881800000|2022-03-10 03:10:00|564.96|560.48|564.67|560.19|565.62|561.14|563.82|559.34|0
1646882100000|2022-03-10 03:15:00|564.58|560.1|564.01|559.53|565.24|560.76|563.25|558.77|0
1646882400000|2022-03-10 03:20:00|563.91|559.43|563.33|558.85|564.29|559.81|562.76|558.28|0
1646882700000|2022-03-10 03:25:00|563.24|558.76|565.34|560.86|566.48|562|561.81|557.33|0
1646883000000|2022-03-10 03:30:00|565.05|560.57|565.72|561.24|566.67|562.19|564.47|559.99|0
1646883300000|2022-03-10 03:35:00|565.62|561.14|565.52|561.04|567.33|562.85|565.42|560.94|0
1646883600000|2022-03-10 03:40:00|565.61|561.13|566.38|561.9|566.76|562.28|565.42|560.94|0
1646883900000|2022-03-10 03:45:00|566.48|562|564.95|560.47|567.71|563.23|564.85|560.37|0
1646884200000|2022-03-10 03:50:00|564.85|560.37|563.13|558.65|564.95|560.47|562.95|558.47|0
1646884500000|2022-03-10 03:55:00|563.9|559.42|563.89|559.41|564.09|559.61|563.32|558.84|0
1646884800000|2022-03-10 04:00:00|563.99|559.51|563.51|559.03|563.99|559.51|562.94|558.46|0
1646885100000|2022-03-10 04:05:00|563.61|559.13|564.27|559.79|564.27|559.79|562.56|558.08|0
1646885400000|2022-03-10 04:10:00|565.41|560.93|567.13|562.65|568.28|563.8|564.27|559.79|0
1646885700000|2022-03-10 04:15:00|567.32|562.84|567.7|563.22|567.99|563.51|565.98|561.5|0
1646886000000|2022-03-10 04:20:00|567.51|563.03|567.7|563.22|567.7|563.22|566.74|562.26|0
1646886300000|2022-03-10 04:25:00|567.51|563.03|568.84|564.36|569.23|564.75|567.32|562.84|0
1646886600000|2022-03-10 04:30:00|569.13|564.65|569.22|564.74|569.71|565.23|567.51|563.03|0
1646886900000|2022-03-10 04:35:00|569.32|564.84|570.95|566.47|570.95|566.47|568.84|564.36|0
1646887200000|2022-03-10 04:40:00|570.75|566.27|570.85|566.37|571.14|566.66|570.09|565.61|0
1646887500000|2022-03-10 04:45:00|570.66|566.18|570.56|566.08|570.75|566.27|569.6|565.12|0
1646887800000|2022-03-10 04:50:00|570.47|565.99|569.79|565.31|570.75|566.27|569.41|564.93|0
1646888100000|2022-03-10 04:55:00|569.7|565.22|568.83|564.35|570.08|565.6|568.83|564.35|0
1646888400000|2022-03-10 05:00:00|568.64|564.16|569.21|564.73|569.6|565.12|568.07|563.59|0
1646888700000|2022-03-10 05:05:00|569.02|564.54|570.17|565.69|570.36|565.88|568.83|564.35|0
1646889000000|2022-03-10 05:10:00|570.36|565.88|570.93|566.45|571.13|566.65|569.59|565.11|0
1646889300000|2022-03-10 05:15:00|570.74|566.26|569.78|565.3|571.13|566.65|569.5|565.02|0
1646889600000|2022-03-10 05:20:00|569.59|565.11|570.16|565.68|570.74|566.26|568.83|564.35|0
1646889900000|2022-03-10 05:25:00|570.36|565.88|570.74|566.26|571.12|566.64|570.36|565.88|0
1646890200000|2022-03-10 05:30:00|570.16|565.68|570.93|566.45|571.12|566.64|569.97|565.49|0
1646890500000|2022-03-10 05:35:00|570.74|566.26|569.39|564.91|570.74|566.26|569.2|564.72|0
1646890800000|2022-03-10 05:40:00|569.3|564.82|569.39|564.91|569.97|565.49|568.82|564.34|0
1646891100000|2022-03-10 05:45:00|569.3|564.82|568.05|563.57|569.39|564.91|567.48|563|0
1646891400000|2022-03-10 05:50:00|567.96|563.48|566.71|562.23|568.05|563.57|566.62|562.14|0
1646891700000|2022-03-10 05:55:00|566.81|562.33|567.48|563|567.86|563.38|565.95|561.47|0
1646892000000|2022-03-10 06:00:00|566.33|561.85|567.09|562.61|568.34|563.86|566.14|561.66|0
1646892300000|2022-03-10 06:05:00|567|562.52|565.37|560.89|567.47|562.99|565.37|560.89|0
1646892600000|2022-03-10 06:10:00|565.18|560.7|565.75|561.27|567.66|563.18|565.18|560.7|0
1646892900000|2022-03-10 06:15:00|565.85|561.37|566.71|562.23|567.09|562.61|565.18|560.7|0
1646893200000|2022-03-10 06:20:00|566.81|562.33|567.47|562.99|568.42|563.94|566.81|562.33|0
1646893500000|2022-03-10 06:25:00|567.28|562.8|569.95|565.47|570.14|565.66|567.28|562.8|0
1646893800000|2022-03-10 06:30:00|569.76|565.28|570.33|565.85|571.1|566.62|569.19|564.71|0
1646894100000|2022-03-10 06:35:00|570.14|565.66|568.42|563.94|570.14|565.66|567.46|562.98|0
1646894400000|2022-03-10 06:40:00|568.23|563.75|567.46|562.98|569.37|564.89|567.46|562.98|0
1646894700000|2022-03-10 06:45:00|567.27|562.79|569.75|565.27|570.33|565.85|566.89|562.41|0
1646895000000|2022-03-10 06:50:00|569.56|565.08|569.94|565.46|570.62|566.14|569.47|564.99|0
1646895300000|2022-03-10 06:55:00|569.75|565.27|569.18|564.7|569.85|565.37|568.6|564.12|0
1646895600000|2022-03-10 07:00:00|568.99|564.51|570.71|566.23|570.81|566.33|567.65|563.17|0
1646895900000|2022-03-10 07:05:00|570.61|566.13|570.13|565.65|570.9|566.42|569.47|564.99|0
1646896200000|2022-03-10 07:10:00|570.04|565.56|568.6|564.12|571.09|566.61|568.6|564.12|0
1646896500000|2022-03-10 07:15:00|569.17|564.69|569.55|565.07|570.51|566.03|567.93|563.45|0
1646896800000|2022-03-10 07:20:00|569.74|565.26|569.08|564.6|570.32|565.84|567.26|562.78|0
1646897100000|2022-03-10 07:25:00|569.17|564.69|568.98|564.5|569.65|565.17|568.02|563.54|0
1646897400000|2022-03-10 07:30:00|569.17|564.69|568.4|563.92|569.93|565.45|567.06|562.58|0
1646897700000|2022-03-10 07:35:00|568.21|563.73|569.67|565.19|570.24|565.76|565.83|561.35|0
1646898000000|2022-03-10 07:40:00|569.48|565|569.57|565.09|570.24|565.76|569.09|564.61|0
1646898300000|2022-03-10 07:45:00|569.47|564.99|568.9|564.42|570.24|565.76|568.81|564.33|0
1646898600000|2022-03-10 07:50:00|568.62|564.14|568.62|564.14|570.43|565.95|568.14|563.66|0
1646898900000|2022-03-10 07:55:00|568.52|564.04|569.57|565.09|570.23|565.75|567.75|563.27|0
1646899200000|2022-03-10 08:00:00|569.47|564.99|572.71|568.23|573.09|568.61|565.86|561.38|0
1646899500000|2022-03-10 08:05:00|572.61|568.13|571.62|567.78|572.77|568.93|570.01|566.17|0
1646899800000|2022-03-10 08:10:00|570.96|567.12|577.16|573.32|577.35|573.51|570.96|567.12|0
1646900100000|2022-03-10 08:15:00|576.59|572.75|576.97|573.13|577.35|573.51|575.63|571.79|0
1646900400000|2022-03-10 08:20:00|577.16|573.32|582.73|578.89|583.21|579.37|575.73|571.89|0
1646900700000|2022-03-10 08:25:00|582.92|579.08|584.85|581.01|587.36|583.52|582.92|579.08|0
1646901000000|2022-03-10 08:30:00|585.43|581.59|587.62|583.78|589.64|585.8|584.74|580.9|0
1646901300000|2022-03-10 08:35:00|587.81|583.97|586.74|582.9|588.09|584.25|585.01|581.17|0
1646901600000|2022-03-10 08:40:00|586.94|583.1|584.24|580.4|588.77|584.93|583.86|580.02|0
1646901900000|2022-03-10 08:45:00|584.15|580.31|584.53|580.69|587.03|583.19|581.94|578.1|0
1646902200000|2022-03-10 08:50:00|584.82|580.98|587.61|583.77|588.28|584.44|584.73|580.89|0
1646902500000|2022-03-10 08:55:00|587.32|583.48|588.28|584.44|589.05|585.21|586.07|582.23|0
1646902800000|2022-03-10 09:00:00|588.19|584.35|577.06|573.22|588.19|584.35|575.25|571.41|0
1646903100000|2022-03-10 09:05:00|576.3|572.46|571.63|567.79|577.45|573.61|571.06|567.22|0
1646903400000|2022-03-10 09:10:00|571.92|568.08|573.15|569.31|573.91|570.07|570.31|566.47|0
1646903700000|2022-03-10 09:15:00|573.06|569.22|573.34|569.5|574.77|570.93|572.49|568.65|0
1646904000000|2022-03-10 09:20:00|573.53|569.69|578.87|575.03|578.87|575.03|573.53|569.69|0
1646904300000|2022-03-10 09:25:00|579.25|575.41|581.84|578|581.93|578.09|578.77|574.93|0
1646904600000|2022-03-10 09:30:00|581.64|577.8|580.68|576.84|584.61|580.77|580.68|576.84|0
1646904900000|2022-03-10 09:35:00|581.16|577.32|580.2|576.36|581.92|578.08|579.25|575.41|0
1646905200000|2022-03-10 09:40:00|580.01|576.17|576.57|572.73|580.77|576.93|576|572.16|0
1646905500000|2022-03-10 09:45:00|576.38|572.54|580.11|576.27|581.45|577.61|575.62|571.78|0
1646905800000|2022-03-10 09:50:00|580.01|576.17|588.07|584.23|589.61|585.77|579.34|575.5|0
1646906100000|2022-03-10 09:55:00|587.59|583.75|586.43|582.59|589.61|585.77|577.52|573.68|0
1646906400000|2022-03-10 10:00:00|586.82|582.98|586.24|582.4|588.64|584.8|581.15|577.31|0
1646906700000|2022-03-10 10:05:00|586.33|582.49|588.74|584.9|591.44|587.6|583.36|579.52|0
1646907000000|2022-03-10 10:10:00|589.13|585.29|591.92|588.08|591.92|588.08|587.68|583.84|0
1646907300000|2022-03-10 10:15:00|591.83|587.99|588.93|585.09|592.41|588.57|587.48|583.64|0
1646907600000|2022-03-10 10:20:00|589.79|585.95|586.9|583.06|590.67|586.83|585.75|581.91|0
1646907900000|2022-03-10 10:25:00|587|583.16|584.59|580.75|587.86|584.02|584.02|580.18|0
1646908200000|2022-03-10 10:30:00|584.69|580.85|586.04|582.2|588.83|584.99|584.4|580.56|0
1646908500000|2022-03-10 10:35:00|586.61|582.77|589.89|586.05|590.27|586.43|585.36|581.52|0
1646908800000|2022-03-10 10:40:00|589.69|585.85|589.5|585.66|590.66|586.82|587.86|584.02|0
1646909100000|2022-03-10 10:45:00|589.4|585.56|586.12|582.28|589.98|586.14|586.12|582.28|0
1646909400000|2022-03-10 10:50:00|586.22|582.38|586.61|582.77|588.05|584.21|585.65|581.81|0
1646909700000|2022-03-10 10:55:00|586.7|582.86|593.06|589.22|593.26|589.42|585.74|581.9|0
1646910000000|2022-03-10 11:00:00|593.26|589.42|591.62|587.78|593.45|589.61|590.94|587.1|0
1646910300000|2022-03-10 11:05:00|591.71|587.87|596.55|592.71|596.65|592.81|591.52|587.68|0
1646910600000|2022-03-10 11:10:00|596.46|592.62|593.45|589.61|598.68|594.84|592.29|588.45|0
1646910900000|2022-03-10 11:15:00|593.25|589.41|593.93|590.09|594.41|590.57|592.48|588.64|0
1646911200000|2022-03-10 11:20:00|594.03|590.19|591.32|587.48|594.13|590.29|589.97|586.13|0
1646911500000|2022-03-10 11:25:00|591.22|587.38|590.54|586.7|591.7|587.86|589|585.16|0
1646911800000|2022-03-10 11:30:00|590.16|586.32|592.19|588.35|593.83|589.99|590.16|586.32|0
1646912100000|2022-03-10 11:35:00|592.09|588.25|594.99|591.15|595.09|591.25|590.35|586.51|0
1646912400000|2022-03-10 11:40:00|595.38|591.54|592.99|589.15|596.54|592.7|591.68|587.84|0
1646912700000|2022-03-10 11:45:00|592.89|589.05|596.76|592.92|597.35|593.51|592.21|588.37|0
1646913000000|2022-03-10 11:50:00|597.25|593.41|600.93|597.09|600.94|597.1|596.18|592.34|0
1646913300000|2022-03-10 11:55:00|600.55|596.71|597.34|593.5|600.74|596.9|596.76|592.92|0
1646913600000|2022-03-10 12:00:00|596.85|593.01|603.07|599.23|603.07|599.23|596.08|592.24|0
1646913900000|2022-03-10 12:05:00|602.88|599.04|598.4|594.56|602.88|599.04|598.4|594.56|0
1646914200000|2022-03-10 12:10:00|598.6|594.76|594.92|591.08|599.76|595.92|594.82|590.98|0
1646914500000|2022-03-10 12:15:00|594.82|590.98|592.79|588.95|596.57|592.73|591.72|587.88|0
1646914800000|2022-03-10 12:20:00|592.4|588.56|592.98|589.14|595.98|592.14|592.4|588.56|0
1646915100000|2022-03-10 12:25:00|592.78|588.94|591.81|587.97|594.04|590.2|591.33|587.49|0
1646915400000|2022-03-10 12:30:00|590.94|587.1|595.59|591.75|595.59|591.75|590.65|586.81|0
1646915700000|2022-03-10 12:35:00|595.4|591.56|593.75|589.91|597.34|593.5|593.65|589.81|0
1646916000000|2022-03-10 12:40:00|593.84|590|595.3|591.46|595.49|591.65|593.55|589.71|0
1646916300000|2022-03-10 12:45:00|595.69|591.85|601.53|597.69|601.53|597.69|594.91|591.07|0
1646916600000|2022-03-10 12:50:00|601.43|597.59|601.33|597.49|601.62|597.78|599.48|595.64|0
1646916900000|2022-03-10 12:55:00|600.94|597.1|603.48|599.64|603.58|599.74|598.31|594.47|0
1646917200000|2022-03-10 13:00:00|603.29|599.45|603.18|599.34|604.36|600.52|600.84|597|0
1646917500000|2022-03-10 13:05:00|603.38|599.54|607.29|603.45|607.29|603.45|602.6|598.76|0
1646917800000|2022-03-10 13:10:00|606.22|602.38|603.96|600.12|606.22|602.38|602.5|598.66|0
1646918100000|2022-03-10 13:15:00|604.26|600.42|602.34|598.5|605.33|601.49|601.55|597.71|0
1646918400000|2022-03-10 13:20:00|602.73|598.89|601.23|597.39|603.31|599.47|600.44|596.6|0
1646918700000|2022-03-10 13:25:00|601.33|597.49|600.15|596.31|602.4|598.56|599.66|595.82|0
1646919000000|2022-03-10 13:30:00|600.44|596.6|588.64|584.8|600.93|597.09|587.04|583.2|0
1646919300000|2022-03-10 13:35:00|588.16|584.32|594.68|590.84|596.04|592.2|586.8|582.96|0
1646919600000|2022-03-10 13:40:00|594.78|590.94|595.86|592.02|597.61|593.77|592.92|589.08|0
1646919900000|2022-03-10 13:45:00|596.05|592.21|596.94|593.1|596.94|593.1|593.51|589.67|0
1646920200000|2022-03-10 13:50:00|596.44|592.6|603.12|599.28|605.2|601.36|596.44|592.6|0
1646920500000|2022-03-10 13:55:00|602.83|598.99|603.52|599.68|603.52|599.68|601.15|597.31|0
1646920800000|2022-03-10 14:00:00|603.71|599.87|602.33|598.49|605.49|601.65|601.94|598.1|0
1646921100000|2022-03-10 14:05:00|602.53|598.69|605.92|602.08|606.51|602.67|601.65|597.81|0
1646921400000|2022-03-10 14:10:00|606.31|602.47|604.65|600.81|607.29|603.45|604.35|600.51|0
1646921700000|2022-03-10 14:15:00|604.35|600.51|604.35|600.51|606.11|602.27|604.15|600.31|0
1646922000000|2022-03-10 14:20:00|604.74|600.9|604.74|600.9|606.7|602.86|603.95|600.11|0
1646922300000|2022-03-10 14:25:00|604.84|601|601.8|597.96|605.33|601.49|601.4|597.56|0
1646922600000|2022-03-10 14:30:00|600.72|596.88|598.67|594.83|604.25|600.41|595.74|591.9|0
1646922900000|2022-03-10 14:35:00|599.25|595.41|603.22|599.38|603.42|599.58|598.28|594.44|0
1646923200000|2022-03-10 14:40:00|602.04|598.2|597.72|593.88|602.04|598.2|593.41|589.57|0
1646923500000|2022-03-10 14:45:00|597.92|594.08|601.45|597.61|601.45|597.61|594.78|590.94|0
1646923800000|2022-03-10 14:50:00|600.66|596.82|593.8|589.96|603.02|599.18|593.8|589.96|0
1646924100000|2022-03-10 14:55:00|594.97|591.13|584.07|580.23|594.97|591.13|580.59|576.75|0
1646924400000|2022-03-10 15:00:00|584.26|580.42|592.04|588.2|593.02|589.18|583.49|579.65|0
1646924700000|2022-03-10 15:05:00|590.87|587.03|588.53|584.69|592.23|588.39|586.98|583.14|0
1646925000000|2022-03-10 15:10:00|588.24|584.4|587.36|583.52|591.65|587.81|585.42|581.58|0
1646925300000|2022-03-10 15:15:00|588.14|584.3|578.65|574.81|588.24|584.4|578.65|574.81|0
1646925600000|2022-03-10 15:20:00|579.03|575.19|586.92|583.08|588.58|584.74|579.03|575.19|0
1646925900000|2022-03-10 15:25:00|586.73|582.89|593.17|589.33|593.37|589.53|583.22|579.38|0
1646926200000|2022-03-10 15:30:00|592.97|589.13|600.24|596.4|601.03|597.19|590.43|586.59|0
1646926500000|2022-03-10 15:35:00|601.23|597.39|593.74|589.9|601.82|597.98|593.54|589.7|0
1646926800000|2022-03-10 15:40:00|594.13|590.29|594.13|590.29|594.92|591.08|590.77|586.93|0
1646927100000|2022-03-10 15:45:00|594.33|590.49|590.18|586.34|596.11|592.27|588.11|584.27|0
1646927400000|2022-03-10 15:50:00|589.78|585.94|599.08|595.24|599.68|595.84|589.78|585.94|0
1646927700000|2022-03-10 15:55:00|599.68|595.84|601.07|597.23|603.06|599.22|599.28|595.44|0
1646928000000|2022-03-10 16:00:00|602.57|598.73|604.65|600.81|605.65|601.81|602.06|598.22|0
1646928300000|2022-03-10 16:05:00|604.06|600.22|609.81|605.97|611.88|608.04|603.06|599.22|0
1646928600000|2022-03-10 16:10:00|610.2|606.36|606.94|603.1|611.28|607.44|606.55|602.71|0
1646928900000|2022-03-10 16:15:00|607.34|603.5|609.11|605.27|611.28|607.44|607.34|603.5|0
1646929200000|2022-03-10 16:20:00|609.31|605.47|611.67|607.83|612.86|609.02|606.45|602.61|0
1646929500000|2022-03-10 16:25:00|612.07|608.23|615.3|611.46|617.28|613.44|611.38|607.54|0
1646929800000|2022-03-10 16:30:00|615.2|611.36|615.3|611.46|616.58|612.74|613.42|609.58|0
1646930100000|2022-03-10 16:35:00|615.1|611.26|616.38|612.54|616.78|612.94|613.61|609.77|0
1646930400000|2022-03-10 16:40:00|616.18|612.34|611.44|607.6|617.77|613.93|611.24|607.4|0
1646930700000|2022-03-10 16:45:00|610.95|607.11|612.23|608.39|615.39|611.55|610.95|607.11|0
1646931000000|2022-03-10 16:50:00|612.03|608.19|608.09|604.25|613.02|609.18|606.51|602.67|0
1646931300000|2022-03-10 16:55:00|607.89|604.05|605.92|602.08|609.66|605.82|605.73|601.89|0
1646931600000|2022-03-10 17:00:00|606.51|602.67|604.55|600.71|607.49|603.65|603.57|599.73|0
1646931900000|2022-03-10 17:05:00|604.74|600.9|606.02|602.18|607.49|603.65|602.78|598.94|0
1646932200000|2022-03-10 17:10:00|605.23|601.39|604.35|600.51|607|603.16|604.25|600.41|0
1646932500000|2022-03-10 17:15:00|604.25|600.41|603.66|599.82|605.62|601.78|602.87|599.03|0
1646932800000|2022-03-10 17:20:00|603.26|599.42|596.6|592.76|604.25|600.41|596.21|592.37|0
1646933100000|2022-03-10 17:25:00|596.4|592.56|597.77|593.93|598.75|594.91|595.82|591.98|0
1646933400000|2022-03-10 17:30:00|597.97|594.13|601.88|598.04|602.08|598.24|597.77|593.93|0
1646933700000|2022-03-10 17:35:00|601.69|597.85|606.21|602.37|606.4|602.56|601.69|597.85|0
1646934000000|2022-03-10 17:40:00|606.4|602.56|606.71|602.87|607.98|604.14|605.33|601.49|0
1646934300000|2022-03-10 17:45:00|607.3|603.46|604.84|601|607.89|604.05|604.54|600.7|0
1646934600000|2022-03-10 17:50:00|604.93|601.09|609.28|605.44|610.27|606.43|604.34|600.5|0
1646934900000|2022-03-10 17:55:00|608.88|605.04|608.09|604.25|609.08|605.24|606.9|603.06|0
1646935200000|2022-03-10 18:00:00|607.79|603.95|610.66|606.82|610.76|606.92|603.74|599.9|0
1646935500000|2022-03-10 18:05:00|610.46|606.62|607.49|603.65|610.46|606.62|606.21|602.37|0
1646935800000|2022-03-10 18:10:00|607.29|603.45|606.11|602.27|608.28|604.44|602.46|598.62|0
1646936100000|2022-03-10 18:15:00|606.21|602.37|599.8|595.96|607.09|603.25|599.21|595.37|0
1646936400000|2022-03-10 18:20:00|600.2|596.36|601.18|597.34|603.34|599.5|598.43|594.59|0
1646936700000|2022-03-10 18:25:00|601.37|597.53|600.78|596.94|603.93|600.09|599.31|595.47|0
1646937000000|2022-03-10 18:30:00|600.98|597.14|598.42|594.58|602.75|598.91|597.64|593.8|0
1646937300000|2022-03-10 18:35:00|598.82|594.98|600.39|596.55|600.98|597.14|596.07|592.23|0
1646937600000|2022-03-10 18:40:00|599.8|595.96|600.39|596.55|601.96|598.12|598.23|594.39|0
1646937900000|2022-03-10 18:45:00|599.99|596.15|590.4|586.56|599.99|596.15|590.21|586.37|0
1646938200000|2022-03-10 18:50:00|590.21|586.37|588.92|585.08|591.77|587.93|586.37|582.53|0
1646938500000|2022-03-10 18:55:00|588.72|584.88|588.72|584.88|590.49|586.65|586.36|582.52|0
1646938800000|2022-03-10 19:00:00|588.52|584.68|577.37|573.53|589.7|585.86|577.37|573.53|0
1646939100000|2022-03-10 19:05:00|577.28|573.44|583.81|579.97|583.81|579.97|575.14|571.3|0
1646939400000|2022-03-10 19:10:00|583.13|579.29|582.83|578.99|584.99|581.15|581.46|577.62|0
1646939700000|2022-03-10 19:15:00|583.03|579.19|579.71|575.87|583.72|579.88|577.17|573.33|0
1646940000000|2022-03-10 19:20:00|579.32|575.48|583.22|579.38|583.22|579.38|578.34|574.5|0
1646940300000|2022-03-10 19:25:00|582.44|578.6|578.24|574.4|582.83|578.99|576.49|572.65|0
1646940600000|2022-03-10 19:30:00|576.59|572.75|577.56|573.72|578.53|574.69|573.28|569.44|0
1646940900000|2022-03-10 19:35:00|576.78|572.94|576.78|572.94|578.73|574.89|573.67|569.83|0
1646941200000|2022-03-10 19:40:00|576.39|572.55|579.5|575.66|580.48|576.64|574.83|570.99|0
1646941500000|2022-03-10 19:45:00|580.48|576.64|570.56|566.72|580.48|576.64|570.18|566.34|0
1646941800000|2022-03-10 19:50:00|570.18|566.34|572.5|568.66|572.5|568.66|568.24|564.4|0
1646942100000|2022-03-10 19:55:00|572.3|568.46|571.72|567.88|572.88|569.04|569.59|565.75|0
1646942400000|2022-03-10 20:00:00|570.75|566.91|578.13|574.29|578.52|574.68|570.75|566.91|0
1646942700000|2022-03-10 20:05:00|577.16|573.32|579.89|576.05|582.82|578.98|576.18|572.34|0
1646943000000|2022-03-10 20:10:00|579.5|575.66|575.21|571.37|580.67|576.83|574.43|570.59|0
1646943300000|2022-03-10 20:15:00|575.02|571.18|576.18|572.34|577.35|573.51|572.69|568.85|0
1646943600000|2022-03-10 20:20:00|576.37|572.53|581.44|577.6|583.4|579.56|573.85|570.01|0
1646943900000|2022-03-10 20:25:00|581.83|577.99|577.45|573.61|582.42|578.58|576.76|572.92|0
1646944200000|2022-03-10 20:30:00|577.35|573.51|577.15|573.31|579.49|575.65|575.01|571.17|0
1646944500000|2022-03-10 20:35:00|577.54|573.7|580.07|576.23|582.61|578.77|575.98|572.14|0
1646944800000|2022-03-10 20:40:00|579.1|575.26|577.34|573.5|579.29|575.45|572.87|569.03|0
1646945100000|2022-03-10 20:45:00|578.51|574.67|577.14|573.3|581.44|577.6|574.62|570.78|0
1646945400000|2022-03-10 20:50:00|577.92|574.08|568.52|564.68|577.92|574.08|565.71|561.87|0
1646945700000|2022-03-10 20:55:00|568.42|564.58|572.49|568.65|574.62|570.78|567.46|563.62|0
1646946000000|2022-03-10 21:00:00|573.85|570.01|571.96|568.12|574.62|570.78|571.38|567.54|0
1646946300000|2022-03-10 21:05:00|571.77|567.93|573.71|569.87|574.69|570.85|571.18|567.34|0
1646946600000|2022-03-10 21:10:00|573.52|569.68|569.31|566.31|574.1|570.26|569.01|566.01|0
1646946900000|2022-03-10 21:15:00|569.65|566.15|570.04|566.54|570.43|566.93|569.26|565.76|0
1646947200000|2022-03-10 21:20:00|569.84|566.34|569.07|565.57|570.04|566.54|569.07|565.57|0
1646947500000|2022-03-10 21:25:00|568.87|565.37|568.8|565.3|569.45|565.95|568.61|565.11|0
1646947800000|2022-03-10 21:30:00|568.99|565.49|569.58|566.08|569.58|566.08|568.99|565.49|0
1646948100000|2022-03-10 21:35:00|569.38|565.88|568.22|564.72|569.38|565.88|567.44|563.94|0
1646948400000|2022-03-10 21:40:00|568.21|564.71|569.18|565.68|569.18|565.68|568.21|564.71|0
1646948700000|2022-03-10 21:45:00|568.99|565.49|568.79|565.29|570.74|567.24|568.79|565.29|0
1646949000000|2022-03-10 21:50:00|568.99|565.49|569.38|565.88|569.57|566.07|568.79|565.29|0
1646949300000|2022-03-10 21:55:00|569.57|566.07|571.42|567.92|571.9|568.4|569.57|566.07|0
1646949600000|2022-03-10 22:00:00|571.27|567.77|571.99|568.49|571.99|568.49|570.23|566.73|0
1646949900000|2022-03-10 22:05:00|571.7|568.2|572.44|568.94|572.78|569.28|571.3|567.8|0
1646950200000|2022-03-10 22:10:00|572.52|569.02|572.78|569.28|573.29|569.79|572.07|568.57|0
1646950500000|2022-03-10 22:15:00|572.8|569.3|573.06|569.56|573.79|570.29|572.69|569.19|0
1646950800000|2022-03-10 22:20:00|572.83|569.33|573.1|569.6|573.2|569.7|572.38|568.88|0
1646951100000|2022-03-10 22:25:00|573.22|569.72|572.57|569.07|573.22|569.72|572.17|568.67|0
1646951400000|2022-03-10 22:30:00|572.4|568.9|572.91|569.41|572.94|569.44|572.37|568.87|0
1646951700000|2022-03-10 22:35:00|572.94|569.44|572.88|569.38|572.94|569.44|572.57|569.07|0
1646952000000|2022-03-10 22:40:00|572.91|569.41|573.08|569.58|573.11|569.61|572.85|569.35|0
1646952300000|2022-03-10 22:45:00|573.1|569.6|572.96|569.46|573.1|569.6|572.85|569.35|0
1646952600000|2022-03-10 22:50:00|573.08|569.58|572.93|569.43|573.08|569.58|572.93|569.43|0
1646952900000|2022-03-10 22:55:00|572.96|569.46|573.22|569.72|573.36|569.86|572.65|569.15|0
1646953200000|2022-03-10 23:00:00|570.23|566.73|567.99|564.49|573.64|570.14|567.99|564.49|0
1646953500000|2022-03-10 23:05:00|568.19|564.69|566.44|562.94|568.38|564.88|565.77|562.27|0
1646953800000|2022-03-10 23:10:00|566.25|562.75|565.86|562.36|567.02|563.52|565.86|562.36|0
1646954100000|2022-03-10 23:15:00|565.47|561.97|566.35|562.85|566.44|562.94|564.8|561.3|0
1646954400000|2022-03-10 23:20:00|566.24|562.74|565.66|562.16|566.93|563.43|565.47|561.97|0
1646954700000|2022-03-10 23:25:00|565.86|562.36|567.12|563.62|567.21|563.71|565.85|562.35|0
1646955000000|2022-03-10 23:30:00|567.21|563.71|567.02|563.52|567.31|563.81|566.05|562.55|0
1646955300000|2022-03-10 23:35:00|567.12|563.62|565.66|562.16|567.12|563.62|565.66|562.16|0
1646955600000|2022-03-10 23:40:00|565.56|562.06|567.21|563.71|567.21|563.71|565.56|562.06|0
1646955900000|2022-03-10 23:45:00|567.11|563.61|562.95|559.45|567.11|563.61|561.98|558.48|0
1646956200000|2022-03-10 23:50:00|563.05|559.55|565.07|561.57|565.46|561.96|562.95|559.45|0
1646956500000|2022-03-10 23:55:00|565.17|561.67|566.04|562.54|566.14|562.64|563.72|560.22|0
1646956800000|2022-03-11 00:00:00|565.65|562.15|568.17|564.67|568.56|565.06|565.26|561.76|0
1646957100000|2022-03-11 00:05:00|567.98|564.48|567.49|563.99|568.36|564.86|566.81|563.31|0
1646957400000|2022-03-11 00:10:00|567.3|563.8|567|563.5|568.36|564.86|566.03|562.53|0
1646957700000|2022-03-11 00:15:00|566.81|563.31|566.42|562.92|568.75|565.25|565.75|562.25|0
1646958000000|2022-03-11 00:20:00|566.61|563.11|566.22|562.72|567.97|564.47|566.22|562.72|0
1646958300000|2022-03-11 00:25:00|566.03|562.53|567.19|563.69|567.68|564.18|565.84|562.34|0
1646958600000|2022-03-11 00:30:00|567.1|563.6|566.61|563.11|567.1|563.6|565.35|561.85|0
1646958900000|2022-03-11 00:35:00|566.41|562.91|567.96|564.46|568.26|564.76|566.41|562.91|0
1646959200000|2022-03-11 00:40:00|568.16|564.66|568.74|565.24|568.74|565.24|567.87|564.37|0
1646959500000|2022-03-11 00:45:00|568.55|565.05|569.13|565.63|569.91|566.41|568.55|565.05|0
1646959800000|2022-03-11 00:50:00|568.93|565.43|574.19|570.69|574.58|571.08|568.93|565.43|0
1646960100000|2022-03-11 00:55:00|573.99|570.49|574.19|570.69|575.16|571.66|573.99|570.49|0
1646960400000|2022-03-11 01:00:00|573.99|570.49|581.03|577.53|581.23|577.73|573.99|570.49|0
1646960700000|2022-03-11 01:05:00|581.43|577.93|579.46|575.96|582.12|578.62|578.09|574.59|0
1646961000000|2022-03-11 01:10:00|579.27|575.77|578.87|575.37|580.25|576.75|578.29|574.79|0
1646961300000|2022-03-11 01:15:00|578.98|575.48|576.52|573.02|578.98|575.48|575.94|572.44|0
1646961600000|2022-03-11 01:20:00|576.72|573.22|582.8|579.3|582.9|579.4|576.52|573.02|0
1646961900000|2022-03-11 01:25:00|583.19|579.69|583.29|579.79|585.35|581.85|582.11|578.61|0
1646962200000|2022-03-11 01:30:00|582.79|579.29|583.19|579.69|585.85|582.35|582.79|579.29|0
1646962500000|2022-03-11 01:35:00|583.58|580.08|582.01|578.51|583.58|580.08|581.61|578.11|0
1646962800000|2022-03-11 01:40:00|581.81|578.31|580.83|577.33|583.29|579.79|580.43|576.93|0
1646963100000|2022-03-11 01:45:00|580.63|577.13|581.61|578.11|582|578.5|579.65|576.15|0
1646963400000|2022-03-11 01:50:00|581.71|578.21|582.69|579.19|583.57|580.07|581.41|577.91|0
1646963700000|2022-03-11 01:55:00|582.79|579.29|583.33|579.83|583.77|580.27|582.39|578.89|0
1646964000000|2022-03-11 02:00:00|583.23|579.73|579.98|576.48|584.51|581.01|579.98|576.48|0
1646964300000|2022-03-11 02:05:00|580.57|577.07|578.51|575.01|581.36|577.86|577.43|573.93|0
1646964600000|2022-03-11 02:10:00|578.61|575.11|578.51|575.01|579.19|575.69|578.02|574.52|0
1646964900000|2022-03-11 02:15:00|578.6|575.1|579.19|575.69|579.49|575.99|578.41|574.91|0
1646965200000|2022-03-11 02:20:00|579|575.5|581.35|577.85|581.55|578.05|579|575.5|0
1646965500000|2022-03-11 02:25:00|581.55|578.05|582.33|578.83|584.8|581.3|581.15|577.65|0
1646965800000|2022-03-11 02:30:00|582.24|578.74|581.54|578.04|583.71|580.21|580.76|577.26|0
1646966100000|2022-03-11 02:35:00|581.45|577.95|580.56|577.06|581.74|578.24|579.97|576.47|0
1646966400000|2022-03-11 02:40:00|580.47|576.97|580.95|577.45|581.15|577.65|579.09|575.59|0
1646966700000|2022-03-11 02:45:00|581.15|577.65|583.31|579.81|583.7|580.2|580.56|577.06|0
1646967000000|2022-03-11 02:50:00|583.22|579.72|580.56|577.06|584.49|580.99|580.56|577.06|0
1646967300000|2022-03-11 02:55:00|580.66|577.16|582.72|579.22|582.82|579.32|580.56|577.06|0
1646967600000|2022-03-11 03:00:00|582.32|578.82|582.91|579.41|583.5|580|581.83|578.33|0
1646967900000|2022-03-11 03:05:00|582.82|579.32|584.29|580.79|584.29|580.79|582.72|579.22|0
1646968200000|2022-03-11 03:10:00|584.19|580.69|586.46|582.96|586.46|582.96|583.89|580.39|0
1646968500000|2022-03-11 03:15:00|586.66|583.16|587.25|583.75|589.53|586.03|586.56|583.06|0
1646968800000|2022-03-11 03:20:00|587.05|583.55|587.35|583.85|588.04|584.54|586.46|582.96|0
1646969100000|2022-03-11 03:25:00|587.24|583.74|587.44|583.94|588.03|584.53|586.06|582.56|0
1646969400000|2022-03-11 03:30:00|587.24|583.74|586.55|583.05|590.61|587.11|586.55|583.05|0
1646969700000|2022-03-11 03:35:00|586.36|582.86|588.43|584.93|588.92|585.42|585.46|581.96|0
1646970000000|2022-03-11 03:40:00|588.03|584.53|586.45|582.95|588.62|585.12|585.46|581.96|0
1646970300000|2022-03-11 03:45:00|586.25|582.75|586.05|582.55|587.63|584.13|585.46|581.96|0
1646970600000|2022-03-11 03:50:00|586.45|582.95|583.68|580.18|586.84|583.34|583.68|580.18|0
1646970900000|2022-03-11 03:55:00|583.88|580.38|583.19|579.69|584.97|581.47|582.9|579.4|0
1646971200000|2022-03-11 04:00:00|583.09|579.59|583.48|579.98|583.68|580.18|582.5|579|0
1646971500000|2022-03-11 04:05:00|583.39|579.89|582.5|579|583.78|580.28|582.5|579|0
1646971800000|2022-03-11 04:10:00|581.91|578.41|585.56|582.06|586.24|582.74|581.91|578.41|0
1646972100000|2022-03-11 04:15:00|585.45|581.95|583.39|579.89|585.65|582.15|582.5|579|0
1646972400000|2022-03-11 04:20:00|583.28|579.78|581.71|578.21|583.28|579.78|581.51|578.01|0
1646972700000|2022-03-11 04:25:00|582.1|578.6|583.08|579.58|583.48|579.98|582.1|578.6|0
1646973000000|2022-03-11 04:30:00|582.89|579.39|583.87|580.37|583.87|580.37|582.49|578.99|0
1646973300000|2022-03-11 04:35:00|583.48|579.98|583.67|580.17|584.26|580.76|583.08|579.58|0
1646973600000|2022-03-11 04:40:00|583.87|580.37|582.49|578.99|584.26|580.76|582.39|578.89|0
1646973900000|2022-03-11 04:45:00|582.69|579.19|583.27|579.77|583.67|580.17|582.39|578.89|0
1646974200000|2022-03-11 04:50:00|583.08|579.58|584.46|580.96|584.46|580.96|582.09|578.59|0
1646974500000|2022-03-11 04:55:00|584.36|580.86|585.05|581.55|585.44|581.94|584.36|580.86|0
1646974800000|2022-03-11 05:00:00|584.95|581.45|585.64|582.14|587.22|583.72|584.65|581.15|0
1646975100000|2022-03-11 05:05:00|585.83|582.33|586.82|583.32|587.41|583.91|585.83|582.33|0
1646975400000|2022-03-11 05:10:00|587.02|583.52|586.62|583.12|588.4|584.9|586.42|582.92|0
1646975700000|2022-03-11 05:15:00|587.01|583.51|587.01|583.51|587.61|584.11|586.42|582.92|0
1646976000000|2022-03-11 05:20:00|586.92|583.42|587.11|583.61|588|584.5|586.42|582.92|0
1646976300000|2022-03-11 05:25:00|586.81|583.31|585.63|582.13|586.81|583.31|585.23|581.73|0
1646976600000|2022-03-11 05:30:00|585.43|581.93|582.58|579.08|586.22|582.72|582.38|578.88|0
1646976900000|2022-03-11 05:35:00|582.47|578.97|577.76|574.26|583.46|579.96|577.56|574.06|0
1646977200000|2022-03-11 05:40:00|578.35|574.85|579.52|576.02|579.52|576.02|577.56|574.06|0
1646977500000|2022-03-11 05:45:00|579.33|575.83|577.56|574.06|579.52|576.02|577.17|573.67|0
1646977800000|2022-03-11 05:50:00|577.36|573.86|574.72|571.22|577.95|574.45|574.43|570.93|0
1646978100000|2022-03-11 05:55:00|574.14|570.64|572.86|569.36|574.14|570.64|570.82|567.32|0
1646978400000|2022-03-11 06:00:00|573.06|569.56|568.61|565.81|574.81|571.31|568.42|565.27|0
1646978700000|2022-03-11 06:05:00|568.81|566.01|567.64|564.84|569.2|566.4|566.08|563.28|0
1646979000000|2022-03-11 06:10:00|567.83|565.03|567.25|564.45|568.22|565.42|566.18|563.38|0
1646979300000|2022-03-11 06:15:00|567.05|564.25|566.47|563.67|568.02|565.22|565.3|562.5|0
1646979600000|2022-03-11 06:20:00|566.18|563.38|567.83|565.03|568.02|565.22|565.89|563.09|0
1646979900000|2022-03-11 06:25:00|567.73|564.93|566.27|563.47|567.83|565.03|565.69|562.89|0
1646980200000|2022-03-11 06:30:00|566.18|563.38|568.9|566.1|568.99|566.19|566.08|563.28|0
1646980500000|2022-03-11 06:35:00|568.99|566.19|567.92|565.12|570.16|567.36|567.63|564.83|0
1646980800000|2022-03-11 06:40:00|568.02|565.22|565.79|562.99|568.02|565.22|565.1|562.3|0
1646981100000|2022-03-11 06:45:00|565.68|562.88|565.49|562.69|566.95|564.15|565.1|562.3|0
1646981400000|2022-03-11 06:50:00|565.4|562.6|565.49|562.69|566.07|563.27|565.29|562.49|0
1646981700000|2022-03-11 06:55:00|565.29|562.49|566.36|563.56|567.14|564.34|565.29|562.49|0
1646982000000|2022-03-11 07:00:00|566.26|563.46|559.97|557.17|566.26|563.46|559.29|556.49|0
1646982300000|2022-03-11 07:05:00|559.68|556.88|555.92|553.12|559.68|556.88|553.33|550.53|0
1646982600000|2022-03-11 07:10:00|556.01|553.21|557.17|554.37|557.65|554.85|553.9|551.1|0
1646982900000|2022-03-11 07:15:00|557.27|554.47|559.26|556.46|559.45|556.65|555.98|553.18|0
1646983200000|2022-03-11 07:20:00|559.36|556.56|563.22|560.42|563.41|560.61|559.36|556.56|0
1646983500000|2022-03-11 07:25:00|563.12|560.32|561.57|558.77|563.89|561.09|561.18|558.38|0
1646983800000|2022-03-11 07:30:00|561.67|558.87|565.05|562.25|565.63|562.83|561.67|558.87|0
1646984100000|2022-03-11 07:35:00|565.34|562.54|566.79|563.99|568.54|565.74|564.66|561.86|0
1646984400000|2022-03-11 07:40:00|566.98|564.18|564.95|562.15|566.98|564.18|563.88|561.08|0
1646984700000|2022-03-11 07:45:00|565.24|562.44|566.98|564.18|567.66|564.86|562.14|559.34|0
1646985000000|2022-03-11 07:50:00|566.69|563.89|567.08|564.28|567.56|564.76|565.92|563.12|0
1646985300000|2022-03-11 07:55:00|567.17|564.37|566.59|563.79|570.58|567.78|566.59|563.79|0
1646985600000|2022-03-11 08:00:00|565.92|563.12|571.45|568.65|571.45|568.65|565.43|562.63|0
1646985900000|2022-03-11 08:05:00|571.05|568.85|570.96|568.56|573.59|571.19|568.24|565.84|0
1646986200000|2022-03-11 08:10:00|570.86|568.46|569.69|567.29|570.86|568.46|567.26|564.86|0
1646986500000|2022-03-11 08:15:00|569.49|567.09|578.57|576.17|579.16|576.76|568.62|566.22|0
1646986800000|2022-03-11 08:20:00|578.47|576.07|575.24|572.84|580.14|577.74|575.05|572.65|0
1646987100000|2022-03-11 08:25:00|575.53|573.13|575.83|573.43|577.68|575.28|572.6|570.2|0
1646987400000|2022-03-11 08:30:00|576.12|573.72|577.39|574.99|577.68|575.28|572.99|570.59|0
1646987700000|2022-03-11 08:35:00|576.9|574.5|574.45|572.05|577.76|575.36|573.96|571.56|0
1646988000000|2022-03-11 08:40:00|574.65|572.25|573.48|571.08|576.59|574.19|572.51|570.11|0
1646988300000|2022-03-11 08:45:00|572.8|570.4|568.25|565.85|572.8|570.4|568.25|565.85|0
1646988600000|2022-03-11 08:50:00|568.16|565.76|574.06|571.66|574.16|571.76|567.97|565.57|0
1646988900000|2022-03-11 08:55:00|573.77|571.37|573.09|570.69|574.06|571.66|570.76|568.36|0
1646989200000|2022-03-11 09:00:00|573.19|570.79|570.76|568.36|573.38|570.98|569.79|567.39|0
1646989500000|2022-03-11 09:05:00|570.67|568.27|568.05|565.65|570.95|568.55|565.45|563.05|0
1646989800000|2022-03-11 09:10:00|567.86|565.46|563.91|561.51|568.05|565.65|563.62|561.22|0
1646990100000|2022-03-11 09:15:00|564.2|561.8|564.77|562.37|565.93|563.53|563.23|560.83|0
1646990400000|2022-03-11 09:20:00|564.68|562.28|561.55|559.15|564.77|562.37|561.55|559.15|0
1646990700000|2022-03-11 09:25:00|561.64|559.24|563.38|560.98|563.48|561.08|559.91|557.51|0
1646991000000|2022-03-11 09:30:00|563.18|560.78|563.57|561.17|565.69|563.29|562.03|559.63|0
1646991300000|2022-03-11 09:35:00|563.18|560.78|564.92|562.52|565.69|563.29|562.8|560.4|0
1646991600000|2022-03-11 09:40:00|564.83|562.43|564.53|562.13|566.85|564.45|564.53|562.13|0
1646991900000|2022-03-11 09:45:00|564.34|561.94|559.55|557.15|564.34|561.94|559.36|556.96|0
1646992200000|2022-03-11 09:50:00|559.36|556.96|557.81|555.41|560.51|558.11|556.66|554.26|0
1646992500000|2022-03-11 09:55:00|558|555.6|558.77|556.37|558.97|556.57|557.81|555.41|0
1646992800000|2022-03-11 10:00:00|558.58|556.18|550.9|548.5|558.58|556.18|550.9|548.5|0
1646993100000|2022-03-11 10:05:00|550.7|548.3|553.19|550.79|553.77|551.37|549.75|547.35|0
1646993400000|2022-03-11 10:10:00|553.39|550.99|555.5|553.1|555.6|553.2|553.29|550.89|0
1646993700000|2022-03-11 10:15:00|555.4|553|555.11|552.71|555.88|553.48|553.58|551.18|0
1646994000000|2022-03-11 10:20:00|555.21|552.81|554.15|551.75|555.88|553.48|554.15|551.75|0
1646994300000|2022-03-11 10:25:00|554.34|551.94|551.37|548.97|554.34|551.94|550.51|548.11|0
1646994600000|2022-03-11 10:30:00|551.46|549.06|552.9|550.5|553.38|550.98|551.08|548.68|0
1646994900000|2022-03-11 10:35:00|552.99|550.59|555.3|552.9|555.78|553.38|552.61|550.21|0
1646995200000|2022-03-11 10:40:00|555.4|553|558.37|555.97|558.37|555.97|555.3|552.9|0
1646995500000|2022-03-11 10:45:00|557.9|555.5|555.49|553.09|558.18|555.78|555.49|553.09|0
1646995800000|2022-03-11 10:50:00|555.39|552.99|558.76|556.36|559.14|556.74|555.29|552.89|0
1646996100000|2022-03-11 10:55:00|558.56|556.16|555.1|552.7|559.24|556.84|553.37|550.97|0
1646996400000|2022-03-11 11:00:00|555.39|552.99|555.1|552.7|556.44|554.04|554.33|551.93|0
1646996700000|2022-03-11 11:05:00|554.9|552.5|555.39|552.99|557.21|554.81|553.85|551.45|0
1646997000000|2022-03-11 11:10:00|555.29|552.89|557.02|554.62|557.69|555.29|554.52|552.12|0
1646997300000|2022-03-11 11:15:00|557.21|554.81|557.89|555.49|558.17|555.77|555.67|553.27|0
1646997600000|2022-03-11 11:20:00|557.78|555.38|535.13|532.73|560.01|557.61|533.54|531.14|0
1646997900000|2022-03-11 11:25:00|536.92|534.52|519.42|517.02|537.3|534.9|509.11|506.71|0
1646998200000|2022-03-11 11:30:00|521.85|519.45|520.26|517.86|527.86|525.46|517.92|515.52|0
1646998500000|2022-03-11 11:35:00|519.14|516.74|525.32|522.92|527.48|525.08|518.86|516.46|0
1646998800000|2022-03-11 11:40:00|525.41|523.01|521.66|519.26|525.6|523.2|516.99|514.59|0
1646999100000|2022-03-11 11:45:00|521.76|519.36|523.13|519.29|525.03|522.63|518.02|515.62|0
1646999400000|2022-03-11 11:50:00|523.5|519.66|529.8|525.96|532.54|528.7|523.13|519.29|0
1646999700000|2022-03-11 11:55:00|529.43|525.59|523.5|519.66|529.8|525.96|523.03|519.19|0
1647000000000|2022-03-11 12:00:00|523.69|519.85|525|521.16|529.14|525.3|523.69|519.85|0
1647000300000|2022-03-11 12:05:00|524.62|520.78|524.81|520.97|527.92|524.08|524.06|520.22|0
1647000600000|2022-03-11 12:10:00|525.18|521.34|523.87|520.03|526.5|522.66|521.81|517.97|0
1647000900000|2022-03-11 12:15:00|524.62|520.78|525.37|521.53|526.12|522.28|522.93|519.09|0
1647001200000|2022-03-11 12:20:00|525.84|522|525.55|521.71|526.21|522.37|524.05|520.21|0
1647001500000|2022-03-11 12:25:00|525.46|521.62|527.62|523.78|530.06|526.22|525.46|521.62|0
1647001800000|2022-03-11 12:30:00|526.65|522.81|523.25|519.41|526.65|522.81|523.25|519.41|0
1647002100000|2022-03-11 12:35:00|523.35|519.51|522.13|518.29|525.42|521.58|522.13|518.29|0
1647002400000|2022-03-11 12:40:00|521.94|518.1|524|520.16|525.23|521.39|521.94|518.1|0
1647002700000|2022-03-11 12:45:00|524.38|520.54|529.31|525.47|529.31|525.47|523.91|520.07|0
1647003000000|2022-03-11 12:50:00|529.5|525.66|531.93|528.09|531.93|528.09|527.68|523.84|0
1647003300000|2022-03-11 12:55:00|531.74|527.9|533.17|529.33|536.21|532.37|530.99|527.15|0
1647003600000|2022-03-11 13:00:00|533.36|529.52|534.02|530.18|535.54|531.7|531.36|527.52|0
1647003900000|2022-03-11 13:05:00|533.83|529.99|532.22|528.38|534.69|530.85|531.55|527.71|0
1647004200000|2022-03-11 13:10:00|532.12|528.28|536.68|532.84|538.3|534.46|531.36|527.52|0
1647004500000|2022-03-11 13:15:00|536.59|532.75|539.54|535.7|539.54|535.7|535.15|531.31|0
1647004800000|2022-03-11 13:20:00|539.35|535.51|536.48|532.64|540.11|536.27|535.91|532.07|0
1647005100000|2022-03-11 13:25:00|536.29|532.45|533.44|529.6|536.67|532.83|533.16|529.32|0
1647005400000|2022-03-11 13:30:00|532.87|529.03|535.53|531.69|536.48|532.64|531.73|527.89|0
1647005700000|2022-03-11 13:35:00|536.1|532.26|534.39|530.55|537.15|533.31|533.25|529.41|0
1647006000000|2022-03-11 13:40:00|535.34|531.5|539.15|535.31|539.34|535.5|535.15|531.31|0
1647006300000|2022-03-11 13:45:00|538.77|534.93|541.25|537.41|541.44|537.6|536.96|533.12|0
1647006600000|2022-03-11 13:50:00|541.06|537.22|538.76|534.92|541.06|537.22|537.81|533.97|0
1647006900000|2022-03-11 13:55:00|538.57|534.73|540.83|536.99|542.78|538.94|538.19|534.35|0
1647007200000|2022-03-11 14:00:00|541.02|537.18|541.76|537.92|544.15|540.31|540.04|536.2|0
1647007500000|2022-03-11 14:05:00|542.14|538.3|544.34|540.5|545.01|541.17|541.76|537.92|0
1647007800000|2022-03-11 14:10:00|544.24|540.4|545.58|541.74|546.73|542.89|544.05|540.21|0
1647008100000|2022-03-11 14:15:00|545.39|541.55|544.05|540.21|545.58|541.74|543.28|539.44|0
1647008400000|2022-03-11 14:20:00|543.67|539.83|544.05|540.21|546.54|542.7|542.33|538.49|0
1647008700000|2022-03-11 14:25:00|544.43|540.59|548.17|544.33|548.17|544.33|544.24|540.4|0
1647009000000|2022-03-11 14:30:00|547.5|543.66|547.3|543.46|549.22|545.38|543.66|539.82|0
1647009300000|2022-03-11 14:35:00|546.92|543.08|551.73|547.89|551.83|547.99|544.23|540.39|0
1647009600000|2022-03-11 14:40:00|551.63|547.79|551.2|548.8|556.72|552.88|549.09|546.69|0
1647009900000|2022-03-11 14:45:00|551.3|548.9|548.89|546.49|551.3|548.9|546.41|544.01|0
1647010200000|2022-03-11 14:50:00|550.24|547.84|555.43|553.03|555.81|553.41|546.21|543.81|0
1647010500000|2022-03-11 14:55:00|555.62|553.22|556.78|554.38|560.65|558.25|554.76|552.36|0
1647010800000|2022-03-11 15:00:00|559.39|556.99|568.91|566.51|570.37|567.97|557.84|555.44|0
1647011100000|2022-03-11 15:05:00|568.61|566.21|573.5|571.1|574.08|571.68|564.52|562.12|0
1647011400000|2022-03-11 15:10:00|572.71|570.31|568.22|565.82|572.71|570.31|564.91|562.51|0
1647011700000|2022-03-11 15:15:00|568.12|565.72|569.19|566.79|571.34|568.94|566.27|563.87|0
1647012000000|2022-03-11 15:20:00|569|566.6|570.56|568.16|573.99|571.59|568.61|566.21|0
1647012300000|2022-03-11 15:25:00|570.17|567.77|567.63|565.23|570.36|567.96|563.16|560.76|0
1647012600000|2022-03-11 15:30:00|567.82|565.42|572.9|570.5|573.49|571.09|566.46|564.06|0
1647012900000|2022-03-11 15:35:00|572.81|570.41|566.95|564.55|572.9|570.5|566.46|564.06|0
1647013200000|2022-03-11 15:40:00|566.85|564.45|565.87|563.47|567.53|565.13|561.02|558.62|0
1647013500000|2022-03-11 15:45:00|566.26|563.86|564.75|562.35|567.62|565.22|562.16|559.76|0
1647013800000|2022-03-11 15:50:00|564.17|561.77|561.26|558.86|564.36|561.96|558.35|555.95|0
1647014100000|2022-03-11 15:55:00|561.06|558.66|557.58|555.18|562.61|560.21|557|554.6|0
1647014400000|2022-03-11 16:00:00|557.38|554.98|562.61|560.21|562.8|560.4|557.38|554.98|0
1647014700000|2022-03-11 16:05:00|562.32|559.92|566.89|564.49|568.35|565.95|561.83|559.43|0
1647015000000|2022-03-11 16:10:00|566.5|564.1|570.89|568.49|571.77|569.37|565.52|563.12|0
1647015300000|2022-03-11 16:15:00|570.4|568|567.66|565.26|571.77|569.37|566.99|564.59|0
1647015600000|2022-03-11 16:20:00|567.47|565.07|567.47|565.07|569.22|566.82|564.35|561.95|0
1647015900000|2022-03-11 16:25:00|567.66|565.26|571.18|568.78|572.15|569.75|567.47|565.07|0
1647016200000|2022-03-11 16:30:00|571.57|569.17|579.32|576.92|579.42|577.02|571.08|568.68|0
1647016500000|2022-03-11 16:35:00|579.02|576.62|574.01|571.61|579.61|577.21|574.01|571.61|0
1647016800000|2022-03-11 16:40:00|574.41|572.01|575.39|572.99|581.5|579.1|573.72|571.32|0
1647017100000|2022-03-11 16:45:00|575.58|573.18|574.8|572.4|577.95|575.55|572.44|570.04|0
1647017400000|2022-03-11 16:50:00|575.39|572.99|577.16|574.76|579.72|577.32|574.8|572.4|0
1647017700000|2022-03-11 16:55:00|575.58|573.18|577.46|575.06|579.52|577.12|575.19|572.79|0
1647018000000|2022-03-11 17:00:00|577.35|574.95|577.75|575.35|583.48|581.08|577.15|574.75|0
1647018300000|2022-03-11 17:05:00|577.35|574.95|583.48|581.08|583.87|581.47|575.18|572.78|0
1647018600000|2022-03-11 17:10:00|583.18|580.78|581.89|579.49|583.18|580.78|578.53|576.13|0
1647018900000|2022-03-11 17:15:00|581.49|579.09|575.18|572.78|582.09|579.69|575.18|572.78|0
1647019200000|2022-03-11 17:20:00|574.98|572.58|578.53|576.13|579.32|576.92|573.8|571.4|0
1647019500000|2022-03-11 17:25:00|578.43|576.03|584.56|582.16|584.66|582.26|578.33|575.93|0
1647019800000|2022-03-11 17:30:00|584.37|581.97|582.87|580.47|584.86|582.46|581.69|579.29|0
1647020100000|2022-03-11 17:35:00|583.47|581.07|587.24|584.84|587.83|585.43|583.27|580.87|0
1647020400000|2022-03-11 17:40:00|587.04|584.64|582.28|579.88|587.43|585.03|582.28|579.88|0
1647020700000|2022-03-11 17:45:00|582.38|579.98|583.57|581.17|583.57|581.17|580.69|578.29|0
1647021000000|2022-03-11 17:50:00|583.46|581.06|581.19|578.79|583.46|581.06|580.69|578.29|0
1647021300000|2022-03-11 17:55:00|581.28|578.88|580.1|577.7|581.39|578.99|577.73|575.33|0
1647021600000|2022-03-11 18:00:00|579.9|577.5|577.14|574.74|582.07|579.67|576.45|574.05|0
1647021900000|2022-03-11 18:05:00|577.33|574.93|578.71|576.31|579.3|576.9|574.18|571.78|0
1647022200000|2022-03-11 18:10:00|578.52|576.12|579.7|577.3|580.29|577.89|577.33|574.93|0
1647022500000|2022-03-11 18:15:00|579.5|577.1|574.77|572.37|579.5|577.1|574.77|572.37|0
1647022800000|2022-03-11 18:20:00|574.57|572.17|571.82|569.42|575.16|572.76|571.62|569.22|0
1647023100000|2022-03-11 18:25:00|571.92|569.52|572.21|569.81|573.39|570.99|570.64|568.24|0
1647023400000|2022-03-11 18:30:00|572.41|570.01|573.39|570.99|574.17|571.77|571.23|568.83|0
1647023700000|2022-03-11 18:35:00|573.59|571.19|575.55|573.15|575.55|573.15|571.43|569.03|0
1647024000000|2022-03-11 18:40:00|575.16|572.76|572.6|570.2|575.55|573.15|572.6|570.2|0
1647024300000|2022-03-11 18:45:00|572.8|570.4|569.66|567.26|572.8|570.4|569.66|567.26|0
1647024600000|2022-03-11 18:50:00|569.27|566.87|579.49|577.09|579.49|577.09|568.48|566.08|0
1647024900000|2022-03-11 18:55:00|579.69|577.29|582.45|580.05|582.65|580.25|577.32|574.92|0
1647025200000|2022-03-11 19:00:00|584.24|581.84|580.28|577.88|585.03|582.63|580.08|577.68|0
1647025500000|2022-03-11 19:05:00|579.88|577.48|581.86|579.46|581.86|579.46|579.09|576.69|0
1647025800000|2022-03-11 19:10:00|581.26|578.86|581.46|579.06|583.44|581.04|579.88|577.48|0
1647026100000|2022-03-11 19:15:00|580.67|578.27|583.64|581.24|583.64|581.24|578.3|575.9|0
1647026400000|2022-03-11 19:20:00|584.23|581.83|581.26|578.86|584.43|582.03|580.67|578.27|0
1647026700000|2022-03-11 19:25:00|581.06|578.66|574.55|572.15|582.25|579.85|573.96|571.56|0
1647027000000|2022-03-11 19:30:00|574.94|572.54|577.8|575.4|578.2|575.8|574.16|571.76|0
1647027300000|2022-03-11 19:35:00|577.9|575.5|577.9|575.5|580.17|577.77|576.71|574.31|0
1647027600000|2022-03-11 19:40:00|578.09|575.69|583.63|581.23|584.02|581.62|577.7|575.3|0
1647027900000|2022-03-11 19:45:00|583.83|581.43|582.64|580.24|586.11|583.71|582.44|580.04|0
1647028200000|2022-03-11 19:50:00|582.94|580.54|587.59|585.19|590.78|588.38|582.94|580.54|0
1647028500000|2022-03-11 19:55:00|586.23|583.83|588.35|585.95|589.85|587.45|585.14|582.74|0
1647028800000|2022-03-11 20:00:00|588.15|585.75|589.94|587.54|590.93|588.53|587.36|584.96|0
1647029100000|2022-03-11 20:05:00|589.74|587.34|592.52|590.12|593.52|591.12|587.75|585.35|0
1647029400000|2022-03-11 20:10:00|592.32|589.92|593.52|591.12|594.52|592.12|590.14|587.74|0
1647029700000|2022-03-11 20:15:00|593.92|591.52|590.93|588.53|594.12|591.72|590.13|587.73|0
1647030000000|2022-03-11 20:20:00|591.53|589.13|593.22|590.82|593.22|590.82|589.74|587.34|0
1647030300000|2022-03-11 20:25:00|594.11|591.71|596.91|594.51|596.91|594.51|591.92|589.52|0
1647030600000|2022-03-11 20:30:00|598.31|595.91|604.12|601.72|604.12|601.72|598.31|595.91|0
1647030900000|2022-03-11 20:35:00|603.72|601.32|602.72|600.32|603.92|601.52|599.32|596.92|0
1647031200000|2022-03-11 20:40:00|603.12|600.72|604.32|601.92|605.63|603.23|600.62|598.22|0
1647031500000|2022-03-11 20:45:00|603.02|600.62|606.73|604.33|607.33|604.93|603.02|600.62|0
1647031800000|2022-03-11 20:50:00|607.84|605.44|613.13|610.73|613.33|610.93|604.92|602.52|0
1647032100000|2022-03-11 20:55:00|611.13|608.73|615.54|613.14|619.36|616.96|607.93|605.53|0
1647032400000|2022-03-11 21:00:00|616.24|613.84|613.13|610.73|616.74|614.34|612.53|610.13|0
1647032700000|2022-03-11 21:05:00|612.93|610.53|613.33|610.93|614.13|611.73|612.53|610.13|0
1647033000000|2022-03-11 21:10:00|613.63|611.23|613.33|610.93|614.13|611.73|612.93|610.53|0
1647244800000|2022-03-14 08:00:00|594|591.6|593.79|591.39|594.1|591.7|589.6|587.2|0
1647245100000|2022-03-14 08:05:00|592.8|590.4|585.01|582.61|596.11|593.71|584.41|582.01|0
1647245400000|2022-03-14 08:10:00|585.4|583|587.47|585.07|588.26|585.86|582.24|579.84|0
1647245700000|2022-03-14 08:15:00|587.87|585.47|591.73|589.33|591.83|589.43|587.47|585.07|0
1647246000000|2022-03-14 08:20:00|591.43|589.03|589.55|587.15|592.22|589.82|588.06|585.66|0
1647246300000|2022-03-14 08:25:00|589.65|587.25|595.6|593.2|596.6|594.2|589.35|586.95|0
1647246600000|2022-03-14 08:30:00|595.8|593.4|596.6|594.2|599.19|596.79|595.8|593.4|0
1647246900000|2022-03-14 08:35:00|596.5|594.1|598.9|596.5|599.1|596.7|595.6|593.2|0
1647247200000|2022-03-14 08:40:00|598.6|596.2|598.21|595.81|599.69|597.29|596.91|594.51|0
1647247500000|2022-03-14 08:45:00|598.5|596.1|593.94|591.54|598.5|596.1|593.94|591.54|0
1647247800000|2022-03-14 08:50:00|593.65|591.25|597.7|595.3|599.59|597.19|591.08|588.68|0
1647248100000|2022-03-14 08:55:00|597.9|595.5|595.23|592.83|598.6|596.2|593.64|591.24|0
1647248400000|2022-03-14 09:00:00|595.03|592.63|589.89|587.49|595.72|593.32|589.5|587.1|0
1647248700000|2022-03-14 09:05:00|589.59|587.19|589.39|586.99|591.47|589.07|589.1|586.7|0
1647249000000|2022-03-14 09:10:00|589.1|586.7|590.18|587.78|590.87|588.47|585.95|583.55|0
1647249300000|2022-03-14 09:15:00|589.98|587.58|590.37|587.97|592.35|589.95|589.1|586.7|0
1647249600000|2022-03-14 09:20:00|590.18|587.78|593.14|590.74|593.14|590.74|587.42|585.02|0
1647249900000|2022-03-14 09:25:00|593.04|590.64|595.22|592.82|597.3|594.9|591.86|589.46|0
1647250200000|2022-03-14 09:30:00|595.12|592.72|593.04|590.64|596.11|593.71|591.85|589.45|0
1647250500000|2022-03-14 09:35:00|592.54|590.14|588.7|586.3|595.02|592.62|588.5|586.1|0
1647250800000|2022-03-14 09:40:00|588|585.6|585.25|582.85|589.48|587.08|581.52|579.12|0
1647251100000|2022-03-14 09:45:00|585.15|582.75|582.3|579.9|586.92|584.52|581.03|578.63|0
1647251400000|2022-03-14 09:50:00|582.11|579.71|578.58|576.18|583.87|581.47|578.1|575.7|0
1647251700000|2022-03-14 09:55:00|579.17|576.77|579.27|576.87|579.95|577.55|575.07|572.67|0
1647252000000|2022-03-14 10:00:00|578.88|576.48|579.55|577.15|581.32|578.92|578.29|575.89|0
1647252300000|2022-03-14 10:05:00|579.06|576.66|583.38|580.98|583.68|581.28|579.06|576.66|0
1647252600000|2022-03-14 10:10:00|583.57|581.17|583.97|581.57|587.32|584.92|583.28|580.88|0
1647252900000|2022-03-14 10:15:00|584.07|581.67|583.87|581.47|584.75|582.35|582.39|579.99|0
1647253200000|2022-03-14 10:20:00|583.77|581.37|584.55|582.15|586.43|584.03|583.57|581.17|0
1647253500000|2022-03-14 10:25:00|584.46|582.06|584.55|582.15|586.33|583.93|583.18|580.78|0
1647253800000|2022-03-14 10:30:00|584.36|581.96|581.21|578.81|584.46|582.06|579.94|577.54|0
1647254100000|2022-03-14 10:35:00|581.31|578.91|584.55|582.15|585.14|582.74|581.31|578.91|0
1647254400000|2022-03-14 10:40:00|584.65|582.25|588.29|585.89|589.19|586.79|584.65|582.25|0
1647254700000|2022-03-14 10:45:00|588.1|585.7|587.7|585.3|588.69|586.29|586.03|583.63|0
1647255000000|2022-03-14 10:50:00|587.61|585.21|584.71|582.31|588.59|586.19|584.71|582.31|0
1647255300000|2022-03-14 10:55:00|584.9|582.5|580.96|578.56|585.89|583.49|580.96|578.56|0
1647255600000|2022-03-14 11:00:00|581.26|578.86|587.18|584.78|587.18|584.78|581.06|578.66|0
1647255900000|2022-03-14 11:05:00|587.08|584.68|590.24|587.84|590.64|588.24|585.6|583.2|0
1647256200000|2022-03-14 11:10:00|590.44|588.04|588.06|585.66|590.84|588.44|586.98|584.58|0
1647256500000|2022-03-14 11:15:00|587.97|585.57|586.68|584.28|589.65|587.25|586.38|583.98|0
1647256800000|2022-03-14 11:20:00|586.78|584.38|587.77|585.37|588.46|586.06|585.69|583.29|0
1647257100000|2022-03-14 11:25:00|587.66|585.26|597.79|595.39|599.99|597.59|587.47|585.07|0
1647257400000|2022-03-14 11:30:00|597.39|594.99|599.99|597.59|600.19|597.79|595.9|593.5|0
1647257700000|2022-03-14 11:35:00|599.79|597.39|599.59|597.19|600.39|597.99|595.4|593|0
1647258000000|2022-03-14 11:40:00|599.29|596.89|601.09|598.69|601.18|598.78|596.5|594.1|0
1647258300000|2022-03-14 11:45:00|601.18|598.78|603.09|600.69|607.9|605.5|600.18|597.78|0
1647258600000|2022-03-14 11:50:00|603.69|601.29|607.42|605.02|607.63|605.23|602.49|600.09|0
1647258900000|2022-03-14 11:55:00|607.53|605.13|607.73|605.33|608.93|606.53|603.62|601.22|0
1647259200000|2022-03-14 12:00:00|608.02|605.62|603.22|600.82|610.03|607.63|602.62|600.22|0
1647259500000|2022-03-14 12:05:00|603.13|600.73|602.22|599.82|604.02|601.62|600.83|598.43|0
1647259800000|2022-03-14 12:10:00|602.42|600.02|603.12|600.72|604.62|602.22|602.22|599.82|0
1647260100000|2022-03-14 12:15:00|603.32|600.92|606.02|603.62|606.42|604.02|600.43|598.03|0
1647260400000|2022-03-14 12:20:00|606.12|603.72|608.22|605.82|608.82|606.42|605.42|603.02|0
1647260700000|2022-03-14 12:25:00|608.02|605.62|606.72|604.32|608.02|605.62|605.41|603.01|0
1647261000000|2022-03-14 12:30:00|606.21|603.81|603.61|601.21|607.21|604.81|603.32|600.92|0
1647261300000|2022-03-14 12:35:00|603.41|601.01|604.41|602.01|607.32|604.92|603.41|601.01|0
1647261600000|2022-03-14 12:40:00|604.21|601.81|601.81|599.41|604.41|602.01|601.21|598.81|0
1647261900000|2022-03-14 12:45:00|601.92|599.52|605.01|602.61|605.01|602.61|600.62|598.22|0
1647262200000|2022-03-14 12:50:00|604.91|602.51|604.61|602.21|607.71|605.31|600.41|598.01|0
1647262500000|2022-03-14 12:55:00|604.41|602.01|596.43|594.03|606.51|604.11|595.54|593.14|0
1647262800000|2022-03-14 13:00:00|596.54|594.14|598.33|595.93|598.33|595.93|596.54|594.14|0
1647263100000|2022-03-14 13:05:00|601.01|598.61|600.81|598.41|602.4|600|600.51|598.11|0
1647263400000|2022-03-14 13:10:00|600.61|598.21|598.3|595.9|602.2|599.8|597.51|595.11|0
1647263700000|2022-03-14 13:15:00|598.5|596.1|598.7|596.3|600.1|597.7|596.31|593.91|0
1647264000000|2022-03-14 13:20:00|598.5|596.1|602.29|599.89|602.29|599.89|597.71|595.31|0
1647264300000|2022-03-14 13:25:00|602.2|599.8|605.49|603.09|605.49|603.09|602.09|599.69|0
1647264600000|2022-03-14 13:30:00|606.09|603.69|610.01|607.61|610.01|607.61|597.3|594.9|0
1647264900000|2022-03-14 13:35:00|610.11|607.71|614.24|611.84|617.97|615.57|607.09|604.69|0
1647265200000|2022-03-14 13:40:00|614.94|612.54|602.09|599.69|620|617.6|601.09|598.69|0
1647265500000|2022-03-14 13:45:00|601.59|599.19|603.88|601.48|606.09|603.69|599.09|596.69|0
1647265800000|2022-03-14 13:50:00|604.09|601.69|603.68|601.28|604.48|602.08|599.89|597.49|0
1647266100000|2022-03-14 13:55:00|603.28|600.88|602.68|600.28|607.69|605.29|599.09|596.69|0
1647266400000|2022-03-14 14:00:00|602.19|600.59|603.88|602.28|607.49|605.89|596.5|594.9|0
1647266700000|2022-03-14 14:05:00|604.48|602.88|593.91|592.31|605.48|603.88|593.81|592.21|0
1647267000000|2022-03-14 14:10:00|594.01|592.41|588.26|586.66|594.9|593.3|586.98|585.38|0
1647267300000|2022-03-14 14:15:00|588.95|587.35|590.11|588.51|590.71|589.11|586.05|584.45|0
1647267600000|2022-03-14 14:20:00|589.71|588.11|586.34|584.74|590.71|589.11|586.04|584.44|0
1647267900000|2022-03-14 14:25:00|585.74|584.14|588.92|587.32|589.11|587.51|583.36|581.76|0
1647268200000|2022-03-14 14:30:00|588.72|587.12|591.3|589.7|594.29|592.69|588.52|586.92|0
1647268500000|2022-03-14 14:35:00|590.7|589.1|588.02|586.42|590.9|589.3|584.94|583.34|0
1647268800000|2022-03-14 14:40:00|586.73|585.13|588.32|586.72|589.11|587.51|584.15|582.55|0
1647269100000|2022-03-14 14:45:00|588.91|587.31|586.63|585.03|589.31|587.71|583.95|582.35|0
1647269400000|2022-03-14 14:50:00|586.33|584.73|579.7|578.1|588.11|586.51|577.83|576.23|0
1647269700000|2022-03-14 14:55:00|579.11|577.51|576.65|575.05|581.77|580.17|576.65|575.05|0
1647270000000|2022-03-14 15:00:00|575.47|573.87|579.01|577.41|580.78|579.18|575.47|573.87|0
1647270300000|2022-03-14 15:05:00|578.42|576.82|582.36|580.76|582.76|581.16|577.04|575.44|0
1647270600000|2022-03-14 15:10:00|581.97|580.37|585.99|584.39|586.72|585.12|581.18|579.58|0
1647270900000|2022-03-14 15:15:00|586.19|584.59|585.6|584|586.39|584.79|583.72|582.12|0
1647271200000|2022-03-14 15:20:00|585.79|584.19|590.76|589.16|591.56|589.96|585.79|584.19|0
1647271500000|2022-03-14 15:25:00|590.96|589.36|592.95|591.35|594.14|592.54|589.96|588.36|0
1647271800000|2022-03-14 15:30:00|592.55|590.95|593.15|591.55|594.94|593.34|591.75|590.15|0
1647272100000|2022-03-14 15:35:00|592.55|590.95|597.74|596.14|598.94|597.34|592.55|590.95|0
1647272400000|2022-03-14 15:40:00|597.94|596.34|604.96|603.36|607.18|605.58|597.54|595.94|0
1647272700000|2022-03-14 15:45:00|605.16|603.56|610.2|608.6|610.41|608.81|604.66|603.06|0
1647273000000|2022-03-14 15:50:00|610.11|608.51|607.2|605.6|611.67|610.07|606.19|604.59|0
1647273300000|2022-03-14 15:55:00|607.4|605.8|608.43|606.83|611.24|609.64|607.4|605.8|0
1647273600000|2022-03-14 16:00:00|609.03|607.43|615.68|614.08|615.88|614.28|609.03|607.43|0
1647273900000|2022-03-14 16:05:00|615.78|614.18|617.7|616.1|618.91|617.31|612.45|610.85|0
1647274200000|2022-03-14 16:10:00|618.51|616.91|620.13|618.53|621.75|620.15|616.08|614.48|0
1647274500000|2022-03-14 16:15:00|620.53|618.93|614.87|613.27|620.53|618.93|614.26|612.66|0
1647274800000|2022-03-14 16:20:00|614.66|613.06|614.66|613.06|618.71|617.11|613.65|612.05|0
1647275100000|2022-03-14 16:25:00|614.97|613.37|614.06|612.46|617.09|615.49|613.65|612.05|0
1647275400000|2022-03-14 16:30:00|614.86|613.26|615.47|613.87|616.48|614.88|611.64|610.04|0
1647275700000|2022-03-14 16:35:00|615.27|613.67|614.86|613.26|618.81|617.21|612.44|610.84|0
1647276000000|2022-03-14 16:40:00|615.47|613.87|616.47|614.87|617.49|615.89|611.63|610.03|0
1647276300000|2022-03-14 16:45:00|616.88|615.28|621.33|619.73|623.16|621.56|616.88|615.28|0
1647276600000|2022-03-14 16:50:00|620.73|619.13|629.06|627.46|629.06|627.46|619.82|618.22|0
1647276900000|2022-03-14 16:55:00|629.27|627.67|630.08|628.48|630.08|628.48|625.09|623.49|0
1647277200000|2022-03-14 17:00:00|629.47|627.87|633.15|631.55|633.35|631.75|628.45|626.85|0
1647277500000|2022-03-14 17:05:00|632.94|631.34|633.55|631.95|633.76|632.16|628.65|627.05|0
1647277800000|2022-03-14 17:10:00|632.94|631.34|633.09|631.49|634.92|633.32|629.96|628.36|0
1647278100000|2022-03-14 17:15:00|632.88|631.28|630.65|629.05|634.31|632.71|630.35|628.75|0
1647278400000|2022-03-14 17:20:00|631.46|629.86|631.05|629.45|635.12|633.52|630.24|628.64|0
1647278700000|2022-03-14 17:25:00|630.55|628.95|635.52|633.92|636.34|634.74|630.44|628.84|0
1647279000000|2022-03-14 17:30:00|633.9|632.3|638.38|636.78|642.67|641.07|633.8|632.2|0
1647279300000|2022-03-14 17:35:00|638.58|636.98|643.69|642.09|644.92|643.32|638.58|636.98|0
1647279600000|2022-03-14 17:40:00|642.87|641.27|642.46|640.86|645.53|643.93|640.42|638.82|0
1647279900000|2022-03-14 17:45:00|642.36|640.76|645.12|643.52|645.94|644.34|638.99|637.39|0
1647280200000|2022-03-14 17:50:00|644.1|642.5|638.37|636.77|644.1|642.5|636.13|634.53|0
1647280500000|2022-03-14 17:55:00|638.98|637.38|641.43|639.83|641.84|640.24|634.91|633.31|0
1647280800000|2022-03-14 18:00:00|641.84|640.24|642.25|640.65|643.48|641.88|641.02|639.42|0
1647281100000|2022-03-14 18:05:00|642.46|640.86|639.39|637.79|642.46|640.86|637.35|635.75|0
1647281400000|2022-03-14 18:10:00|639.18|637.58|639.7|638.1|642.04|640.44|637.96|636.36|0
1647281700000|2022-03-14 18:15:00|639.79|638.19|643.99|642.39|644.7|643.1|639.59|637.99|0
1647282000000|2022-03-14 18:20:00|643.27|641.67|646.66|645.06|648.19|646.59|642.45|640.85|0
1647282300000|2022-03-14 18:25:00|646.34|644.74|648.19|646.59|648.6|647|644.7|643.1|0
1647282600000|2022-03-14 18:30:00|647.98|646.38|642.86|641.26|648.71|647.11|642.86|641.26|0
1647282900000|2022-03-14 18:35:00|643.06|641.46|641.01|639.41|643.06|641.46|638.56|636.96|0
1647283200000|2022-03-14 18:40:00|640.4|638.8|643.26|641.66|644.9|643.3|640.1|638.5|0
1647283500000|2022-03-14 18:45:00|642.96|641.36|645.52|643.92|646.13|644.53|642.85|641.25|0
1647283800000|2022-03-14 18:50:00|645.31|643.71|639.17|637.57|646.95|645.35|639.17|637.57|0
1647284100000|2022-03-14 18:55:00|639.38|637.78|638.15|636.55|641.32|639.72|636.83|635.23|0
1647284400000|2022-03-14 19:00:00|638.56|636.96|634.07|632.47|640.19|638.59|631.63|630.03|0
1647284700000|2022-03-14 19:05:00|635.09|633.49|640.29|638.69|641.82|640.22|634.89|633.29|0
1647285000000|2022-03-14 19:10:00|640.19|638.59|634.87|633.27|640.8|639.2|634.26|632.66|0
1647285300000|2022-03-14 19:15:00|635.07|633.47|636.7|635.1|637.92|636.32|630.21|628.61|0
1647285600000|2022-03-14 19:20:00|636.8|635.2|633.04|631.44|638.53|636.93|632.43|630.83|0
1647285900000|2022-03-14 19:25:00|633.65|632.05|638.12|636.52|638.73|637.13|633.45|631.85|0
1647286200000|2022-03-14 19:30:00|637.91|636.31|645.26|643.66|647.72|646.12|637.91|636.31|0
1647286500000|2022-03-14 19:35:00|645.05|643.45|642.4|640.8|647.62|646.02|641.78|640.18|0
1647286800000|2022-03-14 19:40:00|642.6|641|639.03|637.43|644.44|642.84|639.03|637.43|0
1647287100000|2022-03-14 19:45:00|637.1|635.5|639.54|637.94|641.99|640.39|634.25|632.65|0
1647287400000|2022-03-14 19:50:00|642.39|640.79|644.03|642.43|645.87|644.27|639.85|638.25|0
1647287700000|2022-03-14 19:55:00|643.62|642.02|640.65|639.05|643.62|642.02|636.98|635.38|0
1647288000000|2022-03-14 20:00:00|639.01|637.41|635.55|633.95|640.03|638.43|633.11|631.51|0
1647288300000|2022-03-14 20:05:00|635.76|634.16|631.29|629.69|635.76|634.16|631.29|629.69|0
1647288600000|2022-03-14 20:10:00|631.49|629.89|632.91|631.31|632.91|631.31|630.68|629.08|0
1647288900000|2022-03-14 20:15:00|633.11|631.11|633.01|631.01|633.92|631.92|632.4|630.4|0
1647289200000|2022-03-14 20:20:00|633.11|631.11|634.02|632.02|634.12|632.12|632.7|630.7|0
1647289500000|2022-03-14 20:25:00|633.92|631.92|634.93|632.93|635.04|633.04|633.61|631.61|0
1647289800000|2022-03-14 20:30:00|635.13|633.13|634.52|632.52|635.34|633.34|633.71|631.71|0
1647290100000|2022-03-14 20:35:00|634.73|632.73|634.52|632.52|635.13|633.13|634.32|632.32|0
1647290400000|2022-03-14 20:40:00|634.63|632.63|634.93|632.93|635.54|633.54|633.51|631.51|0
1647290700000|2022-03-14 20:45:00|635.24|633.24|635.74|633.74|635.74|633.74|634.11|632.11|0
1647291000000|2022-03-14 20:50:00|635.54|633.54|635.33|633.33|635.94|633.94|635.13|633.13|0
1647291300000|2022-03-14 20:55:00|635.44|633.44|634.01|632.01|635.64|633.64|633.4|631.4|0
1647291600000|2022-03-14 21:00:00|634.1|632.1|633.99|631.99|634.52|632.52|633.99|631.99|0
1647291900000|2022-03-14 21:05:00|634.1|632.1|633.95|631.95|634.25|632.25|633.95|631.95|0
1647292200000|2022-03-14 21:10:00|634.25|632.25|634.27|632.27|634.27|632.27|634.25|632.25|0
1647292500000|2022-03-14 21:15:00|634.3|632.3|634.45|632.45|634.45|632.45|634.3|632.3|0
1647292800000|2022-03-14 21:20:00|634.84|632.84|635.34|633.34|636.17|634.17|634.77|632.77|0
1647293100000|2022-03-14 21:25:00|635.45|633.45|635.83|633.83|635.99|633.99|635.43|633.43|0
1647293400000|2022-03-14 21:30:00|635.63|633.63|635.57|633.57|635.66|633.66|635.3|633.3|0
1647293700000|2022-03-14 21:35:00|635.77|633.77|635.63|633.63|635.77|633.77|635.54|633.54|0
1647294000000|2022-03-14 21:40:00|635.72|633.72|635.24|633.24|635.72|633.72|634.85|632.85|0
1647294300000|2022-03-14 21:45:00|635.21|633.21|635.03|633.03|635.21|633.21|635.01|633.01|0
1647294600000|2022-03-14 21:50:00|635.06|633.06|632.77|630.77|635.12|633.12|632.57|630.57|0
1647294900000|2022-03-14 21:55:00|632.8|630.8|632.03|630.03|632.8|630.8|631.85|629.85|0
1647295200000|2022-03-14 22:00:00|634.2|632.2|633.08|631.08|634.2|632.2|632.17|630.17|0
1647295500000|2022-03-14 22:05:00|632.87|630.87|634.6|632.6|634.9|632.9|632.87|630.87|0
1647295800000|2022-03-14 22:10:00|634.29|632.29|633.68|631.68|634.29|632.29|632.67|630.67|0
1647296100000|2022-03-14 22:15:00|633.58|631.58|634.29|632.29|634.49|632.49|633.38|631.38|0
1647296400000|2022-03-14 22:20:00|634.19|632.19|634.09|632.09|634.49|632.49|633.88|631.88|0
1647296700000|2022-03-14 22:25:00|634.19|632.19|636.12|634.12|636.73|634.73|633.88|631.88|0
1647297000000|2022-03-14 22:30:00|636.02|634.02|631.96|629.96|636.93|634.93|630.63|628.63|0
1647297300000|2022-03-14 22:35:00|632.05|630.05|628.2|626.2|632.05|630.05|627.6|625.6|0
1647297600000|2022-03-14 22:40:00|628.1|626.1|629.52|627.52|629.93|627.93|627.8|625.8|0
1647297900000|2022-03-14 22:45:00|629.41|627.41|628.81|626.81|629.62|627.62|627.19|625.19|0
1647298200000|2022-03-14 22:50:00|628.91|626.91|629.61|627.61|629.82|627.82|628.51|626.51|0
1647298500000|2022-03-14 22:55:00|629.72|627.72|629.82|627.82|630.02|628.02|628.8|626.8|0
1647298800000|2022-03-14 23:00:00|629.61|627.61|632.04|630.04|632.45|630.45|629.01|627.01|0
1647299100000|2022-03-14 23:05:00|632.25|630.25|631.43|629.43|632.45|630.45|630.62|628.62|0
1647299400000|2022-03-14 23:10:00|631.64|629.64|631.43|629.43|633.67|631.67|631.43|629.43|0
1647299700000|2022-03-14 23:15:00|631.34|629.34|630.22|628.22|631.84|629.84|630.01|628.01|0
1647300000000|2022-03-14 23:20:00|629.81|627.81|631.23|629.23|631.23|629.23|629.71|627.71|0
1647300300000|2022-03-14 23:25:00|631.43|629.43|630.62|628.62|631.43|629.43|629.81|627.81|0
1647300600000|2022-03-14 23:30:00|630.41|628.41|631.13|629.13|631.43|629.43|629.4|627.4|0
1647300900000|2022-03-14 23:35:00|631.02|629.02|629.3|627.3|631.02|629.02|628.99|626.99|0
1647301200000|2022-03-14 23:40:00|629.4|627.4|630.11|628.11|630.82|628.82|628.9|626.9|0
1647301500000|2022-03-14 23:45:00|630.01|628.01|631.73|629.73|632.44|630.44|629.71|627.71|0
1647301800000|2022-03-14 23:50:00|632.03|630.03|632.23|630.23|632.84|630.84|631.62|629.62|0
1647302100000|2022-03-14 23:55:00|632.03|630.03|632.43|630.43|632.84|630.84|631.53|629.53|0
1647302400000|2022-03-15 00:00:00|632.64|630.64|633.76|631.76|634.26|632.26|631.22|629.22|0
1647302700000|2022-03-15 00:05:00|633.04|631.04|632.13|630.13|633.24|631.24|631.21|629.21|0
1647303000000|2022-03-15 00:10:00|631.82|629.82|636.09|634.09|636.9|634.9|631.52|629.52|0
1647303300000|2022-03-15 00:15:00|636.29|634.29|637.1|635.1|638.43|636.43|636.29|634.29|0
1647303600000|2022-03-15 00:20:00|637.31|635.31|635.68|633.68|637.31|635.31|635.58|633.58|0
1647303900000|2022-03-15 00:25:00|635.27|633.27|635.88|633.88|637|635|635.27|633.27|0
1647304200000|2022-03-15 00:30:00|635.68|633.68|632.83|630.83|635.78|633.78|632.83|630.83|0
1647304500000|2022-03-15 00:35:00|632.73|630.73|633.23|631.23|633.44|631.44|630.19|628.19|0
1647304800000|2022-03-15 00:40:00|633.64|631.64|633.84|631.84|634.66|632.66|633.44|631.44|0
1647305100000|2022-03-15 00:45:00|634.25|632.25|635.47|633.47|635.47|633.47|631.2|629.2|0
1647305400000|2022-03-15 00:50:00|635.26|633.26|635.26|633.26|635.87|633.87|635.06|633.06|0
1647305700000|2022-03-15 00:55:00|635.37|633.37|635.26|633.26|636.69|634.69|633.43|631.43|0
1647306000000|2022-03-15 01:00:00|635.06|633.06|634.45|632.45|635.67|633.67|633.43|631.43|0
1647306300000|2022-03-15 01:05:00|634.65|632.65|637.09|635.09|637.09|635.09|634.55|632.55|0
1647306600000|2022-03-15 01:10:00|636.68|634.68|636.48|634.48|637.2|635.2|635.77|633.77|0
1647306900000|2022-03-15 01:15:00|636.68|634.68|638.51|636.51|638.51|636.51|636.18|634.18|0
1647307200000|2022-03-15 01:20:00|638.31|636.31|633.73|631.73|638.72|636.72|633.73|631.73|0
1647307500000|2022-03-15 01:25:00|634.03|632.03|636.17|634.17|636.88|634.88|631.19|629.19|0
1647307800000|2022-03-15 01:30:00|636.07|634.07|640.75|638.75|640.96|638.96|635.05|633.05|0
1647308100000|2022-03-15 01:35:00|640.55|638.55|639.73|637.73|643.2|641.2|638.71|636.71|0
1647308400000|2022-03-15 01:40:00|639.84|637.84|638.1|636.1|640.04|638.04|636.98|634.98|0
1647308700000|2022-03-15 01:45:00|637.89|635.89|637.28|635.28|639.12|637.12|636.26|634.26|0
1647309000000|2022-03-15 01:50:00|637.69|635.69|641.36|639.36|642.18|640.18|635.25|633.25|0
1647309300000|2022-03-15 01:55:00|641.56|639.56|639.73|637.73|643.4|641.4|638.4|636.4|0
1647309600000|2022-03-15 02:00:00|639.63|637.63|637.07|635.07|639.73|637.73|636.06|634.06|0
1647309900000|2022-03-15 02:05:00|637.69|635.69|635.44|633.44|637.69|635.69|635.24|633.24|0
1647310200000|2022-03-15 02:10:00|635.55|633.55|634.33|632.33|636.26|634.26|633.21|631.21|0
1647310500000|2022-03-15 02:15:00|634.02|632.02|633.72|631.72|635.85|633.85|631.18|629.18|0
1647310800000|2022-03-15 02:20:00|633.51|631.51|633.81|631.81|635.85|633.85|633.31|631.31|0
1647311100000|2022-03-15 02:25:00|633.72|631.72|631.78|629.78|634.94|632.94|631.78|629.78|0
1647311400000|2022-03-15 02:30:00|631.69|629.69|629.55|627.55|633.51|631.51|628.94|626.94|0
1647311700000|2022-03-15 02:35:00|629.96|627.96|626.82|624.82|629.96|627.96|624.9|622.9|0
1647312000000|2022-03-15 02:40:00|627.02|625.02|628.74|626.74|628.94|626.94|626.42|624.42|0
1647312300000|2022-03-15 02:45:00|628.94|626.94|628.74|626.74|629.25|627.25|626.31|624.31|0
1647312600000|2022-03-15 02:50:00|628.53|626.53|629.55|627.55|630.36|628.36|628.23|626.23|0
1647312900000|2022-03-15 02:55:00|629.45|627.45|629.65|627.65|631.07|629.07|628.94|626.94|0
1647313200000|2022-03-15 03:00:00|629.75|627.75|628.53|626.53|630.35|628.35|627.12|625.12|0
1647313500000|2022-03-15 03:05:00|628.64|626.64|630.25|628.25|631.37|629.37|626.81|624.81|0
1647313800000|2022-03-15 03:10:00|630.15|628.15|630.35|628.35|631.36|629.36|629.74|627.74|0
1647314100000|2022-03-15 03:15:00|630.15|628.15|630.75|628.75|631.16|629.16|629.74|627.74|0
1647314400000|2022-03-15 03:20:00|630.96|628.96|628.93|626.93|631.16|629.16|628.73|626.73|0
1647314700000|2022-03-15 03:25:00|629.13|627.13|630.95|628.95|631.56|629.56|628.93|626.93|0
1647315000000|2022-03-15 03:30:00|630.65|628.65|629.74|627.74|631.26|629.26|629.74|627.74|0
1647315300000|2022-03-15 03:35:00|630.04|628.04|630.65|628.65|630.65|628.65|629.33|627.33|0
1647315600000|2022-03-15 03:40:00|630.75|628.75|632.07|630.07|633.59|631.59|630.14|628.14|0
1647315900000|2022-03-15 03:45:00|632.17|630.17|633.59|631.59|633.79|631.79|631.87|629.87|0
1647316200000|2022-03-15 03:50:00|633.38|631.38|631.66|629.66|633.69|631.69|631.56|629.56|0
1647316500000|2022-03-15 03:55:00|631.76|629.76|631.55|629.55|632.27|630.27|630.74|628.74|0
1647316800000|2022-03-15 04:00:00|631.35|629.35|631.96|629.96|632.88|630.88|631.35|629.35|0
1647317100000|2022-03-15 04:05:00|632.06|630.06|632.77|630.77|632.77|630.77|631.96|629.96|0
1647317400000|2022-03-15 04:10:00|632.57|630.57|632.26|630.26|632.77|630.77|631.96|629.96|0
1647317700000|2022-03-15 04:15:00|632.16|630.16|631.95|629.95|632.47|630.47|631.95|629.95|0
1647318000000|2022-03-15 04:20:00|632.16|630.16|631.95|629.95|632.67|630.67|631.95|629.95|0
1647318300000|2022-03-15 04:25:00|632.16|630.16|632.78|630.78|632.97|630.97|630.74|628.74|0
1647318600000|2022-03-15 04:30:00|632.98|630.98|630.74|628.74|632.98|630.98|630.04|628.04|0
1647318900000|2022-03-15 04:35:00|630.64|628.64|630.94|628.94|632.07|630.07|630.44|628.44|0
1647319200000|2022-03-15 04:40:00|631.05|629.05|630.33|628.33|631.55|629.55|630.13|628.13|0
1647319500000|2022-03-15 04:45:00|630.13|628.13|630.74|628.74|631.14|629.14|629.93|627.93|0
1647319800000|2022-03-15 04:50:00|630.84|628.84|630.13|628.13|630.94|628.94|629.92|627.92|0
1647320100000|2022-03-15 04:55:00|630.03|628.03|630.33|628.33|630.33|628.33|629.92|627.92|0
1647320400000|2022-03-15 05:00:00|629.92|627.92|633.58|631.58|633.79|631.79|629.92|627.92|0
1647320700000|2022-03-15 05:05:00|633.48|631.48|633.17|631.17|633.78|631.78|631.65|629.65|0
1647321000000|2022-03-15 05:10:00|633.28|631.28|633.37|631.37|635.01|633.01|632.67|630.67|0
1647321300000|2022-03-15 05:15:00|633.58|631.58|633.98|631.98|634.3|632.3|631.75|629.75|0
1647321600000|2022-03-15 05:20:00|635|633|634.59|632.59|636.84|634.84|634.39|632.39|0
1647321900000|2022-03-15 05:25:00|634.7|632.7|634.8|632.8|635.82|633.82|634.59|632.59|0
1647322200000|2022-03-15 05:30:00|634.7|632.7|632.96|630.96|635.61|633.61|632.87|630.87|0
1647322500000|2022-03-15 05:35:00|633.17|631.17|635|633|635.2|633.2|632.25|630.25|0
1647322800000|2022-03-15 05:40:00|634.79|632.79|634.79|632.79|635.61|633.61|632.86|630.86|0
1647323100000|2022-03-15 05:45:00|635.2|633.2|634.18|632.18|636.42|634.42|634.18|632.18|0
1647323400000|2022-03-15 05:50:00|634.38|632.38|637.85|635.85|638.05|636.05|634.18|632.18|0
1647323700000|2022-03-15 05:55:00|637.96|635.96|636.42|634.42|638.26|636.26|636.01|634.01|0
1647324000000|2022-03-15 06:00:00|636.83|634.83|639.79|637.79|640.3|638.3|636.42|634.42|0
1647324300000|2022-03-15 06:05:00|639.28|637.28|637.03|635.03|640.3|638.3|636.83|634.83|0
1647324600000|2022-03-15 06:10:00|637.44|635.44|635.6|633.6|637.64|635.64|634.17|632.17|0
1647324900000|2022-03-15 06:15:00|635.71|633.71|638.25|636.25|638.66|636.66|635.19|633.19|0
1647325200000|2022-03-15 06:20:00|638.46|636.46|635.8|633.8|638.46|636.46|635.19|633.19|0
1647325500000|2022-03-15 06:25:00|636|634|637.02|635.02|637.43|635.43|635.39|633.39|0
1647325800000|2022-03-15 06:30:00|637.13|635.13|637.43|635.43|638.86|636.86|636.31|634.31|0
1647326100000|2022-03-15 06:35:00|637.23|635.23|638.22|636.22|638.83|636.83|635.5|633.5|0
1647326400000|2022-03-15 06:40:00|638.12|636.12|638.01|636.01|639.65|637.65|636.99|634.99|0
1647326700000|2022-03-15 06:45:00|638.12|636.12|641.69|639.69|641.89|639.89|638.01|636.01|0
1647327000000|2022-03-15 06:50:00|641.59|639.59|641.79|639.79|643.53|641.53|640.87|638.87|0
1647327300000|2022-03-15 06:55:00|641.48|639.48|641.68|639.68|642.3|640.3|640.77|638.77|0
1647327600000|2022-03-15 07:00:00|641.27|639.27|649.47|647.47|649.88|647.88|641.18|639.18|0
1647327900000|2022-03-15 07:05:00|648.86|647.26|645.98|644.38|649.27|647.67|644.34|642.74|0
1647328200000|2022-03-15 07:10:00|646.19|644.59|661.23|659.63|662.27|660.67|645.68|644.08|0
1647328500000|2022-03-15 07:15:00|660.4|658.8|655.85|654.25|661.44|659.84|655.23|653.63|0
1647328800000|2022-03-15 07:20:00|655.44|653.84|654.2|652.6|657.3|655.7|652.35|650.75|0
1647329100000|2022-03-15 07:25:00|653.17|651.57|658.95|657.35|658.95|657.35|653.17|651.57|0
1647329400000|2022-03-15 07:30:00|658.85|657.25|658.74|657.14|660.6|659|655.13|653.53|0
1647329700000|2022-03-15 07:35:00|658.95|657.35|657.5|655.9|659.98|658.38|656.67|655.07|0
1647330000000|2022-03-15 07:40:00|657.91|656.31|656.32|654.4|658.85|657.25|655.23|653.39|0
1647330300000|2022-03-15 07:45:00|656.01|654.09|657.14|655.22|659.1|657.18|654.67|652.75|0
1647330600000|2022-03-15 07:50:00|656.83|654.91|655.91|653.99|658.16|656.24|653.2|651.28|0
1647330900000|2022-03-15 07:55:00|655.39|653.47|653.51|651.59|655.8|653.88|652.9|650.98|0
1647331200000|2022-03-15 08:00:00|653.21|651.29|653.82|651.9|657.4|655.48|652.49|650.57|0
1647331500000|2022-03-15 08:05:00|653.92|652|647.16|645.08|654.03|652.11|638.23|636.15|0
1647331800000|2022-03-15 08:10:00|646.96|644.88|650.43|648.35|651.86|649.78|646.96|644.88|0
1647332100000|2022-03-15 08:15:00|651.45|649.37|654.84|652.76|655.25|653.17|650.84|648.76|0
1647332400000|2022-03-15 08:20:00|654.32|652.24|656.78|654.7|658.95|656.87|652.68|650.6|0
1647332700000|2022-03-15 08:25:00|657.19|655.11|656.27|654.19|657.81|655.73|653.4|651.32|0
1647333000000|2022-03-15 08:30:00|656.16|654.08|656.27|654.19|660.28|658.2|656.16|654.08|0
1647333300000|2022-03-15 08:35:00|656.37|654.29|658.94|656.86|659.35|657.27|653.91|651.83|0
1647333600000|2022-03-15 08:40:00|659.04|656.96|656.78|654.7|659.15|657.07|654.42|652.34|0
1647333900000|2022-03-15 08:45:00|656.88|654.8|659.97|657.89|661.71|659.63|656.88|654.8|0
1647334200000|2022-03-15 08:50:00|659.86|657.78|660.89|658.81|663.57|661.49|659.86|657.78|0
1647334500000|2022-03-15 08:55:00|660.58|658.5|664.39|662.31|666.15|664.07|660.48|658.4|0
1647334800000|2022-03-15 09:00:00|664.81|662.73|664.39|662.31|665.74|663.66|662.64|660.56|0
1647335100000|2022-03-15 09:05:00|664.5|662.42|667.9|665.82|669.77|667.69|664.5|662.42|0
1647335400000|2022-03-15 09:10:00|667.8|665.72|664.39|662.31|669.56|667.48|664.18|662.1|0
1647335700000|2022-03-15 09:15:00|664.5|662.42|666.04|663.96|667.07|664.99|663.77|661.69|0
1647336000000|2022-03-15 09:20:00|665.21|663.13|659.23|657.15|666.45|664.37|659.23|657.15|0
1647336300000|2022-03-15 09:25:00|659.03|656.95|658|655.92|659.23|657.15|655.94|653.86|0
1647336600000|2022-03-15 09:30:00|657.69|655.61|657.07|654.99|658.2|656.12|653.89|651.81|0
1647336900000|2022-03-15 09:35:00|656.87|654.79|656.05|653.97|659.34|657.26|655.94|653.86|0
1647337200000|2022-03-15 09:40:00|656.15|654.07|651.02|648.94|657.17|655.09|649.79|647.71|0
1647337500000|2022-03-15 09:45:00|651.22|649.14|650.92|648.84|651.94|649.86|647.95|645.87|0
1647337800000|2022-03-15 09:50:00|650.71|648.63|656.55|654.47|656.55|654.47|650.1|648.02|0
1647338100000|2022-03-15 09:55:00|656.35|654.27|655.43|653.35|658.61|656.53|654.5|652.42|0
1647338400000|2022-03-15 10:00:00|654.91|652.83|653.27|651.19|655.84|653.76|652.14|650.06|0
1647338700000|2022-03-15 10:05:00|653.06|650.98|653.26|651.18|654.5|652.42|650.51|648.43|0
1647339000000|2022-03-15 10:10:00|653.06|650.98|648.25|646.17|653.26|651.18|647.64|645.56|0
1647339300000|2022-03-15 10:15:00|648.35|646.27|649.37|647.29|650.71|648.63|647.33|645.25|0
1647339600000|2022-03-15 10:20:00|649.58|647.5|648.46|646.38|653.06|650.98|646.42|644.34|0
1647339900000|2022-03-15 10:25:00|648.35|646.27|647.12|645.04|648.76|646.68|646.21|644.13|0
1647340200000|2022-03-15 10:30:00|646.31|644.23|643.15|641.07|647.12|645.04|643.05|640.97|0
1647340500000|2022-03-15 10:35:00|642.84|640.76|643.04|640.96|643.25|641.17|641.42|639.34|0
1647340800000|2022-03-15 10:40:00|643.35|641.27|646.51|644.43|646.82|644.74|643.35|641.27|0
1647341100000|2022-03-15 10:45:00|646.21|644.13|644.06|641.98|646.41|644.33|644.06|641.98|0
1647341400000|2022-03-15 10:50:00|644.47|642.39|637.66|635.58|644.67|642.59|637.56|635.48|0
1647341700000|2022-03-15 10:55:00|637.96|635.88|638.23|636.15|639.72|637.64|632.14|630.06|0
1647342000000|2022-03-15 11:00:00|637.83|635.75|634.16|632.08|637.83|635.75|633.76|631.68|0
1647342300000|2022-03-15 11:05:00|634.27|632.19|630.62|628.54|634.37|632.29|630.31|628.23|0
1647342600000|2022-03-15 11:10:00|630.51|628.43|629.96|627.88|632.24|630.16|629.5|627.42|0
1647342900000|2022-03-15 11:15:00|628.36|626.28|631|628.92|631.31|629.23|626.93|624.85|0
1647343200000|2022-03-15 11:20:00|630.9|628.82|635.48|633.4|636.81|634.73|630.79|628.71|0
1647343500000|2022-03-15 11:25:00|635.18|633.1|634.97|632.89|636.6|634.52|632.73|630.65|0
1647343800000|2022-03-15 11:30:00|635.07|632.99|632.42|630.34|636.4|634.32|632.42|630.34|0
1647344100000|2022-03-15 11:35:00|632.52|630.44|633.23|631.15|634.15|632.07|631.4|629.32|0
1647344400000|2022-03-15 11:40:00|633.43|631.35|637.87|635.79|638.48|636.4|633.34|631.26|0
1647344700000|2022-03-15 11:45:00|638.48|636.4|640.72|638.64|640.72|638.64|637.46|635.38|0
1647345000000|2022-03-15 11:50:00|640.52|638.44|639.29|637.21|641.33|639.25|638.48|636.4|0
1647345300000|2022-03-15 11:55:00|639.4|637.32|637.16|635.08|639.6|637.52|636.04|633.96|0
1647345600000|2022-03-15 12:00:00|637.46|635.38|636.03|633.95|639.81|637.73|635.02|632.94|0
1647345900000|2022-03-15 12:05:00|636.24|634.16|638.27|636.19|638.78|636.7|634.61|632.53|0
1647346200000|2022-03-15 12:10:00|638.07|635.99|633.8|631.72|638.07|635.99|633.8|631.72|0
1647346500000|2022-03-15 12:15:00|634|631.92|633.39|631.31|635.02|632.94|632.38|630.3|0
1647346800000|2022-03-15 12:20:00|632.98|630.9|629.94|627.86|633.09|631.01|628.12|626.04|0
1647347100000|2022-03-15 12:25:00|629.74|627.66|632.98|630.9|632.98|630.9|629.74|627.66|0
1647347400000|2022-03-15 12:30:00|632.07|629.99|619.54|617.46|633.09|631.01|614.82|612.74|0
1647347700000|2022-03-15 12:35:00|619.24|617.16|619.44|617.36|621.45|619.37|618.23|616.15|0
1647348000000|2022-03-15 12:40:00|619.24|617.16|622.31|620.23|623.12|621.04|619.03|616.95|0
1647348300000|2022-03-15 12:45:00|622.11|620.03|620.29|618.21|623.83|621.75|620.2|618.12|0
1647348600000|2022-03-15 12:50:00|620.49|618.41|622.51|620.43|623.11|621.03|620.49|618.41|0
1647348900000|2022-03-15 12:55:00|622.61|620.53|621.3|619.22|622.91|620.83|620.49|618.41|0
1647349200000|2022-03-15 13:00:00|621.5|619.42|619.68|617.6|622.3|620.22|619.68|617.6|0
1647349500000|2022-03-15 13:05:00|619.89|617.81|620.29|618.21|621.09|619.01|618.07|615.99|0
1647349800000|2022-03-15 13:10:00|620.09|618.01|617.47|615.39|620.09|618.01|613.66|611.58|0
1647350100000|2022-03-15 13:15:00|616.87|614.79|618.27|616.19|618.67|616.59|616.06|613.98|0
1647350400000|2022-03-15 13:20:00|618.07|615.99|620.69|618.61|620.69|618.61|617.67|615.59|0
1647350700000|2022-03-15 13:25:00|619.48|617.4|615.86|613.78|622.7|620.62|615.26|613.18|0
1647351000000|2022-03-15 13:30:00|616.86|614.78|610.25|608.17|616.86|614.78|604.27|602.19|0
1647351300000|2022-03-15 13:35:00|609.05|606.97|614.45|612.37|615.45|613.37|605.46|603.38|0
1647351600000|2022-03-15 13:40:00|613.45|611.37|626.94|624.86|626.94|624.86|610.65|608.57|0
1647351900000|2022-03-15 13:45:00|626.24|624.16|621.69|619.61|627.04|624.96|620.68|618.6|0
1647352200000|2022-03-15 13:50:00|621.89|619.81|620.48|618.4|623.1|621.02|617.26|615.18|0
1647352500000|2022-03-15 13:55:00|621.08|619|611.94|609.86|621.08|619|610.24|608.16|0
1647352800000|2022-03-15 14:00:00|612.24|610.16|607.26|605.18|615.88|613.8|605.46|603.38|0
1647353100000|2022-03-15 14:05:00|607.06|604.98|614.07|611.99|614.87|612.79|605.56|603.48|0
1647353400000|2022-03-15 14:10:00|613.27|611.19|618.09|616.01|620.72|618.64|611.26|609.18|0
1647353700000|2022-03-15 14:15:00|619.1|617.02|612.46|610.38|619.81|617.73|611.46|609.38|0
1647354000000|2022-03-15 14:20:00|611.06|608.98|605.65|603.57|611.66|609.58|605.65|603.57|0
1647354300000|2022-03-15 14:25:00|606.05|603.97|597.98|595.9|606.65|604.57|597.98|595.9|0
1647354600000|2022-03-15 14:30:00|596.78|594.7|596.09|594.01|598.78|596.7|592.11|590.03|0
1647354900000|2022-03-15 14:35:00|596.18|594.1|594.19|592.11|596.38|594.3|591.41|589.33|0
1647355200000|2022-03-15 14:40:00|593.6|591.52|593.5|591.42|596.18|594.1|591.41|589.33|0
1647355500000|2022-03-15 14:45:00|593|590.92|591.24|589.16|594.11|592.03|589.43|587.35|0
1647355800000|2022-03-15 14:50:00|590.25|588.17|594.23|592.15|596.03|593.95|590.25|588.17|0
1647356100000|2022-03-15 14:55:00|594.63|592.55|597.87|595.79|599.66|597.58|594.03|591.95|0
1647356400000|2022-03-15 15:00:00|596.47|594.39|593.08|591|597.67|595.59|593.08|591|0
1647356700000|2022-03-15 15:05:00|593.28|591.2|592.88|590.8|594.47|592.39|592.09|590.01|0
1647357000000|2022-03-15 15:10:00|593.08|591|593.08|591|595.27|593.19|591.69|589.61|0
1647357300000|2022-03-15 15:15:00|593.68|591.6|592.48|590.4|596.86|594.78|591.89|589.81|0
1647357600000|2022-03-15 15:20:00|592.08|590|594.27|592.19|597.66|595.58|590.89|588.81|0
1647357900000|2022-03-15 15:25:00|594.47|592.39|586.16|584.24|594.87|592.79|586.06|584.14|0
1647358200000|2022-03-15 15:30:00|585.86|583.94|583.29|581.37|587.44|585.52|583.29|581.37|0
1647358500000|2022-03-15 15:35:00|583.49|581.57|582.1|580.18|583.49|581.57|581.12|579.2|0
1647358800000|2022-03-15 15:40:00|582.3|580.38|582.54|580.62|584.91|582.99|581.91|579.99|0
1647359100000|2022-03-15 15:45:00|582.14|580.22|579.19|577.27|583.13|581.21|578.99|577.07|0
1647359400000|2022-03-15 15:50:00|578.99|577.07|585.5|583.58|586.88|584.96|577.42|575.5|0
1647359700000|2022-03-15 15:55:00|585.1|583.18|590.45|588.53|596.42|594.5|585.1|583.18|0
1647360000000|2022-03-15 16:00:00|591.24|589.32|595.67|593.75|599.46|597.54|590.65|588.73|0
1647360300000|2022-03-15 16:05:00|595.87|593.95|587.35|585.43|597.46|595.54|585.96|584.04|0
1647360600000|2022-03-15 16:10:00|587.54|585.62|587.15|585.23|589.52|587.6|585.96|584.04|0
1647360900000|2022-03-15 16:15:00|587.05|585.13|584.03|582.11|588.13|586.21|583.24|581.32|0
1647361200000|2022-03-15 16:20:00|584.53|582.61|580.28|578.36|586.2|584.28|580.28|578.36|0
1647361500000|2022-03-15 16:25:00|580.48|578.56|579.06|577.14|580.68|578.76|577.14|575.22|0
1647361800000|2022-03-15 16:30:00|579.45|577.53|579.76|577.84|579.95|578.03|577|575.08|0
1647362100000|2022-03-15 16:35:00|579.36|577.44|576.41|574.49|579.46|577.54|575.82|573.9|0
1647362400000|2022-03-15 16:40:00|576.21|574.29|581.92|580|581.92|580|576.21|574.29|0
1647362700000|2022-03-15 16:45:00|581.72|579.8|585.49|583.57|586.09|584.17|580.54|578.62|0
1647363000000|2022-03-15 16:50:00|585.69|583.77|588.85|586.93|591.63|589.71|585.3|583.38|0
1647363300000|2022-03-15 16:55:00|589.05|587.13|583.32|581.4|589.05|587.13|582.93|581.01|0
1647363600000|2022-03-15 17:00:00|582.93|581.01|580.37|578.45|583.32|581.4|578.99|577.07|0
1647363900000|2022-03-15 17:05:00|580.56|578.64|585.09|583.17|586.08|584.16|580.17|578.25|0
1647364200000|2022-03-15 17:10:00|585.39|583.47|591.62|589.7|591.82|589.9|585.39|583.47|0
1647364500000|2022-03-15 17:15:00|591.42|589.5|591.62|589.7|592.61|590.69|588.45|586.53|0
1647364800000|2022-03-15 17:20:00|591.82|589.9|588.25|586.33|592.21|590.29|587.26|585.34|0
1647365100000|2022-03-15 17:25:00|588.35|586.43|595.19|593.27|595.19|593.27|585.29|583.37|0
1647365400000|2022-03-15 17:30:00|595.1|593.18|593.2|591.28|597.09|595.17|591.42|589.5|0
1647365700000|2022-03-15 17:35:00|592.81|590.89|594|592.08|594.59|592.67|590.42|588.5|0
1647366000000|2022-03-15 17:40:00|593.6|591.68|591.02|589.1|594.99|593.07|588.84|586.92|0
1647366300000|2022-03-15 17:45:00|590.62|588.7|592.21|590.29|593.2|591.28|589.23|587.31|0
1647366600000|2022-03-15 17:50:00|591.81|589.89|589.82|587.9|591.81|589.89|588.94|587.02|0
1647366900000|2022-03-15 17:55:00|589.63|587.71|586.46|584.54|590.02|588.1|585.08|583.16|0
1647367200000|2022-03-15 18:00:00|587.05|585.13|593.59|591.67|594.19|592.27|584.68|582.76|0
1647367500000|2022-03-15 18:05:00|592.8|590.88|588.43|586.51|594.78|592.86|587.84|585.92|0
1647367800000|2022-03-15 18:10:00|589.23|587.31|592.2|590.28|593.79|591.87|587.84|585.92|0
1647368100000|2022-03-15 18:15:00|592.4|590.48|599.16|597.24|600.56|598.64|592|590.08|0
1647368400000|2022-03-15 18:20:00|598.96|597.04|597.37|595.45|600.86|598.94|596.37|594.45|0
1647368700000|2022-03-15 18:25:00|596.77|594.85|595.57|593.65|598.16|596.24|593.98|592.06|0
1647369000000|2022-03-15 18:30:00|595.77|593.85|590.21|588.29|598.96|597.04|589.02|587.1|0
1647369300000|2022-03-15 18:35:00|590.41|588.49|591|589.08|593.58|591.66|589.22|587.3|0
1647369600000|2022-03-15 18:40:00|590.8|588.88|587.43|585.51|591.59|589.67|586.64|584.72|0
1647369900000|2022-03-15 18:45:00|587.24|585.32|581.32|579.4|587.63|585.71|581.32|579.4|0
1647370200000|2022-03-15 18:50:00|580.73|578.81|579.16|577.24|580.73|578.81|577.78|575.86|0
1647370500000|2022-03-15 18:55:00|579.35|577.43|574.84|572.92|580.24|578.32|574.25|572.33|0
1647370800000|2022-03-15 19:00:00|576.02|574.1|575.62|573.7|577.39|575.47|573.08|571.16|0
1647371100000|2022-03-15 19:05:00|575.82|573.9|575.43|573.51|576.01|574.09|573.08|571.16|0
1647371400000|2022-03-15 19:10:00|575.03|573.11|574.45|572.53|575.82|573.9|571.52|569.6|0
1647371700000|2022-03-15 19:15:00|574.16|572.24|567.81|565.89|574.45|572.53|567.23|565.31|0
1647372000000|2022-03-15 19:20:00|567.62|565.7|565.87|563.95|569.76|567.84|564.9|562.98|0
1647372300000|2022-03-15 19:25:00|565.29|563.37|566.25|564.33|566.84|564.92|564.51|562.59|0
1647372600000|2022-03-15 19:30:00|566.45|564.53|565.28|563.36|566.45|564.53|560.83|558.91|0
1647372900000|2022-03-15 19:35:00|565.67|563.75|564.7|562.78|567.61|565.69|564.7|562.78|0
1647373200000|2022-03-15 19:40:00|563.92|562|566.06|564.14|568.58|566.66|563.73|561.81|0
1647373500000|2022-03-15 19:45:00|564.7|562.78|561.92|560|569.36|567.44|561.72|559.8|0
1647373800000|2022-03-15 19:50:00|560.85|558.93|562.23|560.31|562.23|560.31|556.26|554.34|0
1647374100000|2022-03-15 19:55:00|563.39|561.47|564.94|563.02|569.21|567.29|563.01|561.09|0
1647374400000|2022-03-15 20:00:00|565.13|563.21|567.65|565.73|567.85|565.93|563.78|561.86|0
1647374700000|2022-03-15 20:05:00|567.95|566.03|569.59|567.67|570.37|568.45|566.29|564.37|0
1647375000000|2022-03-15 20:10:00|569.79|567.87|570.67|568.75|570.95|569.03|567.65|565.73|0
1647375300000|2022-03-15 20:15:00|570.52|568.12|568.47|566.07|570.61|568.21|567.5|565.1|0
1647375600000|2022-03-15 20:20:00|568.57|566.17|568.08|565.68|568.66|566.26|567.5|565.1|0
1647375900000|2022-03-15 20:25:00|568.27|565.87|569.24|566.84|569.24|566.84|567.89|565.49|0
1647376200000|2022-03-15 20:30:00|568.96|566.56|569.05|566.65|570.02|567.62|568.66|566.26|0
1647376500000|2022-03-15 20:35:00|568.85|566.45|566.52|564.12|569.24|566.84|566.52|564.12|0
1647376800000|2022-03-15 20:40:00|566.72|564.32|566.82|564.42|568.07|565.67|566.14|563.74|0
1647377100000|2022-03-15 20:45:00|566.62|564.22|566.71|564.31|567.79|565.39|566.33|563.93|0
1647377400000|2022-03-15 20:50:00|567.01|564.61|567.88|565.48|567.98|565.58|566.81|564.41|0
1647377700000|2022-03-15 20:55:00|567.68|565.28|569.14|566.74|569.62|567.22|567.1|564.7|0
1647378000000|2022-03-15 21:00:00|569.35|566.95|568.9|566.5|569.77|567.37|568.81|566.41|0
1647378300000|2022-03-15 21:05:00|569.01|566.61|569.32|566.92|569.75|567.35|568.81|566.41|0
1647378600000|2022-03-15 21:10:00|569.37|566.97|568.96|566.56|569.46|567.06|568.96|566.56|0
1647378900000|2022-03-15 21:15:00|568.72|566.32|569.48|567.08|569.48|567.08|568.72|566.32|0
1647379200000|2022-03-15 21:20:00|569.37|566.97|569.34|566.94|569.57|567.17|569.2|566.8|0
1647379500000|2022-03-15 21:25:00|569.31|566.91|568.78|566.38|569.31|566.91|568.7|566.3|0
1647379800000|2022-03-15 21:30:00|568.8|566.4|568.78|566.38|568.8|566.4|568.78|566.38|0
1647380100000|2022-03-15 21:35:00|568.75|566.35|569.06|566.66|569.06|566.66|568.75|566.35|0
1647380400000|2022-03-15 21:40:00|569.03|566.63|569.03|566.63|569.09|566.69|569.03|566.63|0
1647380700000|2022-03-15 21:45:00|569|566.6|569|566.6|569.14|566.74|568.95|566.55|0
1647381000000|2022-03-15 21:50:00|569.05|566.65|569.05|566.65|569.05|566.65|569.05|566.65|0
1647381300000|2022-03-15 21:55:00|569.02|566.62|568.97|566.57|569.36|566.96|568.97|566.57|0
1647381600000|2022-03-15 22:00:00|568.93|566.53|569.51|567.11|569.6|567.2|568.15|565.75|0
1647381900000|2022-03-15 22:05:00|569.41|567.01|570.77|568.37|571.35|568.95|569.41|567.01|0
1647382200000|2022-03-15 22:10:00|570.87|568.47|569.99|567.59|572.13|569.73|569.99|567.59|0
1647382500000|2022-03-15 22:15:00|570.18|567.78|569.6|567.2|570.18|567.78|569.21|566.81|0
1647382800000|2022-03-15 22:20:00|569.4|567|570.37|567.97|570.57|568.17|569.01|566.61|0
1647383100000|2022-03-15 22:25:00|570.48|568.08|570.57|568.17|570.76|568.36|569.4|567|0
1647383400000|2022-03-15 22:30:00|570.18|567.78|570.95|568.55|570.96|568.56|569.98|567.58|0
1647383700000|2022-03-15 22:35:00|570.76|568.36|571.34|568.94|571.54|569.14|570.57|568.17|0
1647384000000|2022-03-15 22:40:00|571.25|568.85|571.15|568.75|571.25|568.85|570.17|567.77|0
1647384300000|2022-03-15 22:45:00|571.05|568.65|570.56|568.16|571.15|568.75|570.17|567.77|0
1647384600000|2022-03-15 22:50:00|570.66|568.26|570.08|567.68|570.76|568.36|569.98|567.58|0
1647384900000|2022-03-15 22:55:00|570.17|567.77|570.56|568.16|571.53|569.13|570.08|567.68|0
1647385200000|2022-03-15 23:00:00|570.27|567.87|571.05|568.65|571.05|568.65|569.97|567.57|0
1647385500000|2022-03-15 23:05:00|570.95|568.55|571.53|569.13|571.92|569.52|570.75|568.35|0
1647385800000|2022-03-15 23:10:00|571.43|569.03|571.92|569.52|572.11|569.71|571.33|568.93|0
1647386100000|2022-03-15 23:15:00|571.72|569.32|570.55|568.15|571.72|569.32|569.97|567.57|0
1647386400000|2022-03-15 23:20:00|570.36|567.96|569.19|566.79|570.55|568.15|568.41|566.01|0
1647386700000|2022-03-15 23:25:00|569.29|566.89|570.16|567.76|571.04|568.64|569.19|566.79|0
1647387000000|2022-03-15 23:30:00|570.26|567.86|570.94|568.54|571.91|569.51|570.26|567.86|0
1647387300000|2022-03-15 23:35:00|571.13|568.73|565.5|563.1|571.62|569.22|563.47|561.07|0
1647387600000|2022-03-15 23:40:00|565.6|563.2|565.11|562.71|565.69|563.29|564.53|562.13|0
1647387900000|2022-03-15 23:45:00|564.91|562.51|566.66|564.26|567.04|564.64|564.53|562.13|0
1647388200000|2022-03-15 23:50:00|566.76|564.36|569.76|567.36|570.35|567.95|566.76|564.36|0
1647388500000|2022-03-15 23:55:00|569.96|567.56|570.15|567.75|571.32|568.92|568.98|566.58|0
1647388800000|2022-03-16 00:00:00|570.54|568.14|571.9|569.5|572.48|570.08|569.67|567.27|0
1647389100000|2022-03-16 00:05:00|571.71|569.31|570.34|567.94|572.29|569.89|569.95|567.55|0
1647389400000|2022-03-16 00:10:00|570.15|567.75|571.51|569.11|571.51|569.11|569.56|567.16|0
1647389700000|2022-03-16 00:15:00|571.7|569.3|574.43|572.03|575.21|572.81|571.7|569.3|0
1647390000000|2022-03-16 00:20:00|574.82|572.42|575.41|573.01|576.97|574.57|574.24|571.84|0
1647390300000|2022-03-16 00:25:00|575.02|572.62|575.01|572.61|576.38|573.98|574.43|572.03|0
1647390600000|2022-03-16 00:30:00|574.82|572.42|574.43|572.03|574.92|572.52|572.28|569.88|0
1647390900000|2022-03-16 00:35:00|574.53|572.13|575.4|573|575.99|573.59|574.43|572.03|0
1647391200000|2022-03-16 00:40:00|575.6|573.2|575.7|573.3|576.38|573.98|574.62|572.22|0
1647391500000|2022-03-16 00:45:00|575.79|573.39|576.48|574.08|576.48|574.08|574.81|572.41|0
1647391800000|2022-03-16 00:50:00|576.18|573.78|575.89|573.49|576.57|574.17|574.81|572.41|0
1647392100000|2022-03-16 00:55:00|575.98|573.58|574.32|571.92|575.98|573.58|572.66|570.26|0
1647392400000|2022-03-16 01:00:00|574.22|571.82|573.74|571.34|575|572.6|573.44|571.04|0
1647392700000|2022-03-16 01:05:00|573.54|571.14|574.52|572.12|575|572.6|572.47|570.07|0
1647393000000|2022-03-16 01:10:00|574.32|571.92|573.93|571.53|575.98|573.58|573.83|571.43|0
1647393300000|2022-03-16 01:15:00|574.22|571.82|573.05|570.65|574.41|572.01|572.85|570.45|0
1647393600000|2022-03-16 01:20:00|572.85|570.45|572.95|570.55|574.02|571.62|572.65|570.25|0
1647393900000|2022-03-16 01:25:00|573.04|570.64|573.92|571.52|574.41|572.01|572.95|570.55|0
1647394200000|2022-03-16 01:30:00|573.82|571.42|574.6|572.2|575.1|572.7|573.04|570.64|0
1647394500000|2022-03-16 01:35:00|574.41|572.01|574.8|572.4|574.8|572.4|573.14|570.74|0
1647394800000|2022-03-16 01:40:00|574.6|572.2|574.79|572.39|574.9|572.5|573.62|571.22|0
1647395100000|2022-03-16 01:45:00|574.6|572.2|574.4|572|575.19|572.79|573.62|571.22|0
1647395400000|2022-03-16 01:50:00|574.21|571.81|573.23|570.83|574.6|572.2|572.84|570.44|0
1647395700000|2022-03-16 01:55:00|573.33|570.93|571.28|568.88|573.81|571.41|570.89|568.49|0
1647396000000|2022-03-16 02:00:00|571.08|568.68|568.94|566.54|571.47|569.07|568.55|566.15|0
1647396300000|2022-03-16 02:05:00|569.04|566.64|569.04|566.64|569.91|567.51|568.94|566.54|0
1647396600000|2022-03-16 02:10:00|568.94|566.54|565.9|563.5|568.94|566.54|565.9|563.5|0
1647396900000|2022-03-16 02:15:00|566.2|563.8|568.04|565.64|568.23|565.83|565.71|563.31|0
1647397200000|2022-03-16 02:20:00|568.23|565.83|568.92|566.52|569.99|567.59|568.04|565.64|0
1647397500000|2022-03-16 02:25:00|569.01|566.61|567.65|565.25|569.6|567.2|567.65|565.25|0
1647397800000|2022-03-16 02:30:00|567.84|565.44|569.79|567.39|570.18|567.78|567.45|565.05|0
1647398100000|2022-03-16 02:35:00|569.69|567.29|568.23|565.83|570.37|567.97|567.64|565.24|0
1647398400000|2022-03-16 02:40:00|568.33|565.93|567.45|565.05|568.62|566.22|565.89|563.49|0
1647398700000|2022-03-16 02:45:00|567.64|565.24|566.86|564.46|567.84|565.44|566.47|564.07|0
1647399000000|2022-03-16 02:50:00|566.96|564.56|568.71|566.31|568.81|566.41|566.86|564.46|0
1647399300000|2022-03-16 02:55:00|568.81|566.41|569.98|567.58|570.76|568.36|568.71|566.31|0
1647399600000|2022-03-16 03:00:00|570.17|567.77|570.56|568.16|570.75|568.35|568.81|566.41|0
1647399900000|2022-03-16 03:05:00|570.27|567.87|572.51|570.11|572.9|570.5|569.97|567.57|0
1647400200000|2022-03-16 03:10:00|572.42|570.02|571.92|569.52|572.42|570.02|571.34|568.94|0
1647400500000|2022-03-16 03:15:00|572.12|569.72|569.97|567.57|572.7|570.3|569.77|567.37|0
1647400800000|2022-03-16 03:20:00|569.88|567.48|568.6|566.2|570.85|568.45|568.6|566.2|0
1647401100000|2022-03-16 03:25:00|568.8|566.4|568.41|566.01|568.99|566.59|566.07|563.67|0
1647401400000|2022-03-16 03:30:00|568.21|565.81|570.07|567.67|570.16|567.76|568.21|565.81|0
1647401700000|2022-03-16 03:35:00|570.16|567.76|567.14|564.74|570.16|567.76|566.65|564.25|0
1647402000000|2022-03-16 03:40:00|567.24|564.84|569.57|567.17|569.77|567.37|567.24|564.84|0
1647402300000|2022-03-16 03:45:00|569.28|566.88|568.4|566|569.57|567.17|567.82|565.42|0
1647402600000|2022-03-16 03:50:00|568.31|565.91|570.54|568.14|570.54|568.14|568.31|565.91|0
1647402900000|2022-03-16 03:55:00|570.15|567.75|569.86|567.46|570.15|567.75|568.2|565.8|0
1647403200000|2022-03-16 04:00:00|569.76|567.36|568.59|566.19|569.76|567.36|568.2|565.8|0
1647403500000|2022-03-16 04:05:00|568.5|566.1|568.59|566.19|569.17|566.77|567.42|565.02|0
1647403800000|2022-03-16 04:10:00|568.5|566.1|568.59|566.19|568.69|566.29|567.61|565.21|0
1647404100000|2022-03-16 04:15:00|568.78|566.38|569.56|567.16|569.76|567.36|568.59|566.19|0
1647404400000|2022-03-16 04:20:00|569.75|567.35|570.34|567.94|570.73|568.33|569.27|566.87|0
1647404700000|2022-03-16 04:25:00|570.24|567.84|570.05|567.65|570.34|567.94|569.75|567.35|0
1647405000000|2022-03-16 04:30:00|570.14|567.74|570.73|568.33|571.12|568.72|570.14|567.74|0
1647405300000|2022-03-16 04:35:00|570.83|568.43|569.36|566.96|570.83|568.43|569.07|566.67|0
1647405600000|2022-03-16 04:40:00|569.46|567.06|569.16|566.76|569.55|567.15|568.58|566.18|0
1647405900000|2022-03-16 04:45:00|569.26|566.86|566.73|564.33|569.26|566.86|566.73|564.33|0
1647406200000|2022-03-16 04:50:00|566.82|564.42|567.02|564.62|567.8|565.4|566.73|564.33|0
1647406500000|2022-03-16 04:55:00|567.31|564.91|567.4|565|567.4|565|566.24|563.84|0
1647406800000|2022-03-16 05:00:00|566.82|564.42|566.24|563.84|566.92|564.52|564.78|562.38|0
1647407100000|2022-03-16 05:05:00|566.14|563.74|565.65|563.25|566.24|563.84|564.68|562.28|0
1647407400000|2022-03-16 05:10:00|565.46|563.06|567.98|565.58|568.09|565.69|565.46|563.06|0
1647407700000|2022-03-16 05:15:00|568.37|565.97|564.87|562.47|568.37|565.97|564.68|562.28|0
1647408000000|2022-03-16 05:20:00|564.48|562.08|562.45|560.05|564.58|562.18|562.35|559.95|0
1647408300000|2022-03-16 05:25:00|562.35|559.95|560.51|558.11|562.35|559.95|560.22|557.82|0
1647408600000|2022-03-16 05:30:00|560.6|558.2|559.97|557.57|563.25|560.85|559.97|557.57|0
1647408900000|2022-03-16 05:35:00|559.78|557.38|558.62|556.22|561.13|558.73|558.23|555.83|0
1647409200000|2022-03-16 05:40:00|558.53|556.13|554.58|552.18|558.81|556.41|554.58|552.18|0
1647409500000|2022-03-16 05:45:00|554.77|552.37|551.04|548.64|554.96|552.56|547.88|545.48|0
1647409800000|2022-03-16 05:50:00|551.51|549.11|554.96|552.56|555.54|553.14|550.75|548.35|0
1647410100000|2022-03-16 05:55:00|554.77|552.37|554.57|552.17|556.69|554.29|554.57|552.17|0
1647410400000|2022-03-16 06:00:00|554.96|552.56|554|551.6|555.53|553.13|554|551.6|0
1647410700000|2022-03-16 06:05:00|554.19|551.79|553.8|551.4|555.53|553.13|552.37|549.97|0
1647411000000|2022-03-16 06:10:00|553.9|551.5|553.13|550.73|554.38|551.98|552.27|549.87|0
1647411300000|2022-03-16 06:15:00|553.33|550.93|550.07|547.67|553.8|551.4|549.97|547.57|0
1647411600000|2022-03-16 06:20:00|549.97|547.57|550.16|547.76|551.88|549.48|549.78|547.38|0
1647411900000|2022-03-16 06:25:00|550.07|547.67|551.88|549.48|552.36|549.96|549.97|547.57|0
1647412200000|2022-03-16 06:30:00|552.07|549.67|550.16|547.76|553.03|550.63|549.01|546.61|0
1647412500000|2022-03-16 06:35:00|550.26|547.86|549.39|546.99|551.3|548.9|549.2|546.8|0
1647412800000|2022-03-16 06:40:00|549.49|547.09|546.15|543.75|551.49|549.09|545.29|542.89|0
1647413100000|2022-03-16 06:45:00|546.25|543.85|543.95|541.55|546.81|544.41|543.67|541.27|0
1647413400000|2022-03-16 06:50:00|543.77|541.37|544.33|541.93|548.33|545.93|543.77|541.37|0
1647413700000|2022-03-16 06:55:00|544.52|542.12|543.38|540.98|546.99|544.59|543.19|540.79|0
1647414000000|2022-03-16 07:00:00|543.19|540.79|544.71|542.31|545.47|543.07|543|540.6|0
1647414300000|2022-03-16 07:05:00|544.28|542.36|541.05|539.13|545.23|543.31|541.05|539.13|0
1647414600000|2022-03-16 07:10:00|540.86|538.94|538.2|536.28|541.43|539.51|538.2|536.28|0
1647414900000|2022-03-16 07:15:00|538.39|536.47|541.43|539.51|541.43|539.51|538.39|536.47|0
1647415200000|2022-03-16 07:20:00|541.34|539.42|543.33|541.41|543.52|541.6|540.67|538.75|0
1647415500000|2022-03-16 07:25:00|543.52|541.6|542.19|540.27|544.1|542.18|541.81|539.89|0
1647415800000|2022-03-16 07:30:00|542.57|540.65|544.38|542.46|545.53|543.61|542.38|540.46|0
1647416100000|2022-03-16 07:35:00|544.28|542.36|540.47|538.55|544.47|542.55|539.52|537.6|0
1647416400000|2022-03-16 07:40:00|540.66|538.74|544.28|542.36|544.28|542.36|540.66|538.74|0
1647416700000|2022-03-16 07:45:00|544.47|542.55|541.52|539.6|545.04|543.12|541.23|539.31|0
1647417000000|2022-03-16 07:50:00|541.42|539.5|539.07|537.15|541.99|540.07|537.93|536.01|0
1647417300000|2022-03-16 07:55:00|539.17|537.25|537.92|536|540.59|538.67|537.35|535.43|0
1647417600000|2022-03-16 08:00:00|538.3|536.38|535.83|533.91|540.02|538.1|535.08|533.16|0
1647417900000|2022-03-16 08:05:00|536.21|534.29|537.16|535.24|538.97|537.05|536.02|534.1|0
1647418200000|2022-03-16 08:10:00|536.78|534.86|538.68|536.76|538.87|536.95|534.5|532.58|0
1647418500000|2022-03-16 08:15:00|538.78|536.86|530.34|528.42|538.78|536.86|529.96|528.04|0
1647418800000|2022-03-16 08:20:00|530.72|528.8|534.31|532.39|535.26|533.34|530.72|528.8|0
1647419100000|2022-03-16 08:25:00|534.6|532.68|531.65|529.73|535.74|533.82|530.7|528.78|0
1647419400000|2022-03-16 08:30:00|531.75|529.83|529|527.08|534.78|532.86|527.11|525.19|0
1647419700000|2022-03-16 08:35:00|529.38|527.46|529.94|528.02|532.6|530.68|526.55|524.63|0
1647420000000|2022-03-16 08:40:00|530.13|528.21|532.02|530.1|532.02|530.1|528.81|526.89|0
1647420300000|2022-03-16 08:45:00|532.4|530.48|531.83|529.91|533.07|531.15|530.61|528.69|0
1647420600000|2022-03-16 08:50:00|531.74|529.82|532.5|530.58|533.45|531.53|531.45|529.53|0
1647420900000|2022-03-16 08:55:00|532.21|530.29|529.94|528.02|532.5|530.58|529.94|528.02|0
1647421200000|2022-03-16 09:00:00|529.75|527.83|528.8|526.88|530.03|528.11|528.42|526.5|0
1647421500000|2022-03-16 09:05:00|528.99|527.07|528.61|526.69|529.18|527.26|527.86|525.94|0
1647421800000|2022-03-16 09:10:00|527.67|525.75|527.95|526.03|529.18|527.26|526.91|524.99|0
1647422100000|2022-03-16 09:15:00|528.04|526.12|527.38|525.46|528.23|526.31|525.02|523.1|0
1647422400000|2022-03-16 09:20:00|527.47|525.55|527|525.08|528.04|526.12|526.53|524.61|0
1647422700000|2022-03-16 09:25:00|527.28|525.36|525.21|523.29|527.47|525.55|524.83|522.91|0
1647423000000|2022-03-16 09:30:00|525.4|523.48|524.83|522.91|525.58|523.66|523.89|521.97|0
1647423300000|2022-03-16 09:35:00|526.42|524.5|525.23|523.31|526.61|524.69|523.71|521.79|0
1647423600000|2022-03-16 09:40:00|525.14|523.22|527.12|525.2|527.12|525.2|525.14|523.22|0
1647423900000|2022-03-16 09:45:00|527.31|525.39|527.68|525.76|528.73|526.81|527.12|525.2|0
1647424200000|2022-03-16 09:50:00|527.41|525.49|528.25|526.33|528.25|526.33|525.23|523.31|0
1647424500000|2022-03-16 09:55:00|528.44|526.52|529|527.08|529.95|528.03|527.31|525.39|0
1647424800000|2022-03-16 10:00:00|529.19|527.27|527.49|525.57|529.76|527.84|526.83|524.91|0
1647425100000|2022-03-16 10:05:00|527.68|525.76|527.68|525.76|528.34|526.42|526.74|524.82|0
1647425400000|2022-03-16 10:10:00|525.6|523.68|519.21|517.29|526.36|524.44|517.9|515.98|0
1647425700000|2022-03-16 10:15:00|518.74|516.82|519.96|518.04|521.27|519.35|516.5|514.58|0
1647426000000|2022-03-16 10:20:00|519.87|517.95|519.96|518.04|520.33|518.41|519.39|517.47|0
1647426300000|2022-03-16 10:25:00|519.87|517.95|522.21|520.29|522.21|520.29|519.87|517.95|0
1647426600000|2022-03-16 10:30:00|521.64|519.72|520.52|518.6|521.93|520.01|519.95|518.03|0
1647426900000|2022-03-16 10:35:00|520.42|518.5|522.77|520.85|525.22|523.3|520.14|518.22|0
1647427200000|2022-03-16 10:40:00|522.96|521.04|519.57|517.65|524.65|522.73|519.57|517.65|0
1647427500000|2022-03-16 10:45:00|519.3|517.38|521.07|519.15|522.58|520.66|518.73|516.81|0
1647427800000|2022-03-16 10:50:00|520.7|518.78|522.42|520.5|523.64|521.72|520.7|518.78|0
1647428100000|2022-03-16 10:55:00|522.61|520.69|522.23|520.31|524.11|522.19|521.85|519.93|0
1647428400000|2022-03-16 11:00:00|523.17|521.25|525.23|523.31|525.61|523.69|522.23|520.31|0
1647428700000|2022-03-16 11:05:00|525.61|523.69|524.57|522.65|525.98|524.06|524.29|522.37|0
1647429000000|2022-03-16 11:10:00|524.48|522.56|524.66|522.74|525.7|523.78|523.35|521.43|0
1647429300000|2022-03-16 11:15:00|525.04|523.12|526.45|524.53|527.48|525.56|525.04|523.12|0
1647429600000|2022-03-16 11:20:00|526.35|524.43|525.32|523.4|527.48|525.56|524.47|522.55|0
1647429900000|2022-03-16 11:25:00|525.41|523.49|524.66|522.74|525.51|523.59|523.72|521.8|0
1647430200000|2022-03-16 11:30:00|524.85|522.93|523.06|521.14|524.85|522.93|521.57|519.65|0
1647430500000|2022-03-16 11:35:00|522.97|521.05|521.28|519.36|523.34|521.42|520.34|518.42|0
1647430800000|2022-03-16 11:40:00|521.38|519.46|522.03|520.11|522.96|521.04|521.28|519.36|0
1647431100000|2022-03-16 11:45:00|522.21|520.29|524.46|522.54|524.65|522.73|521.75|519.83|0
1647431400000|2022-03-16 11:50:00|524.65|522.73|521.84|519.92|524.65|522.73|520.9|518.98|0
1647431700000|2022-03-16 11:55:00|522.02|520.1|520.71|518.79|522.58|520.66|520.71|518.79|0
1647432000000|2022-03-16 12:00:00|520.34|518.42|520.15|518.23|520.71|518.79|518.84|516.92|0
1647432300000|2022-03-16 12:05:00|520.33|518.41|518.65|516.73|520.9|518.98|518.65|516.73|0
1647432600000|2022-03-16 12:10:00|518.84|516.92|519.92|518|520.11|518.19|517.86|515.94|0
1647432900000|2022-03-16 12:15:00|519.54|517.62|520.1|518.18|520.29|518.37|518.7|516.78|0
1647433200000|2022-03-16 12:20:00|520.48|518.56|521.23|519.31|521.61|519.69|519.73|517.81|0
1647433500000|2022-03-16 12:25:00|521.42|519.5|521.41|519.49|521.98|520.06|520.1|518.18|0
1647433800000|2022-03-16 12:30:00|521.23|519.31|524.42|522.5|524.61|522.69|520.39|518.47|0
1647434100000|2022-03-16 12:35:00|524.61|522.69|528.01|526.09|528.2|526.28|524.42|522.5|0
1647434400000|2022-03-16 12:40:00|528.2|526.28|527.54|525.62|528.2|526.28|526.03|524.11|0
1647434700000|2022-03-16 12:45:00|527.44|525.52|528.56|526.64|530.07|528.15|526.09|524.17|0
1647435000000|2022-03-16 12:50:00|528.74|526.82|529.5|527.58|531.01|529.09|527.99|526.07|0
1647435300000|2022-03-16 12:55:00|529.31|527.39|530.44|528.52|531.58|529.66|528.93|527.01|0
1647435600000|2022-03-16 13:00:00|530.25|528.33|531.96|530.04|532.53|530.61|529.97|528.05|0
1647435900000|2022-03-16 13:05:00|532.15|530.23|532.43|530.51|534.8|532.88|532.15|530.23|0
1647436200000|2022-03-16 13:10:00|532.33|530.41|532.71|530.79|533.28|531.36|531.95|530.03|0
1647436500000|2022-03-16 13:15:00|533.28|531.36|531.19|529.27|534.04|532.12|531|529.08|0
1647436800000|2022-03-16 13:20:00|531.38|529.46|527.98|526.06|531.95|530.03|527.98|526.06|0
1647437100000|2022-03-16 13:25:00|528.17|526.25|532.52|530.6|533.47|531.55|528.17|526.25|0
1647437400000|2022-03-16 13:30:00|532.14|530.22|526.84|524.92|532.14|530.22|526.84|524.92|0
1647437700000|2022-03-16 13:35:00|526.46|524.54|517.45|515.53|527.22|525.3|517.08|515.16|0
1647438000000|2022-03-16 13:40:00|517.64|515.72|515.02|513.1|518.11|516.19|514.65|512.73|0
1647438300000|2022-03-16 13:45:00|514.65|512.73|513.9|511.98|515.21|513.29|511.3|509.38|0
1647438600000|2022-03-16 13:50:00|513.35|511.43|518.01|516.09|518.94|517.02|512.6|510.68|0
1647438900000|2022-03-16 13:55:00|518.19|516.27|517.07|515.15|518.75|516.83|514.46|512.54|0
1647439200000|2022-03-16 14:00:00|516.32|514.4|520.44|518.52|522.31|520.39|514.46|512.54|0
1647439500000|2022-03-16 14:05:00|520.35|518.43|525.04|523.12|525.32|523.4|520.06|518.14|0
1647439800000|2022-03-16 14:10:00|525.51|523.59|512.42|510.5|525.7|523.78|510.73|508.81|0
1647440100000|2022-03-16 14:15:00|511.67|509.75|498.6|496.68|511.67|509.75|494.72|492.8|0
1647440400000|2022-03-16 14:20:00|498.97|497.05|499.49|497.57|501.84|499.92|496.56|494.64|0
1647440700000|2022-03-16 14:25:00|499.31|497.39|501.9|499.98|501.9|499.98|497.46|495.54|0
1647441000000|2022-03-16 14:30:00|501.35|499.43|498.19|496.27|502.09|500.17|495.79|493.87|0
1647441300000|2022-03-16 14:35:00|498.38|496.46|499.77|497.85|504.69|502.77|498.01|496.09|0
1647441600000|2022-03-16 14:40:00|499.49|497.57|507.49|505.57|511.43|509.51|498.19|496.27|0
1647441900000|2022-03-16 14:45:00|508.43|506.51|506.74|504.82|510.11|508.19|505.81|503.89|0
1647442200000|2022-03-16 14:50:00|507.59|505.67|507.11|505.19|508.99|507.07|504.32|502.4|0
1647442500000|2022-03-16 14:55:00|506.93|505.01|503.01|501.09|510.86|508.94|503.01|501.09|0
1647442800000|2022-03-16 15:00:00|502.64|500.72|502.45|500.53|510.86|508.94|501.89|499.97|0
1647443100000|2022-03-16 15:05:00|502.64|500.72|505.99|504.07|507.48|505.56|501.71|499.79|0
1647443400000|2022-03-16 15:10:00|505.06|503.14|506.36|504.44|506.73|504.81|504.12|502.2|0
1647443700000|2022-03-16 15:15:00|506.55|504.63|506.17|504.25|509.35|507.43|505.24|503.32|0
1647444000000|2022-03-16 15:20:00|505.99|504.07|506.17|504.25|508.79|506.87|505.05|503.13|0
1647444300000|2022-03-16 15:25:00|505.98|504.06|505.98|504.06|507.1|505.18|505.05|503.13|0
1647444600000|2022-03-16 15:30:00|505.42|503.5|505.05|503.13|506.54|504.62|503.93|502.01|0
1647444900000|2022-03-16 15:35:00|504.67|502.75|507.66|505.74|510.47|508.55|504.67|502.75|0
1647445200000|2022-03-16 15:40:00|507.47|505.55|508.03|506.11|510.66|508.74|507.28|505.36|0
1647445500000|2022-03-16 15:45:00|507.85|505.93|506.91|504.99|509.72|507.8|506.91|504.99|0
1647445800000|2022-03-16 15:50:00|506.72|504.8|505.6|503.68|507.66|505.74|504.48|502.56|0
1647446100000|2022-03-16 15:55:00|505.41|503.49|504.85|502.93|507.28|505.36|503.92|502|0
1647446400000|2022-03-16 16:00:00|504.67|502.75|501.87|499.95|506.35|504.43|500.76|498.84|0
1647446700000|2022-03-16 16:05:00|501.6|499.68|503.94|502.34|504.11|502.34|501.6|499.68|0
1647447000000|2022-03-16 16:10:00|504.13|502.53|504.87|503.27|505.25|503.65|503.2|501.6|0
1647447300000|2022-03-16 16:15:00|504.41|502.81|503.57|501.97|505.25|503.65|502.82|501.22|0
1647447600000|2022-03-16 16:20:00|503.94|502.34|504.87|503.27|505.24|503.64|502.55|500.95|0
1647447900000|2022-03-16 16:25:00|505.24|503.64|504.87|503.27|508.23|506.63|504.87|503.27|0
1647448200000|2022-03-16 16:30:00|504.68|503.08|504.87|503.27|506.09|504.49|503.94|502.34|0
1647448500000|2022-03-16 16:35:00|504.68|503.08|509.16|507.56|509.45|507.85|504.49|502.89|0
1647448800000|2022-03-16 16:40:00|509.54|507.94|505.98|504.38|510.29|508.69|504.86|503.26|0
1647449100000|2022-03-16 16:45:00|505.8|504.2|517.16|515.56|518.19|516.59|505.8|504.2|0
1647449400000|2022-03-16 16:50:00|516.87|515.27|515.74|514.14|518.57|516.97|514.52|512.92|0
1647449700000|2022-03-16 16:55:00|516.3|514.7|514.98|513.38|517.81|516.21|514.42|512.82|0
1647450000000|2022-03-16 17:00:00|514.79|513.19|517.43|515.83|518.19|516.59|513.29|511.69|0
1647450300000|2022-03-16 17:05:00|517.62|516.02|524.16|522.56|524.63|523.03|515.73|514.13|0
1647450600000|2022-03-16 17:10:00|524.25|522.65|524.44|522.84|527.3|525.7|523.49|521.89|0
1647450900000|2022-03-16 17:15:00|524.35|522.75|523.68|522.08|525.39|523.79|522.92|521.32|0
1647451200000|2022-03-16 17:20:00|523.11|521.51|521.78|520.18|526.15|524.55|520.83|519.23|0
1647451500000|2022-03-16 17:25:00|521.59|519.99|522.54|520.94|524.16|522.56|521.4|519.8|0
1647451800000|2022-03-16 17:30:00|522.73|521.13|518.94|517.34|522.73|521.13|517.42|515.82|0
1647452100000|2022-03-16 17:35:00|519.5|517.9|519.88|518.28|521.02|519.42|517.23|515.63|0
1647452400000|2022-03-16 17:40:00|520.07|518.47|521.11|519.51|523.86|522.26|519.5|517.9|0
1647452700000|2022-03-16 17:45:00|521.2|519.6|519.88|518.28|522.53|520.93|519.5|517.9|0
1647453000000|2022-03-16 17:50:00|520.07|518.47|519.03|517.43|522.25|520.65|518.55|516.95|0
1647453300000|2022-03-16 17:55:00|518.74|517.14|518.08|516.48|519.5|517.9|515.91|514.31|0
1647453600000|2022-03-16 18:00:00|524.24|522.64|535.13|533.53|535.9|534.3|518.27|516.67|0
1647453900000|2022-03-16 18:05:00|535.04|533.44|546.92|545.32|546.92|545.32|532.06|530.46|0
1647454200000|2022-03-16 18:10:00|547.79|546.19|554.29|552.69|554.68|553.08|541.81|540.21|0
1647454500000|2022-03-16 18:15:00|554.48|552.88|542.05|540.45|555.65|554.05|541.48|539.88|0
1647454800000|2022-03-16 18:20:00|541.28|539.68|553.5|551.9|554.28|552.68|540.51|538.91|0
1647455100000|2022-03-16 18:25:00|554.09|552.49|556.14|554.54|557.21|555.61|547.08|545.48|0
1647455400000|2022-03-16 18:30:00|557.51|555.91|563.49|561.89|568.62|567.02|557.21|555.61|0
1647455700000|2022-03-16 18:35:00|563.29|561.69|546.02|544.42|567.63|566.03|546.02|544.42|0
1647456000000|2022-03-16 18:40:00|546.5|544.9|534.83|533.23|547.76|546.16|532.25|530.65|0
1647456300000|2022-03-16 18:45:00|534.74|533.14|533.2|531.6|538.77|537.17|527.66|526.06|0
1647456600000|2022-03-16 18:50:00|532.73|531.13|525.16|523.56|538.29|536.69|524.31|522.71|0
1647456900000|2022-03-16 18:55:00|524.97|523.37|527.45|525.85|527.84|526.24|516.04|514.44|0
1647457200000|2022-03-16 19:00:00|525.45|523.85|521.73|520.13|531.48|529.88|520.02|518.42|0
1647457500000|2022-03-16 19:05:00|521.35|519.75|525.54|523.94|529.75|528.15|515.66|514.06|0
1647457800000|2022-03-16 19:10:00|526.11|524.51|519.83|518.23|527.64|526.04|519.45|517.85|0
1647458100000|2022-03-16 19:15:00|519.16|517.56|510.85|509.25|524.2|522.6|510.75|509.15|0
1647458400000|2022-03-16 19:20:00|510.66|509.06|505.87|504.27|511.69|510.09|503.62|502.02|0
1647458700000|2022-03-16 19:25:00|505.4|503.8|501.42|499.82|505.4|503.8|424.92|423.32|0
1647459000000|2022-03-16 19:30:00|501.14|499.54|505.75|504.15|509.54|507.94|501.04|499.44|0
1647459300000|2022-03-16 19:35:00|505.94|504.34|502.92|501.32|508.4|506.8|502.92|501.32|0
1647459600000|2022-03-16 19:40:00|503.67|502.07|504.62|503.02|506.7|505.1|501.98|500.38|0
1647459900000|2022-03-16 19:45:00|504.81|503.21|495.03|493.43|505.94|504.34|494.85|493.25|0
1647460200000|2022-03-16 19:50:00|494.94|493.34|492.28|490.68|496.53|494.93|489.29|487.69|0
1647460500000|2022-03-16 19:55:00|492.1|490.5|481.91|480.31|494.33|492.73|481.91|480.31|0
1647460800000|2022-03-16 20:00:00|482.65|481.05|485.97|484.37|486.34|484.74|481.72|480.12|0
1647461100000|2022-03-16 20:05:00|485.78|484.18|484.49|482.89|485.97|484.37|484.49|482.89|0
1647461400000|2022-03-16 20:10:00|484.67|483.07|483.19|481.59|484.67|483.07|479.98|478.38|0
1647461700000|2022-03-16 20:15:00|483.58|481.58|477.69|475.69|483.58|481.58|476.05|474.05|0
1647462000000|2022-03-16 20:20:00|477.51|475.51|474.4|472.4|478.24|476.24|474.4|472.4|0
1647462300000|2022-03-16 20:25:00|474.49|472.49|474.58|472.58|476.32|474.32|474.4|472.4|0
1647462600000|2022-03-16 20:30:00|474.49|472.49|473.66|471.66|475.22|473.22|473.48|471.48|0
1647462900000|2022-03-16 20:35:00|473.48|471.48|473.94|471.94|474.21|472.21|473.12|471.12|0
1647463200000|2022-03-16 20:40:00|474.03|472.03|470.38|468.38|474.03|472.03|470.02|468.02|0
1647463500000|2022-03-16 20:45:00|470.56|468.56|473.48|471.48|473.84|471.84|470.38|468.38|0
1647463800000|2022-03-16 20:50:00|473.66|471.66|473.75|471.75|474.02|472.02|471.47|469.47|0
1647464100000|2022-03-16 20:55:00|474.02|472.02|473.39|471.39|474.12|472.12|472.56|470.56|0
1647464400000|2022-03-16 21:00:00|473.32|471.32|473.98|471.98|474.41|472.41|473.29|471.29|0
1647464700000|2022-03-16 21:05:00|474.06|472.06|474.38|472.38|474.72|472.72|473.98|471.98|0
1647465000000|2022-03-16 21:10:00|474.37|472.37|474.85|472.85|475.07|473.07|474.37|472.37|0
1647465300000|2022-03-16 21:15:00|474.83|472.83|475.41|473.41|475.49|473.49|474.83|472.83|0
1647465600000|2022-03-16 21:20:00|475.33|473.33|475.7|473.7|476.02|474.02|475.33|473.33|0
1647465900000|2022-03-16 21:25:00|475.57|473.57|475.03|473.03|475.81|473.81|474.87|472.87|0
1647466200000|2022-03-16 21:30:00|474.98|472.98|474.92|472.92|475.11|473.11|474.82|472.82|0
1647466500000|2022-03-16 21:35:00|474.9|472.9|474.95|472.95|475.08|473.08|474.79|472.79|0
1647466800000|2022-03-16 21:40:00|474.9|472.9|473.97|471.97|474.9|472.9|473.97|471.97|0
1647467100000|2022-03-16 21:45:00|473.89|471.89|474.7|472.7|474.73|472.73|473.7|471.7|0
1647467400000|2022-03-16 21:50:00|474.29|472.29|474.39|472.39|474.78|472.78|474.29|472.29|0
1647467700000|2022-03-16 21:55:00|474.15|472.15|474.62|472.62|474.62|472.62|474.09|472.09|0
1647468000000|2022-03-16 22:00:00|475.19|473.19|477.47|475.47|477.84|475.84|475.01|473.01|0
1647468300000|2022-03-16 22:05:00|477.2|475.2|477.29|475.29|478.39|476.39|476.74|474.74|0
1647468600000|2022-03-16 22:10:00|477.47|475.47|479.3|477.3|479.3|477.3|477.1|475.1|0
1647468900000|2022-03-16 22:15:00|479.12|477.12|479.67|477.67|479.67|477.67|478.75|476.75|0
1647469200000|2022-03-16 22:20:00|479.85|477.85|480.96|478.96|481.32|479.32|479.67|477.67|0
1647469500000|2022-03-16 22:25:00|481.32|479.32|480.59|478.59|482.24|480.24|480.59|478.59|0
1647469800000|2022-03-16 22:30:00|480.22|478.22|481.32|479.32|482.61|480.61|480.22|478.22|0
1647470100000|2022-03-16 22:35:00|481.5|479.5|480.4|478.4|481.69|479.69|480.31|478.31|0
1647470400000|2022-03-16 22:40:00|480.49|478.49|480.4|478.4|480.49|478.49|479.48|477.48|0
1647470700000|2022-03-16 22:45:00|480.21|478.21|480.03|478.03|480.49|478.49|479.84|477.84|0
1647471000000|2022-03-16 22:50:00|480.21|478.21|480.03|478.03|480.76|478.76|479.66|477.66|0
1647471300000|2022-03-16 22:55:00|480.12|478.12|479.84|477.84|480.39|478.39|479.47|477.47|0
1647471600000|2022-03-16 23:00:00|480.02|478.02|480.21|478.21|481.13|479.13|477.64|475.64|0
1647471900000|2022-03-16 23:05:00|480.49|478.49|482.04|480.04|482.05|480.05|480.3|478.3|0
1647472200000|2022-03-16 23:10:00|482.14|480.14|482.41|480.41|483.15|481.15|481.86|479.86|0
1647472500000|2022-03-16 23:15:00|482.23|480.23|481.49|479.49|483.06|481.06|481.31|479.31|0
1647472800000|2022-03-16 23:20:00|481.67|479.67|482.04|480.04|482.22|480.22|481.4|479.4|0
1647473100000|2022-03-16 23:25:00|481.86|479.86|480.57|478.57|481.86|479.86|480.2|478.2|0
1647473400000|2022-03-16 23:30:00|480.38|478.38|480.2|478.2|480.93|478.93|479.83|477.83|0
1647473700000|2022-03-16 23:35:00|480.01|478.01|481.67|479.67|481.76|479.76|479.83|477.83|0
1647474000000|2022-03-16 23:40:00|481.76|479.76|480.56|478.56|481.76|479.76|480.29|478.29|0
1647474300000|2022-03-16 23:45:00|480.66|478.66|479.46|477.46|480.93|478.93|479.27|477.27|0
1647474600000|2022-03-16 23:50:00|479.55|477.55|477.62|475.62|479.74|477.74|476.89|474.89|0
1647474900000|2022-03-16 23:55:00|477.53|475.53|477.25|475.25|478.35|476.35|476.52|474.52|0
1647475200000|2022-03-17 00:00:00|477.43|475.43|478.9|476.9|480.37|478.37|476.7|474.7|0
1647475500000|2022-03-17 00:05:00|478.72|476.72|477.8|475.8|480.92|478.92|477.43|475.43|0
1647475800000|2022-03-17 00:10:00|477.61|475.61|478.53|476.53|478.99|476.99|476.33|474.33|0
1647476100000|2022-03-17 00:15:00|477.89|475.89|477.79|475.79|479.45|477.45|477.06|475.06|0
1647476400000|2022-03-17 00:20:00|477.43|475.43|477.79|475.79|478.71|476.71|476.97|474.97|0
1647476700000|2022-03-17 00:25:00|477.52|475.52|478.16|476.16|478.52|476.52|475.96|473.96|0
1647477000000|2022-03-17 00:30:00|478.34|476.34|478.34|476.34|478.52|476.52|476.69|474.69|0
1647477300000|2022-03-17 00:35:00|478.25|476.25|477.52|475.52|478.71|476.71|477.05|475.05|0
1647477600000|2022-03-17 00:40:00|477.6|475.6|478.15|476.15|478.43|476.43|476.87|474.87|0
1647477900000|2022-03-17 00:45:00|478.06|476.06|477.33|475.33|478.15|476.15|477.05|475.05|0
1647478200000|2022-03-17 00:50:00|477.42|475.42|476.96|474.96|477.51|475.51|475.22|473.22|0
1647478500000|2022-03-17 00:55:00|476.5|474.5|476.86|474.86|477.42|475.42|476.5|474.5|0
1647478800000|2022-03-17 01:00:00|476.68|474.68|477.51|475.51|478.15|476.15|476.68|474.68|0
1647479100000|2022-03-17 01:05:00|477.6|475.6|479.06|477.06|480.16|478.16|477.14|475.14|0
1647479400000|2022-03-17 01:10:00|478.79|476.79|480.63|478.63|480.81|478.81|478.69|476.69|0
1647479700000|2022-03-17 01:15:00|480.71|478.71|480.53|478.53|482|480|479.61|477.61|0
1647480000000|2022-03-17 01:20:00|480.44|478.44|481.82|479.82|482|480|479.43|477.43|0
1647480300000|2022-03-17 01:25:00|482.18|480.18|485.69|483.69|485.69|483.69|481.81|479.81|0
1647480600000|2022-03-17 01:30:00|485.5|483.5|483.66|481.66|486.06|484.06|482.65|480.65|0
1647480900000|2022-03-17 01:35:00|483.75|481.75|489.39|487.39|489.58|487.58|483.66|481.66|0
1647481200000|2022-03-17 01:40:00|489.3|487.3|487.72|485.72|489.95|487.95|486.61|484.61|0
1647481500000|2022-03-17 01:45:00|487.63|485.63|489.2|487.2|489.2|487.2|486.98|484.98|0
1647481800000|2022-03-17 01:50:00|489.02|487.02|492.55|490.55|493.48|491.48|488.93|486.93|0
1647482100000|2022-03-17 01:55:00|492.46|490.46|489.39|487.39|492.92|490.92|488.37|486.37|0
1647482400000|2022-03-17 02:00:00|489.3|487.3|488.9|486.9|490.5|488.5|488.46|486.46|0
1647482700000|2022-03-17 02:05:00|488.71|486.71|489.18|487.18|490.01|488.01|488.53|486.53|0
1647483000000|2022-03-17 02:10:00|488.99|486.99|487.23|485.23|489.73|487.73|485.38|483.38|0
1647483300000|2022-03-17 02:15:00|487.04|485.04|487.78|485.78|488.89|486.89|486.68|484.68|0
1647483600000|2022-03-17 02:20:00|487.69|485.69|485.93|483.93|487.78|485.78|485.66|483.66|0
1647483900000|2022-03-17 02:25:00|485.85|483.85|486.77|484.77|487.78|485.78|484.55|482.55|0
1647484200000|2022-03-17 02:30:00|486.95|484.95|488.15|486.15|488.33|486.33|486.49|484.49|0
1647484500000|2022-03-17 02:35:00|488.06|486.06|488.33|486.33|488.89|486.89|487.5|485.5|0
1647484800000|2022-03-17 02:40:00|488.43|486.43|489.44|487.44|490.18|488.18|487.96|485.96|0
1647485100000|2022-03-17 02:45:00|489.35|487.35|488.98|486.98|490.18|488.18|488.7|486.7|0
1647485400000|2022-03-17 02:50:00|489.07|487.07|486.85|484.85|489.07|487.07|485.74|483.74|0
1647485700000|2022-03-17 02:55:00|486.94|484.94|488.23|486.23|489.43|487.43|486.66|484.66|0
1647486000000|2022-03-17 03:00:00|488.32|486.32|489.8|487.8|490.17|488.17|488.32|486.32|0
1647486300000|2022-03-17 03:05:00|489.71|487.71|490.73|488.73|490.73|488.73|489.25|487.25|0
1647486600000|2022-03-17 03:10:00|490.45|488.45|490.45|488.45|491.84|489.84|490.17|488.17|0
1647486900000|2022-03-17 03:15:00|490.54|488.54|492.95|490.95|493.14|491.14|489.8|487.8|0
1647487200000|2022-03-17 03:20:00|493.05|491.05|490.91|488.91|493.32|491.32|490.72|488.72|0
1647487500000|2022-03-17 03:25:00|490.72|488.72|489.05|487.05|491.65|489.65|489.05|487.05|0
1647487800000|2022-03-17 03:30:00|488.87|486.87|489.15|487.15|490.08|488.08|488.78|486.78|0
1647488100000|2022-03-17 03:35:00|489.05|487.05|487.2|485.2|489.42|487.42|486.93|484.93|0
1647488400000|2022-03-17 03:40:00|487.3|485.3|489.51|487.51|489.79|487.79|487.3|485.3|0
1647488700000|2022-03-17 03:45:00|489.6|487.6|490.71|488.71|491.27|489.27|489.23|487.23|0
1647489000000|2022-03-17 03:50:00|490.9|488.9|490.71|488.71|491.55|489.55|490.34|488.34|0
1647489300000|2022-03-17 03:55:00|490.9|488.9|489.32|487.32|491.45|489.45|489.32|487.32|0
1647489600000|2022-03-17 04:00:00|489.51|487.51|493.54|491.54|494.74|492.74|489.32|487.32|0
1647489900000|2022-03-17 04:05:00|493.44|491.44|492.61|490.61|493.63|491.63|492.33|490.33|0
1647490200000|2022-03-17 04:10:00|491.96|489.96|491.96|489.96|492.33|490.33|491.59|489.59|0
1647490500000|2022-03-17 04:15:00|492.15|490.15|491.22|489.22|492.15|490.15|491.22|489.22|0
1647490800000|2022-03-17 04:20:00|491.32|489.32|492.14|490.14|493.07|491.07|490.48|488.48|0
1647491100000|2022-03-17 04:25:00|492.33|490.33|492.42|490.42|493.44|491.44|492.33|490.33|0
1647491400000|2022-03-17 04:30:00|492.33|490.33|488.64|486.64|492.7|490.7|487.45|485.45|0
1647491700000|2022-03-17 04:35:00|488.45|486.45|490.11|488.11|490.11|488.11|488.18|486.18|0
1647492000000|2022-03-17 04:40:00|489.92|487.92|488.45|486.45|490.11|488.11|488.08|486.08|0
1647492300000|2022-03-17 04:45:00|488.27|486.27|489.18|487.18|489.19|487.19|488.27|486.27|0
1647492600000|2022-03-17 04:50:00|489.37|487.37|487.53|485.53|489.37|487.37|487.16|485.16|0
1647492900000|2022-03-17 04:55:00|487.34|485.34|488.17|486.17|488.17|486.17|487.07|485.07|0
1647493200000|2022-03-17 05:00:00|488.26|486.26|489.73|487.73|490.47|488.47|487.44|485.44|0
1647493500000|2022-03-17 05:05:00|489.55|487.55|489.91|487.91|490.65|488.65|489.18|487.18|0
1647493800000|2022-03-17 05:10:00|489.83|487.83|486.05|484.05|490.28|488.28|485.69|483.69|0
1647494100000|2022-03-17 05:15:00|486.24|484.24|485.87|483.87|488.26|486.26|485.68|483.68|0
1647494400000|2022-03-17 05:20:00|485.68|483.68|488.8|486.8|489.54|487.54|485.13|483.13|0
1647494700000|2022-03-17 05:25:00|488.9|486.9|490.91|488.91|491.28|489.28|488.9|486.9|0
1647495000000|2022-03-17 05:30:00|491.1|489.1|490.54|488.54|491.46|489.46|489.63|487.63|0
1647495300000|2022-03-17 05:35:00|490.73|488.73|489.99|487.99|491.93|489.93|489.81|487.81|0
1647495600000|2022-03-17 05:40:00|490.17|488.17|488.89|486.89|491.37|489.37|488.34|486.34|0
1647495900000|2022-03-17 05:45:00|489.07|487.07|489.62|487.62|490.17|488.17|488.7|486.7|0
1647496200000|2022-03-17 05:50:00|489.44|487.44|489.99|487.99|490.17|488.17|488.61|486.61|0
1647496500000|2022-03-17 05:55:00|490.08|488.08|490.17|488.17|491.18|489.18|489.25|487.25|0
1647496800000|2022-03-17 06:00:00|489.98|487.98|489.98|487.98|491|489|487.41|485.41|0
1647497100000|2022-03-17 06:05:00|490.08|488.08|488.06|486.06|490.08|488.08|488.06|486.06|0
1647497400000|2022-03-17 06:10:00|488.15|486.15|489.52|487.52|490.16|488.16|487.6|485.6|0
1647497700000|2022-03-17 06:15:00|489.43|487.43|488.97|486.97|490.35|488.35|488.79|486.79|0
1647498000000|2022-03-17 06:20:00|488.88|486.88|486.13|484.13|489.52|487.52|486.13|484.13|0
1647498300000|2022-03-17 06:25:00|486.4|484.4|486.86|484.86|487.77|485.77|485.94|483.94|0
1647498600000|2022-03-17 06:30:00|486.77|484.77|486.49|484.49|488.5|486.5|486.12|484.12|0
1647498900000|2022-03-17 06:35:00|486.58|484.58|485.94|483.94|486.67|484.67|485.39|483.39|0
1647499200000|2022-03-17 06:40:00|485.85|483.85|484.39|482.39|485.94|483.94|482.93|480.93|0
1647499500000|2022-03-17 06:45:00|484.29|482.29|483.56|481.56|485.12|483.12|483.56|481.56|0
1647499800000|2022-03-17 06:50:00|483.65|481.65|483.56|481.56|484.11|482.11|482.38|480.38|0
1647500100000|2022-03-17 06:55:00|483.47|481.47|481.55|479.55|483.65|481.65|480.28|478.28|0
1647500400000|2022-03-17 07:00:00|481.28|479.28|481|479|484.1|482.1|480.82|478.82|0
1647500700000|2022-03-17 07:05:00|480.26|478.66|478.9|477.3|480.35|478.75|474.57|472.97|0
1647501000000|2022-03-17 07:10:00|479.26|477.66|481.98|480.38|482.07|480.47|479.26|477.66|0
1647501300000|2022-03-17 07:15:00|481.79|480.19|484.17|482.57|484.17|482.57|479.06|477.46|0
1647501600000|2022-03-17 07:20:00|484.54|482.94|484.35|482.75|485.27|483.67|483.62|482.02|0
1647501900000|2022-03-17 07:25:00|484.26|482.66|485.91|484.31|486|484.4|484.08|482.48|0
1647502200000|2022-03-17 07:30:00|485.82|484.22|489.31|487.71|489.49|487.89|484.9|483.3|0
1647502500000|2022-03-17 07:35:00|489.49|487.89|488.39|486.79|491.34|489.74|488.39|486.79|0
1647502800000|2022-03-17 07:40:00|488.2|486.6|490.23|488.63|491.89|490.29|488.2|486.6|0
1647503100000|2022-03-17 07:45:00|490.04|488.44|486.18|484.58|490.97|489.37|486.18|484.58|0
1647503400000|2022-03-17 07:50:00|486.54|484.94|483.06|481.46|486.73|485.13|482.33|480.73|0
1647503700000|2022-03-17 07:55:00|482.69|481.09|482.6|481|484.34|482.74|481.6|480|0
1647504000000|2022-03-17 08:00:00|481.96|480.36|481.49|479.89|485.36|483.76|481.41|479.81|0
1647504300000|2022-03-17 08:05:00|481.68|480.08|485.88|484.28|487.9|486.3|481.13|479.53|0
1647504600000|2022-03-17 08:10:00|485.51|483.91|486.25|484.65|487.35|485.75|485.06|483.46|0
1647504900000|2022-03-17 08:15:00|486.06|484.46|484.6|483|486.98|485.38|484.23|482.63|0
1647505200000|2022-03-17 08:20:00|484.05|482.45|485.24|483.64|486.98|485.38|483.86|482.26|0
1647505500000|2022-03-17 08:25:00|485.14|483.54|483.86|482.26|485.14|483.54|481.67|480.07|0
1647505800000|2022-03-17 08:30:00|483.77|482.17|485.97|484.37|486.06|484.46|482.21|480.61|0
1647506100000|2022-03-17 08:35:00|484.59|482.99|487.07|485.47|487.71|486.11|484.59|482.99|0
1647506400000|2022-03-17 08:40:00|487.16|485.56|487.52|485.92|489.54|487.94|486.05|484.45|0
1647506700000|2022-03-17 08:45:00|487.43|485.83|487.34|485.74|487.43|485.83|484.5|482.9|0
1647507000000|2022-03-17 08:50:00|487.89|486.29|489.72|488.12|490.19|488.59|486.33|484.73|0
1647507300000|2022-03-17 08:55:00|489.91|488.31|488.99|487.39|492.03|490.43|487.88|486.28|0
1647507600000|2022-03-17 09:00:00|488.8|487.2|488.62|487.02|488.8|487.2|486.96|485.36|0
1647507900000|2022-03-17 09:05:00|488.8|487.2|490|488.4|491.11|489.51|488.53|486.93|0
1647508200000|2022-03-17 09:10:00|489.9|488.3|491.01|489.41|492.11|490.51|489.35|487.75|0
1647508500000|2022-03-17 09:15:00|490.92|489.32|492.11|490.51|492.48|490.88|489.35|487.75|0
1647508800000|2022-03-17 09:20:00|492.48|490.88|490.63|489.03|493.59|491.99|490.08|488.48|0
1647509100000|2022-03-17 09:25:00|490.82|489.22|489.16|487.56|491.28|489.68|488.61|487.01|0
1647509400000|2022-03-17 09:30:00|489.07|487.47|492.48|490.88|492.48|490.88|489.07|487.47|0
1647509700000|2022-03-17 09:35:00|492.66|491.06|494.14|492.54|495.53|493.93|492.66|491.06|0
1647510000000|2022-03-17 09:40:00|493.95|492.35|494.23|492.63|495.06|493.46|492.84|491.24|0
1647510300000|2022-03-17 09:45:00|493.95|492.35|494.5|492.9|494.88|493.28|493.21|491.61|0
1647510600000|2022-03-17 09:50:00|494.42|492.82|493.21|491.61|495.24|493.64|492.47|490.87|0
1647510900000|2022-03-17 09:55:00|493.02|491.42|491.18|489.58|493.02|491.42|490.81|489.21|0
1647511200000|2022-03-17 10:00:00|491.54|489.94|501.1|499.5|503.99|502.39|491.54|489.94|0
1647511500000|2022-03-17 10:05:00|501.47|499.87|504.65|503.05|506.53|504.93|501.19|499.59|0
1647511800000|2022-03-17 10:10:00|505.12|503.52|502.4|500.8|505.96|504.36|501.09|499.49|0
1647512100000|2022-03-17 10:15:00|502.21|500.61|499.32|497.72|503.9|502.3|498.67|497.07|0
1647512400000|2022-03-17 10:20:00|499.41|497.81|497.18|495.58|500.72|499.12|496.25|494.65|0
1647512700000|2022-03-17 10:25:00|496.62|495.02|497.55|495.95|499.32|497.72|496.43|494.83|0
1647513000000|2022-03-17 10:30:00|497.46|495.86|495.13|493.53|498.11|496.51|494.39|492.79|0
1647513300000|2022-03-17 10:35:00|495.41|493.81|495.87|494.27|498.85|497.25|495.13|493.53|0
1647513600000|2022-03-17 10:40:00|496.15|494.55|495.41|493.81|497.91|496.31|495.31|493.71|0
1647513900000|2022-03-17 10:45:00|495.5|493.9|494.38|492.78|497.17|495.57|494.38|492.78|0
1647514200000|2022-03-17 10:50:00|494.01|492.41|495.12|493.52|496.42|494.82|494.01|492.41|0
1647514500000|2022-03-17 10:55:00|494.94|493.34|491.97|490.37|495.87|494.27|491.79|490.19|0
1647514800000|2022-03-17 11:00:00|491.79|490.19|490.12|488.52|493.45|491.85|489.94|488.34|0
1647515100000|2022-03-17 11:05:00|489.94|488.34|489.94|488.34|491.05|489.45|488.65|487.05|0
1647515400000|2022-03-17 11:10:00|489.75|488.15|490.67|489.07|491.41|489.81|489.75|488.15|0
1647515700000|2022-03-17 11:15:00|490.58|488.98|491.62|490.02|491.62|490.02|487.68|486.08|0
1647516000000|2022-03-17 11:20:00|491.53|489.93|492.82|491.22|493.94|492.34|491.15|489.55|0
1647516300000|2022-03-17 11:25:00|492.92|491.32|493.75|492.15|495.42|493.82|492.45|490.85|0
1647516600000|2022-03-17 11:30:00|493.85|492.25|493.75|492.15|494.49|492.89|492.36|490.76|0
1647516900000|2022-03-17 11:35:00|493.84|492.24|496.54|494.94|496.54|494.94|493.19|491.59|0
1647517200000|2022-03-17 11:40:00|496.35|494.75|497.1|495.5|498.03|496.43|495.42|493.82|0
1647517500000|2022-03-17 11:45:00|497.19|495.59|496.53|494.93|497.84|496.24|495.05|493.45|0
1647517800000|2022-03-17 11:50:00|496.35|494.75|494.48|492.88|496.91|495.31|494.11|492.51|0
1647518100000|2022-03-17 11:55:00|494.67|493.07|493.65|492.05|495.04|493.44|491.88|490.28|0
1647518400000|2022-03-17 12:00:00|493.93|492.33|490.4|488.8|495.7|494.1|488.28|486.68|0
1647518700000|2022-03-17 12:05:00|490.21|488.61|490.95|489.35|491.79|490.19|488.18|486.58|0
1647519000000|2022-03-17 12:10:00|491.32|489.72|492.99|491.39|493.73|492.13|491.32|489.72|0
1647519300000|2022-03-17 12:15:00|493.18|491.58|495.22|493.62|495.78|494.18|492.62|491.02|0
1647519600000|2022-03-17 12:20:00|495.78|494.18|496.71|495.11|496.9|495.3|495.22|493.62|0
1647519900000|2022-03-17 12:25:00|496.62|495.02|496.06|494.46|496.62|495.02|495.22|493.62|0
1647520200000|2022-03-17 12:30:00|495.69|494.09|496.06|494.46|496.71|495.11|493.08|491.48|0
1647520500000|2022-03-17 12:35:00|495.4|493.8|495.96|494.36|495.96|494.36|494.66|493.06|0
1647520800000|2022-03-17 12:40:00|495.77|494.17|499.13|497.53|499.69|498.09|494.75|493.15|0
1647521100000|2022-03-17 12:45:00|498.94|497.34|496.8|495.2|498.94|497.34|496.14|494.54|0
1647521400000|2022-03-17 12:50:00|496.89|495.29|498.57|496.97|500.25|498.65|496.89|495.29|0
1647521700000|2022-03-17 12:55:00|498.75|497.15|497.82|496.22|501.75|500.15|497.54|495.94|0
1647522000000|2022-03-17 13:00:00|497.73|496.13|499.68|498.08|499.68|498.08|497.26|495.66|0
1647522300000|2022-03-17 13:05:00|499.78|498.18|498.56|496.96|499.87|498.27|498|496.4|0
1647522600000|2022-03-17 13:10:00|498.75|497.15|498.18|496.58|499.87|498.27|498|496.4|0
1647522900000|2022-03-17 13:15:00|498.37|496.77|498.47|496.87|498.74|497.14|497.25|495.65|0
1647523200000|2022-03-17 13:20:00|498.56|496.96|497.81|496.21|498.74|497.14|497.62|496.02|0
1647523500000|2022-03-17 13:25:00|497.62|496.02|499.02|497.42|499.02|497.42|497.06|495.46|0
1647523800000|2022-03-17 13:30:00|497.99|496.39|494.82|493.22|501.17|499.57|493.71|492.11|0
1647524100000|2022-03-17 13:35:00|494.64|493.04|493.15|491.55|500.61|499.01|492.96|491.36|0
1647524400000|2022-03-17 13:40:00|492.78|491.18|492.03|490.43|495.94|494.34|491.85|490.25|0
1647524700000|2022-03-17 13:45:00|492.22|490.62|489.9|488.3|492.22|490.62|483.9|482.3|0
1647525000000|2022-03-17 13:50:00|490.55|488.95|489.07|487.47|490.73|489.13|485.74|484.14|0
1647525300000|2022-03-17 13:55:00|488.14|486.54|478.95|477.35|489.25|487.65|478.95|477.35|0
1647525600000|2022-03-17 14:00:00|479.31|477.71|477.48|475.88|481.33|479.73|476.94|475.34|0
1647525900000|2022-03-17 14:05:00|477.12|475.52|474.84|473.24|478.78|477.18|473.36|471.76|0
1647526200000|2022-03-17 14:10:00|475.39|473.79|479.4|477.8|480.13|478.53|474.66|473.06|0
1647526500000|2022-03-17 14:15:00|478.85|477.25|478.29|476.69|481.23|479.63|477.57|475.97|0
1647526800000|2022-03-17 14:20:00|478.66|477.06|474.44|472.84|478.84|477.24|473.89|472.29|0
1647527100000|2022-03-17 14:25:00|474.62|473.02|476.08|474.48|476.63|475.03|473.89|472.29|0
1647527400000|2022-03-17 14:30:00|475.53|473.93|479.39|477.79|482.33|480.73|475.17|473.57|0
1647527700000|2022-03-17 14:35:00|478.01|476.41|480.12|478.52|483.44|481.84|477.64|476.04|0
1647528000000|2022-03-17 14:40:00|479.38|477.78|482.88|481.28|485.1|483.5|479.02|477.42|0
1647528300000|2022-03-17 14:45:00|482.98|481.38|487.7|486.1|491.98|490.38|481.22|479.62|0
1647528600000|2022-03-17 14:50:00|487.14|485.54|492.72|491.12|493.65|492.05|486.68|485.08|0
1647528900000|2022-03-17 14:55:00|492.53|490.93|488.25|486.65|492.53|490.93|487.32|485.72|0
1647529200000|2022-03-17 15:00:00|488.44|486.84|491.53|489.93|492.09|490.49|486.76|485.16|0
1647529500000|2022-03-17 15:05:00|491.72|490.12|484.37|482.77|492.83|491.23|483.54|481.94|0
1647529800000|2022-03-17 15:10:00|485.01|483.41|488.73|487.13|488.73|487.13|484|482.4|0
1647530100000|2022-03-17 15:15:00|488.64|487.04|483.72|482.12|488.64|487.04|483.08|481.48|0
1647530400000|2022-03-17 15:20:00|484.28|482.68|480.03|478.43|484.93|483.33|479.94|478.34|0
1647530700000|2022-03-17 15:25:00|480.12|478.52|481.87|480.27|483.35|481.75|479.66|478.06|0
1647531000000|2022-03-17 15:30:00|482.05|480.45|480.02|478.42|483.9|482.3|478.74|477.14|0
1647531300000|2022-03-17 15:35:00|479.66|478.06|477.26|475.66|481.5|479.9|477.08|475.48|0
1647531600000|2022-03-17 15:40:00|476.9|475.3|476.72|475.12|479.11|477.51|475.34|473.74|0
1647531900000|2022-03-17 15:45:00|476.53|474.93|483.18|481.58|483.36|481.76|476.53|474.93|0
1647532200000|2022-03-17 15:50:00|483.55|481.95|476.71|475.11|484.1|482.5|475.98|474.38|0
1647532500000|2022-03-17 15:55:00|476.53|474.93|476.63|475.03|477.63|476.03|474.51|472.91|0
1647532800000|2022-03-17 16:00:00|475.98|474.38|476.34|474.74|479.11|477.51|475.61|474.01|0
1647533100000|2022-03-17 16:05:00|476.44|474.84|473.59|471.99|476.53|474.93|472.95|471.35|0
1647533400000|2022-03-17 16:10:00|473.4|471.8|474.5|472.9|475.97|474.37|473.22|471.62|0
1647533700000|2022-03-17 16:15:00|474.32|472.72|473.13|471.53|477.26|475.66|473.13|471.53|0
1647534000000|2022-03-17 16:20:00|473.22|471.62|467.19|465.59|473.22|471.62|466.46|464.86|0
1647534300000|2022-03-17 16:25:00|467.01|465.41|466.28|464.68|468.28|466.68|466.1|464.5|0
1647534600000|2022-03-17 16:30:00|466.74|465.14|466.46|464.86|468.37|466.77|465.28|463.68|0
1647534900000|2022-03-17 16:35:00|467.1|465.5|465.82|464.22|467.1|465.5|465.73|464.13|0
1647535200000|2022-03-17 16:40:00|465.73|464.13|466.55|464.95|468.64|467.04|465.73|464.13|0
1647535500000|2022-03-17 16:45:00|466.09|464.49|467.73|466.13|468.64|467.04|465.36|463.76|0
1647535800000|2022-03-17 16:50:00|467.36|465.76|465.72|464.12|467.54|465.94|465.18|463.58|0
1647536100000|2022-03-17 16:55:00|465.54|463.94|464.63|463.03|466.45|464.85|463.73|462.13|0
1647536400000|2022-03-17 17:00:00|464.73|463.13|465.18|463.58|468.09|466.49|464.45|462.85|0
1647536700000|2022-03-17 17:05:00|464.81|463.21|466.45|464.85|466.91|465.31|463.91|462.31|0
1647537000000|2022-03-17 17:10:00|466.63|465.03|466.77|465.17|467.5|465.9|462.94|461.34|0
1647537300000|2022-03-17 17:15:00|466.41|464.81|463.66|462.06|468.05|466.45|463.48|461.88|0
1647537600000|2022-03-17 17:20:00|463.48|461.88|460.93|459.33|464.21|462.61|460.57|458.97|0
1647537900000|2022-03-17 17:25:00|460.66|459.06|455.85|454.25|461.29|459.69|455.67|454.07|0
1647538200000|2022-03-17 17:30:00|455.67|454.07|455.76|454.16|456.76|455.16|454.95|453.35|0
1647538500000|2022-03-17 17:35:00|455.85|454.25|455.49|453.89|456.75|455.15|455.13|453.53|0
1647538800000|2022-03-17 17:40:00|455.67|454.07|451.43|449.83|455.67|454.07|450.44|448.84|0
1647539100000|2022-03-17 17:45:00|451.16|449.56|447.99|446.39|451.88|450.28|447.81|446.21|0
1647539400000|2022-03-17 17:50:00|447.81|446.21|447.09|445.49|448.35|446.75|445.29|443.69|0
1647539700000|2022-03-17 17:55:00|446.55|444.95|449.03|447.43|449.21|447.61|445.65|444.05|0
1647540000000|2022-03-17 18:00:00|449.21|447.61|450.47|448.87|452.27|450.67|448.85|447.25|0
1647540300000|2022-03-17 18:05:00|450.29|448.69|449.39|447.79|450.83|449.23|447.5|445.9|0
1647540600000|2022-03-17 18:10:00|449.57|447.97|452.45|450.85|453.9|452.3|449.03|447.43|0
1647540900000|2022-03-17 18:15:00|452.27|450.67|452.45|450.85|452.81|451.21|451.55|449.95|0
1647541200000|2022-03-17 18:20:00|452.27|450.67|454.62|453.02|454.8|453.2|451.18|449.58|0
1647541500000|2022-03-17 18:25:00|454.98|453.38|457.7|456.1|457.7|456.1|452.99|451.39|0
1647541800000|2022-03-17 18:30:00|457.33|455.73|452.8|451.2|457.33|455.73|452.44|450.84|0
1647542100000|2022-03-17 18:35:00|453.35|451.75|454.07|452.47|454.97|453.37|451.9|450.3|0
1647542400000|2022-03-17 18:40:00|454.25|452.65|451.9|450.3|455.52|453.92|451.72|450.12|0
1647542700000|2022-03-17 18:45:00|452.08|450.48|449.73|448.13|453.52|451.92|449.73|448.13|0
1647543000000|2022-03-17 18:50:00|449.91|448.31|451.53|449.93|452.07|450.47|449.37|447.77|0
1647543300000|2022-03-17 18:55:00|451.35|449.75|449.73|448.13|453.34|451.74|448.47|446.87|0
1647543600000|2022-03-17 19:00:00|449.91|448.31|446.85|445.25|450.81|449.21|446.85|445.25|0
1647543900000|2022-03-17 19:05:00|447.21|445.61|451.89|450.29|452.61|451.01|446.85|445.25|0
1647544200000|2022-03-17 19:10:00|451.71|450.11|456.05|454.45|458.96|457.36|451.35|449.75|0
1647544500000|2022-03-17 19:15:00|455.87|454.27|452.43|450.83|457.32|455.72|451.89|450.29|0
1647544800000|2022-03-17 19:20:00|452.25|450.65|455.32|453.72|456.04|454.44|452.07|450.47|0
1647545100000|2022-03-17 19:25:00|454.78|453.18|451.25|449.65|454.78|453.18|450.8|449.2|0
1647545400000|2022-03-17 19:30:00|451.16|449.56|451.7|450.1|453.24|451.64|450.44|448.84|0
1647545700000|2022-03-17 19:35:00|451.79|450.19|450.62|449.02|452.24|450.64|449.72|448.12|0
1647546000000|2022-03-17 19:40:00|450.26|448.66|443.44|441.84|450.26|448.66|443.26|441.66|0
1647546300000|2022-03-17 19:45:00|444.51|442.91|442.72|441.12|444.69|443.09|441.47|439.87|0
1647546600000|2022-03-17 19:50:00|444.69|443.09|447.05|445.45|452.37|450.77|443.26|441.66|0
1647546900000|2022-03-17 19:55:00|447.23|445.63|442.25|440.65|448.66|447.06|441.72|440.12|0
1647547200000|2022-03-17 20:00:00|439.59|437.99|442.6|441|442.6|441|439.06|437.46|0
1647547500000|2022-03-17 20:05:00|442.42|440.82|446.07|444.47|446.34|444.74|442.42|440.82|0
1647547800000|2022-03-17 20:10:00|445.98|444.38|446.51|444.91|447.41|445.81|445.27|443.67|0
1647548100000|2022-03-17 20:15:00|446.89|444.89|446.53|444.53|447.43|445.43|446|444|0
1647548400000|2022-03-17 20:20:00|446.35|444.35|446.53|444.53|447.25|445.25|446.35|444.35|0
1647548700000|2022-03-17 20:25:00|446.35|444.35|450.73|448.73|455.77|453.77|446.35|444.35|0
1647549000000|2022-03-17 20:30:00|450.28|448.28|452.07|450.07|452.61|450.61|449.92|447.92|0
1647549300000|2022-03-17 20:35:00|451.99|449.99|454.86|452.86|455.76|453.76|451.18|449.18|0
1647549600000|2022-03-17 20:40:00|454.95|452.95|455.67|453.67|457.29|455.29|454.05|452.05|0
1647549900000|2022-03-17 20:45:00|454.59|452.59|454.86|452.86|455.04|453.04|452.79|450.79|0
1647550200000|2022-03-17 20:50:00|455.13|453.13|454.58|452.58|456.39|454.39|454.32|452.32|0
1647550500000|2022-03-17 20:55:00|454.4|452.4|454.72|452.72|455.66|453.66|454.4|452.4|0
1647550800000|2022-03-17 21:00:00|454.25|452.25|454.41|452.41|454.75|452.75|454.25|452.25|0
1647551100000|2022-03-17 21:05:00|454.43|452.43|453.83|451.83|454.48|452.48|453.67|451.67|0
1647551400000|2022-03-17 21:10:00|453.96|451.96|453.75|451.75|454.01|452.01|453.7|451.7|0
1647551700000|2022-03-17 21:15:00|453.83|451.83|453.62|451.62|453.94|451.94|453.62|451.62|0
1647552000000|2022-03-17 21:20:00|453.65|451.65|454.09|452.09|454.29|452.29|453.62|451.62|0
1647552300000|2022-03-17 21:25:00|454.14|452.14|454.11|452.11|454.32|452.32|453.93|451.93|0
1647552600000|2022-03-17 21:30:00|454.03|452.03|454.06|452.06|454.14|452.14|453.69|451.69|0
1647552900000|2022-03-17 21:35:00|453.56|451.56|453.56|451.56|453.98|451.98|453.45|451.45|0
1647553200000|2022-03-17 21:40:00|453.53|451.53|453.77|451.77|454.08|452.08|453.53|451.53|0
1647553500000|2022-03-17 21:45:00|453.72|451.72|453.79|451.79|453.79|451.79|453.64|451.64|0
1647553800000|2022-03-17 21:50:00|454.13|452.13|454.02|452.02|454.13|452.13|453.84|451.84|0
1647554100000|2022-03-17 21:55:00|453.94|451.94|453.52|451.52|454|452|453.52|451.52|0
1647554400000|2022-03-17 22:00:00|453.21|451.21|452.58|450.58|454.65|452.65|450.79|448.79|0
1647554700000|2022-03-17 22:05:00|452.31|450.31|453.75|451.75|455.64|453.64|452.31|450.31|0
1647555000000|2022-03-17 22:10:00|453.93|451.93|456.54|454.54|456.63|454.63|452.4|450.4|0
1647555300000|2022-03-17 22:15:00|456.63|454.63|457.98|455.98|458.26|456.26|455.55|453.55|0
1647555600000|2022-03-17 22:20:00|457.8|455.8|456.72|454.72|458.62|456.62|456.54|454.54|0
1647555900000|2022-03-17 22:25:00|456.53|454.53|456.71|454.71|456.99|454.99|456.53|454.53|0
1647556200000|2022-03-17 22:30:00|456.81|454.81|457.07|455.07|457.17|455.17|456.53|454.53|0
1647556500000|2022-03-17 22:35:00|456.99|454.99|457.07|455.07|457.07|455.07|455.99|453.99|0
1647556800000|2022-03-17 22:40:00|456.98|454.98|457.61|455.61|458.33|456.33|456.35|454.35|0
1647557100000|2022-03-17 22:45:00|457.71|455.71|457.97|455.97|458.7|456.7|457.43|455.43|0
1647557400000|2022-03-17 22:50:00|457.88|455.88|457.07|455.07|458.88|456.88|457.07|455.07|0
1647557700000|2022-03-17 22:55:00|457.16|455.16|458.15|456.15|460.14|458.14|456.89|454.89|0
1647558000000|2022-03-17 23:00:00|458.33|456.33|458.87|456.87|459.78|457.78|457.61|455.61|0
1647558300000|2022-03-17 23:05:00|458.78|456.78|458.6|456.6|459.23|457.23|457.88|455.88|0
1647558600000|2022-03-17 23:10:00|458.69|456.69|458.06|456.06|458.69|456.69|457.6|455.6|0
1647558900000|2022-03-17 23:15:00|457.78|455.78|457.42|455.42|458.32|456.32|456.7|454.7|0
1647559200000|2022-03-17 23:20:00|457.33|455.33|457.51|455.51|457.78|455.78|456.79|454.79|0
1647559500000|2022-03-17 23:25:00|457.42|455.42|457.33|455.33|458.78|456.78|456.87|454.87|0
1647559800000|2022-03-17 23:30:00|457.23|455.23|457.41|455.41|458.14|456.14|456.15|454.15|0
1647560100000|2022-03-17 23:35:00|457.51|455.51|456.87|454.87|457.77|455.77|456.69|454.69|0
1647560400000|2022-03-17 23:40:00|456.69|454.69|457.05|455.05|457.59|455.59|456.51|454.51|0
1647560700000|2022-03-17 23:45:00|457.41|455.41|456.78|454.78|457.77|455.77|456.69|454.69|0
1647561000000|2022-03-17 23:50:00|456.87|454.87|456.68|454.68|457.41|455.41|456.32|454.32|0
1647561300000|2022-03-17 23:55:00|456.86|454.86|457.95|455.95|458.13|456.13|456.5|454.5|0
1647561600000|2022-03-18 00:00:00|457.59|455.59|457.04|455.04|459.03|457.03|456.14|454.14|0
1647561900000|2022-03-18 00:05:00|456.68|454.68|453.26|451.26|457.04|455.04|453.17|451.17|0
1647562200000|2022-03-18 00:10:00|452.9|450.9|454.15|452.15|454.69|452.69|452.09|450.09|0
1647562500000|2022-03-18 00:15:00|453.97|451.97|455.95|453.95|457.04|455.04|453.89|451.89|0
1647562800000|2022-03-18 00:20:00|456.13|454.13|454.51|452.51|457.04|455.04|454.42|452.42|0
1647563100000|2022-03-18 00:25:00|454.69|452.69|457.03|455.03|457.21|455.21|454.51|452.51|0
1647563400000|2022-03-18 00:30:00|456.85|454.85|455.59|453.59|457.76|455.76|455.41|453.41|0
1647563700000|2022-03-18 00:35:00|455.77|453.77|458.29|456.29|458.29|456.29|455.23|453.23|0
1647564000000|2022-03-18 00:40:00|458.11|456.11|460.83|458.83|461.37|459.37|457.57|455.57|0
1647564300000|2022-03-18 00:45:00|460.65|458.65|461.28|459.28|462.46|460.46|460.28|458.28|0
1647564600000|2022-03-18 00:50:00|461.37|459.37|462.46|460.46|462.64|460.64|461.37|459.37|0
1647564900000|2022-03-18 00:55:00|462.28|460.28|461.91|459.91|463.19|461.19|461.37|459.37|0
1647565200000|2022-03-18 01:00:00|461.73|459.73|463|461|463.18|461.18|461.37|459.37|0
1647565500000|2022-03-18 01:05:00|463.18|461.18|463.1|461.1|465.01|463.01|462.09|460.09|0
1647565800000|2022-03-18 01:10:00|463.28|461.28|462.09|460.09|464.09|462.09|461.91|459.91|0
1647566100000|2022-03-18 01:15:00|462.37|460.37|462.45|460.45|463.09|461.09|461.64|459.64|0
1647566400000|2022-03-18 01:20:00|462.55|460.55|461.82|459.82|462.63|460.63|461.72|459.72|0
1647566700000|2022-03-18 01:25:00|461.9|459.9|462.81|460.81|463.72|461.72|461.36|459.36|0
1647567000000|2022-03-18 01:30:00|462.54|460.54|462.08|460.08|463.27|461.27|461.54|459.54|0
1647567300000|2022-03-18 01:35:00|462.26|460.26|462.44|460.44|463.9|461.9|461.9|459.9|0
1647567600000|2022-03-18 01:40:00|462.54|460.54|463.08|461.08|463.63|461.63|461.72|459.72|0
1647567900000|2022-03-18 01:45:00|463.17|461.17|460.36|458.36|463.17|461.17|460.18|458.18|0
1647568200000|2022-03-18 01:50:00|460.44|458.44|461.17|459.17|461.45|459.45|460.26|458.26|0
1647568500000|2022-03-18 01:55:00|460.99|458.99|460.62|458.62|461.35|459.35|460.26|458.26|0
1647568800000|2022-03-18 02:00:00|460.44|458.44|461.71|459.71|461.71|459.71|459.9|457.9|0
1647569100000|2022-03-18 02:05:00|461.89|459.89|462.8|460.8|463.71|461.71|461.89|459.89|0
1647569400000|2022-03-18 02:10:00|462.71|460.71|463.16|461.16|463.89|461.89|462.62|460.62|0
1647569700000|2022-03-18 02:15:00|463.25|461.25|462.98|460.98|463.89|461.89|462.25|460.25|0
1647570000000|2022-03-18 02:20:00|462.89|460.89|466.22|464.22|466.48|464.48|462.79|460.79|0
1647570300000|2022-03-18 02:25:00|466.12|464.12|465.21|463.21|466.12|464.12|464.49|462.49|0
1647570600000|2022-03-18 02:30:00|465.13|463.13|464.85|462.85|465.67|463.67|464.67|462.67|0
1647570900000|2022-03-18 02:35:00|464.76|462.76|466.03|464.03|466.21|464.21|464.58|462.58|0
1647571200000|2022-03-18 02:40:00|466.12|464.12|465.67|463.67|466.12|464.12|465.03|463.03|0
1647571500000|2022-03-18 02:45:00|465.57|463.57|465.75|463.75|465.93|463.93|464.66|462.66|0
1647571800000|2022-03-18 02:50:00|465.84|463.84|466.11|464.11|466.29|464.29|465.39|463.39|0
1647572100000|2022-03-18 02:55:00|466.21|464.21|465.2|463.2|466.29|464.29|465.2|463.2|0
1647572400000|2022-03-18 03:00:00|465.12|463.12|465.56|463.56|465.66|463.66|464.66|462.66|0
1647572700000|2022-03-18 03:05:00|465.48|463.48|465.74|463.74|466.11|464.11|465.38|463.38|0
1647573000000|2022-03-18 03:10:00|465.92|463.92|465.92|463.92|467.65|465.65|465.74|463.74|0
1647573300000|2022-03-18 03:15:00|466.2|464.2|467.19|465.19|467.19|465.19|465.38|463.38|0
1647573600000|2022-03-18 03:20:00|467.29|465.29|467.37|465.37|468.28|466.28|466.1|464.1|0
1647573900000|2022-03-18 03:25:00|467.55|465.55|467.37|465.37|467.74|465.74|467.01|465.01|0
1647574200000|2022-03-18 03:30:00|467.19|465.19|466.64|464.64|467.55|465.55|466.19|464.19|0
1647574500000|2022-03-18 03:35:00|466.74|464.74|467.37|465.37|467.37|465.37|466.1|464.1|0
1647574800000|2022-03-18 03:40:00|467.46|465.46|466.64|464.64|467.46|465.46|466.46|464.46|0
1647575100000|2022-03-18 03:45:00|466.73|464.73|466.09|464.09|466.73|464.73|465.55|463.55|0
1647575400000|2022-03-18 03:50:00|465.73|463.73|466.55|464.55|466.82|464.82|465.73|463.73|0
1647575700000|2022-03-18 03:55:00|466.64|464.64|465|463|466.82|464.82|464.55|462.55|0
1647576000000|2022-03-18 04:00:00|465.1|463.1|465|463|465.46|463.46|464.28|462.28|0
1647576300000|2022-03-18 04:05:00|464.91|462.91|464.27|462.27|464.91|462.91|463.55|461.55|0
1647576600000|2022-03-18 04:10:00|463.91|461.91|464.45|462.45|464.82|462.82|463.91|461.91|0
1647576900000|2022-03-18 04:15:00|464.37|462.37|465.18|463.18|465.18|463.18|463.73|461.73|0
1647577200000|2022-03-18 04:20:00|465.36|463.36|463.91|461.91|465.99|463.99|463.82|461.82|0
1647577500000|2022-03-18 04:25:00|464|462|464.63|462.63|464.99|462.99|463.91|461.91|0
1647577800000|2022-03-18 04:30:00|464.54|462.54|464.18|462.18|464.63|462.63|463.18|461.18|0
1647578100000|2022-03-18 04:35:00|464.08|462.08|463.72|461.72|464.26|462.26|463.54|461.54|0
1647578400000|2022-03-18 04:40:00|463.54|461.54|463.9|461.9|463.99|461.99|463.54|461.54|0
1647578700000|2022-03-18 04:45:00|463.63|461.63|464.62|462.62|464.62|462.62|463.54|461.54|0
1647579000000|2022-03-18 04:50:00|464.44|462.44|464.62|462.62|464.62|462.62|464.44|462.44|0
1647579300000|2022-03-18 04:55:00|464.53|462.53|464.44|462.44|464.62|462.62|464.26|462.26|0
1647579600000|2022-03-18 05:00:00|464.62|462.62|464.25|462.25|464.62|462.62|463.71|461.71|0
1647579900000|2022-03-18 05:05:00|464.43|462.43|463.71|461.71|465.52|463.52|462.62|460.62|0
1647580200000|2022-03-18 05:10:00|463.89|461.89|462.44|460.44|464.25|462.25|462.26|460.26|0
1647580500000|2022-03-18 05:15:00|462.35|460.35|461.81|459.81|462.44|460.44|461.54|459.54|0
1647580800000|2022-03-18 05:20:00|461.72|459.72|461.17|459.17|462.44|460.44|460.99|458.99|0
1647581100000|2022-03-18 05:25:00|461.27|459.27|460.81|458.81|461.71|459.71|460.55|458.55|0
1647581400000|2022-03-18 05:30:00|460.91|458.91|460.45|458.45|462.07|460.07|460.45|458.45|0
1647581700000|2022-03-18 05:35:00|460.72|458.72|460.18|458.18|461.08|459.08|460.09|458.09|0
1647582000000|2022-03-18 05:40:00|460.09|458.09|459.18|457.18|460.27|458.27|459.1|457.1|0
1647582300000|2022-03-18 05:45:00|458.82|456.82|457.74|455.74|459.72|457.72|457.56|455.56|0
1647582600000|2022-03-18 05:50:00|457.92|455.92|459.18|457.18|459.18|457.18|457.2|455.2|0
1647582900000|2022-03-18 05:55:00|459.36|457.36|458.28|456.28|459.36|457.36|457.56|455.56|0
1647583200000|2022-03-18 06:00:00|458.01|456.01|455.08|453.08|458.28|456.28|455.08|453.08|0
1647583500000|2022-03-18 06:05:00|454.72|452.72|453.28|451.28|454.9|452.9|453.28|451.28|0
1647583800000|2022-03-18 06:10:00|453.46|451.46|451.67|449.67|453.82|451.82|450.51|448.51|0
1647584100000|2022-03-18 06:15:00|451.58|449.58|451.84|449.84|453.28|451.28|451.58|449.58|0
1647584400000|2022-03-18 06:20:00|451.66|449.66|450.59|448.59|453.1|451.1|450.41|448.41|0
1647584700000|2022-03-18 06:25:00|450.68|448.68|451.48|449.48|451.48|449.48|450.23|448.23|0
1647585000000|2022-03-18 06:30:00|450.94|448.94|453.99|451.99|453.99|451.99|448.98|446.98|0
1647585300000|2022-03-18 06:35:00|454.26|452.26|453.09|451.09|454.71|452.71|452.11|450.11|0
1647585600000|2022-03-18 06:40:00|453|451|453.45|451.45|453.99|451.99|451.93|449.93|0
1647585900000|2022-03-18 06:45:00|453.54|451.54|454.34|452.34|454.34|452.34|453.36|451.36|0
1647586200000|2022-03-18 06:50:00|454.52|452.52|454.16|452.16|455.78|453.78|453.89|451.89|0
1647586500000|2022-03-18 06:55:00|454.34|452.34|454.34|452.34|455.33|453.33|454.16|452.16|0
1647586800000|2022-03-18 07:00:00|454.52|452.52|455.59|453.59|456.59|454.59|453.8|451.8|0
1647587100000|2022-03-18 07:05:00|455.31|453.71|456.29|454.69|457.37|455.77|455.13|453.53|0
1647587400000|2022-03-18 07:10:00|456.47|454.87|457.55|455.95|457.73|456.13|455.57|453.97|0
1647587700000|2022-03-18 07:15:00|457.73|456.13|459.9|458.3|459.9|458.3|456.29|454.69|0
1647588000000|2022-03-18 07:20:00|459.99|458.39|459.03|457.43|460.2|458.6|458.31|456.71|0
1647588300000|2022-03-18 07:25:00|459.11|457.51|457.85|456.25|459.21|457.61|456.77|455.17|0
1647588600000|2022-03-18 07:30:00|457.49|455.89|454.79|453.19|457.85|456.25|454.79|453.19|0
1647588900000|2022-03-18 07:35:00|454.97|453.37|456.95|455.35|457.13|455.53|454.88|453.28|0
1647589200000|2022-03-18 07:40:00|457.13|455.53|454.52|452.92|458.02|456.42|454.34|452.74|0
1647589500000|2022-03-18 07:45:00|454.43|452.83|453.89|452.29|454.7|453.1|452.99|451.39|0
1647589800000|2022-03-18 07:50:00|454.07|452.47|455.32|453.72|455.86|454.26|452.28|450.68|0
1647590100000|2022-03-18 07:55:00|455.68|454.08|452.99|451.39|455.86|454.26|452.99|451.39|0
1647590400000|2022-03-18 08:00:00|452.63|451.03|456.13|454.53|456.58|454.98|452.1|450.5|0
1647590700000|2022-03-18 08:05:00|456.22|454.62|456.22|454.62|457.57|455.97|455.05|453.45|0
1647591000000|2022-03-18 08:10:00|456.49|454.89|453.32|451.72|456.67|455.07|451.69|450.09|0
1647591300000|2022-03-18 08:15:00|453.42|451.82|456.92|455.32|457.37|455.77|453.42|451.82|0
1647591600000|2022-03-18 08:20:00|456.65|455.05|453.32|451.72|457.1|455.5|453.14|451.54|0
1647591900000|2022-03-18 08:25:00|453.5|451.9|456.55|454.95|456.55|454.95|453.14|451.54|0
1647592200000|2022-03-18 08:30:00|456.19|454.59|457.95|456.35|460.98|459.38|455.29|453.69|0
1647592500000|2022-03-18 08:35:00|457.32|455.72|456.05|454.45|458.22|456.62|455.06|453.46|0
1647592800000|2022-03-18 08:40:00|455.96|454.36|457.59|455.99|459.3|457.7|455.6|454|0
1647593100000|2022-03-18 08:45:00|457.67|456.07|461.7|460.1|461.96|460.36|457.67|456.07|0
1647593400000|2022-03-18 08:50:00|461.78|460.18|461.24|459.64|461.88|460.28|460.69|459.09|0
1647593700000|2022-03-18 08:55:00|461.42|459.82|458.71|457.11|461.96|460.36|458.71|457.11|0
1647594000000|2022-03-18 09:00:00|458.52|456.92|459.97|458.37|461.05|459.45|457.62|456.02|0
1647594300000|2022-03-18 09:05:00|460.15|458.55|459.24|457.64|461.15|459.55|458.7|457.1|0
1647594600000|2022-03-18 09:10:00|459.16|457.56|461.05|459.45|461.41|459.81|459.16|457.56|0
1647594900000|2022-03-18 09:15:00|461.23|459.63|462.41|460.81|463.04|461.44|461.23|459.63|0
1647595200000|2022-03-18 09:20:00|462.5|460.9|462.13|460.53|463.22|461.62|461.32|459.72|0
1647595500000|2022-03-18 09:25:00|462.5|460.9|462.04|460.44|465.4|463.8|461.32|459.72|0
1647595800000|2022-03-18 09:30:00|461.95|460.35|460.96|459.36|462.59|460.99|457.35|455.75|0
1647596100000|2022-03-18 09:35:00|461.22|459.62|463.31|461.71|463.58|461.98|461.22|459.62|0
1647596400000|2022-03-18 09:40:00|463.22|461.62|462.13|460.53|463.94|462.34|461.76|460.16|0
1647596700000|2022-03-18 09:45:00|462.04|460.44|461.78|460.18|462.14|460.54|459.54|457.94|0
1647597000000|2022-03-18 09:50:00|461.7|460.1|461.24|459.64|462.14|460.54|460.88|459.28|0
1647597300000|2022-03-18 09:55:00|461.06|459.46|461.33|459.73|461.6|460|459.79|458.19|0
1647597600000|2022-03-18 10:00:00|461.24|459.64|459.61|458.01|461.78|460.18|459.61|458.01|0
1647597900000|2022-03-18 10:05:00|459.43|457.83|458.89|457.29|461.42|459.82|458.71|457.11|0
1647598200000|2022-03-18 10:10:00|459.16|457.56|460.33|458.73|461.05|459.45|457.99|456.39|0
1647598500000|2022-03-18 10:15:00|460.24|458.64|464.4|462.8|464.67|463.07|460.24|458.64|0
1647598800000|2022-03-18 10:20:00|464.67|463.07|462.86|461.26|464.67|463.07|462.23|460.63|0
1647599100000|2022-03-18 10:25:00|462.95|461.35|462.13|460.53|463.22|461.62|461.59|459.99|0
1647599400000|2022-03-18 10:30:00|461.95|460.35|463.21|461.61|464.48|462.88|461.95|460.35|0
1647599700000|2022-03-18 10:35:00|463.31|461.71|462.94|461.34|463.85|462.25|462.49|460.89|0
1647600000000|2022-03-18 10:40:00|463.21|461.61|464.66|463.06|465.57|463.97|461.76|460.16|0
1647600300000|2022-03-18 10:45:00|464.3|462.7|465.02|463.42|465.75|464.15|463.93|462.33|0
1647600600000|2022-03-18 10:50:00|465.2|463.6|466.47|464.87|467.38|465.78|464.93|463.33|0
1647600900000|2022-03-18 10:55:00|466.65|465.05|465.14|463.54|467.96|466.36|464.78|463.18|0
1647601200000|2022-03-18 11:00:00|465.32|463.72|466.41|464.81|467.68|466.08|465.32|463.72|0
1647601500000|2022-03-18 11:05:00|466.59|464.99|468.22|466.62|469.86|468.26|466.59|464.99|0
1647601800000|2022-03-18 11:10:00|468.4|466.8|468.76|467.16|471.13|469.53|468.22|466.62|0
1647602100000|2022-03-18 11:15:00|468.58|466.98|466.22|464.62|468.58|466.98|466.22|464.62|0
1647602400000|2022-03-18 11:20:00|466.4|464.8|467.22|465.62|467.85|466.25|466.22|464.62|0
1647602700000|2022-03-18 11:25:00|467.04|465.44|468.21|466.61|471.31|469.71|466.95|465.35|0
1647603000000|2022-03-18 11:30:00|468.31|466.71|465.95|464.35|468.31|466.71|465.95|464.35|0
1647603300000|2022-03-18 11:35:00|466.04|464.44|465.13|463.53|467.12|465.52|464.22|462.62|0
1647603600000|2022-03-18 11:40:00|465.04|463.44|464.04|462.44|465.49|463.89|463.14|461.54|0
1647603900000|2022-03-18 11:45:00|464.22|462.62|465.49|463.89|465.94|464.34|464.04|462.44|0
1647604200000|2022-03-18 11:50:00|465.58|463.98|466.39|464.79|466.94|465.34|465.31|463.71|0
1647604500000|2022-03-18 11:55:00|466.57|464.97|468.57|466.97|468.57|466.97|465.3|463.7|0
1647604800000|2022-03-18 12:00:00|468.2|466.6|467.29|465.69|469.11|467.51|466.75|465.15|0
1647605100000|2022-03-18 12:05:00|466.48|464.88|465.94|464.34|467.29|465.69|465.21|463.61|0
1647605400000|2022-03-18 12:10:00|465.84|464.24|465.12|463.52|466.75|465.15|464.94|463.34|0
1647605700000|2022-03-18 12:15:00|465.03|463.43|466.48|464.88|467.83|466.23|464.75|463.15|0
1647606000000|2022-03-18 12:20:00|466.56|464.96|464.03|462.43|466.74|465.14|463.58|461.98|0
1647606300000|2022-03-18 12:25:00|463.94|462.34|462.76|461.16|464.03|462.43|462.4|460.8|0
1647606600000|2022-03-18 12:30:00|462.86|461.26|464.39|462.79|464.93|463.33|462.86|461.26|0
1647606900000|2022-03-18 12:35:00|464.57|462.97|462.76|461.16|464.75|463.15|462.4|460.8|0
1647607200000|2022-03-18 12:40:00|462.58|460.98|460.77|459.17|462.58|460.98|460.23|458.63|0
1647607500000|2022-03-18 12:45:00|460.95|459.35|463.12|461.52|463.66|462.06|460.95|459.35|0
1647607800000|2022-03-18 12:50:00|463.48|461.88|466.19|464.59|468.37|466.77|463.48|461.88|0
1647608100000|2022-03-18 12:55:00|466.37|464.77|464.38|462.78|466.37|464.77|464.2|462.6|0
1647608400000|2022-03-18 13:00:00|464.47|462.87|464.38|462.78|465.19|463.59|464.19|462.59|0
1647608700000|2022-03-18 13:05:00|464.74|463.14|466|464.4|466.55|464.95|464.01|462.41|0
1647609000000|2022-03-18 13:10:00|465.82|464.22|465.33|463.73|466.54|464.94|464.61|463.01|0
1647609300000|2022-03-18 13:15:00|465.52|463.92|466.15|464.55|466.42|464.82|465.33|463.73|0
1647609600000|2022-03-18 13:20:00|466.06|464.46|464.6|463|466.78|465.18|464.6|463|0
1647609900000|2022-03-18 13:25:00|464.42|462.82|453.43|451.83|464.42|462.82|453.07|451.47|0
1647610200000|2022-03-18 13:30:00|453.07|451.47|456.84|455.24|459.72|458.12|451.46|449.86|0
1647610500000|2022-03-18 13:35:00|457.38|455.78|453.61|452.01|458.28|456.68|447.54|445.94|0
1647610800000|2022-03-18 13:40:00|453.78|452.18|453.07|451.47|455.76|454.16|451.19|449.59|0
1647611100000|2022-03-18 13:45:00|452.89|451.29|448.25|446.65|453.6|452|448.07|446.47|0
1647611400000|2022-03-18 13:50:00|448.43|446.83|450.92|449.32|451.46|449.86|445.76|444.16|0
1647611700000|2022-03-18 13:55:00|450.38|448.78|446.21|444.61|451.63|450.03|446.21|444.61|0
1647612000000|2022-03-18 14:00:00|445.58|443.98|440.63|439.03|448.07|446.47|438.87|437.27|0
1647612300000|2022-03-18 14:05:00|440.98|439.38|439.22|437.62|441.34|439.74|438.34|436.74|0
1647612600000|2022-03-18 14:10:00|438.87|437.27|437.29|435.69|440.31|438.71|432.73|431.13|0
1647612900000|2022-03-18 14:15:00|437.12|435.52|440.82|439.22|442.59|440.99|436.41|434.81|0
1647613200000|2022-03-18 14:20:00|441|439.4|440.2|438.6|443.48|441.88|438.35|436.75|0
1647613500000|2022-03-18 14:25:00|440.29|438.69|439.76|438.16|440.56|438.96|438.17|436.57|0
1647613800000|2022-03-18 14:30:00|439.93|438.33|441.08|439.48|441.88|440.28|436.58|434.98|0
1647614100000|2022-03-18 14:35:00|441.35|439.75|446.05|444.45|447.3|445.7|440.11|438.51|0
1647614400000|2022-03-18 14:40:00|446.32|444.72|442.89|441.29|447.92|446.32|441.11|439.51|0
1647614700000|2022-03-18 14:45:00|443.42|441.82|445.2|443.6|445.2|443.6|440.22|438.62|0
1647615000000|2022-03-18 14:50:00|445.56|443.96|442.89|441.29|447.89|446.29|442.89|441.29|0
1647615300000|2022-03-18 14:55:00|442.98|441.38|440.67|439.07|444.13|442.53|439.51|437.91|0
1647615600000|2022-03-18 15:00:00|440.49|438.89|436.5|434.9|441.28|439.68|436.15|434.55|0
1647615900000|2022-03-18 15:05:00|436.42|434.82|435.09|433.49|437.91|436.31|433.68|432.08|0
1647616200000|2022-03-18 15:10:00|435|433.4|436.32|434.72|436.68|435.08|432.62|431.02|0
1647616500000|2022-03-18 15:15:00|436.14|434.54|435.08|433.48|438.97|437.37|434.56|432.96|0
1647616800000|2022-03-18 15:20:00|434.82|433.22|438.26|436.66|439.15|437.55|434.82|433.22|0
1647617100000|2022-03-18 15:25:00|437.55|435.95|438.61|437.01|441.45|439.85|437.38|435.78|0
1647617400000|2022-03-18 15:30:00|438.79|437.19|435.26|433.66|438.79|437.19|434.38|432.78|0
1647617700000|2022-03-18 15:35:00|435.43|433.83|433.49|431.89|436.67|435.07|430.33|428.73|0
1647618000000|2022-03-18 15:40:00|434.02|432.42|436.66|435.06|437.02|435.42|433.85|432.25|0
1647618300000|2022-03-18 15:45:00|436.31|434.71|437.45|435.85|439.15|437.55|434.36|432.76|0
1647618600000|2022-03-18 15:50:00|437.19|435.59|442.15|440.55|442.15|440.55|434.71|433.11|0
1647618900000|2022-03-18 15:55:00|441.08|439.48|436.65|435.05|441.08|439.48|435.77|434.17|0
1647619200000|2022-03-18 16:00:00|436.47|434.87|435.94|434.34|439.66|438.06|435.94|434.34|0
1647619500000|2022-03-18 16:05:00|435.77|434.17|436.12|434.52|436.92|435.32|434.35|432.75|0
1647619800000|2022-03-18 16:10:00|435.76|434.16|434.7|433.1|436.47|434.87|433.65|432.05|0
1647620100000|2022-03-18 16:15:00|434.53|432.93|432.94|431.34|434.53|432.93|430.83|429.23|0
1647620400000|2022-03-18 16:20:00|433.12|431.52|431.18|429.58|434.7|433.1|431.01|429.41|0
1647620700000|2022-03-18 16:25:00|431.01|429.41|428.86|427.26|432.05|430.45|428.86|427.26|0
1647621000000|2022-03-18 16:30:00|429.04|427.44|427.81|426.21|429.91|428.31|427.63|426.03|0
1647621300000|2022-03-18 16:35:00|427.63|426.03|425.71|424.11|427.81|426.21|425.54|423.94|0
1647621600000|2022-03-18 16:40:00|425.63|424.03|424.31|422.71|425.88|424.28|424.14|422.54|0
1647621900000|2022-03-18 16:45:00|424.14|422.54|427.45|425.85|428.15|426.55|424.14|422.54|0
1647622200000|2022-03-18 16:50:00|427.1|425.5|425.88|424.28|427.2|425.6|425.18|423.58|0
1647622500000|2022-03-18 16:55:00|425.71|424.11|425.7|424.1|426.58|424.98|423.96|422.36|0
1647622800000|2022-03-18 17:00:00|425.62|424.02|423.87|422.27|425.91|424.31|422.47|420.87|0
1647623100000|2022-03-18 17:05:00|424.04|422.44|420.89|419.29|425.09|423.49|419.68|418.08|0
1647623400000|2022-03-18 17:10:00|421.16|419.56|423.41|421.81|423.93|422.33|420.89|419.29|0
1647623700000|2022-03-18 17:15:00|423.24|421.64|424.97|423.37|424.97|423.37|422.71|421.11|0
1647624000000|2022-03-18 17:20:00|424.8|423.2|422.54|420.94|425.32|423.72|422.02|420.42|0
1647624300000|2022-03-18 17:25:00|422.71|421.11|420.28|418.68|422.89|421.29|420.11|418.51|0
1647624600000|2022-03-18 17:30:00|420.11|418.51|419.94|418.34|421.84|420.24|419.94|418.34|0
1647624900000|2022-03-18 17:35:00|420.11|418.51|421.32|419.72|421.49|419.89|419.94|418.34|0
1647625200000|2022-03-18 17:40:00|421.67|420.07|422.18|420.58|422.88|421.28|421.49|419.89|0
1647625500000|2022-03-18 17:45:00|422.36|420.76|421.14|419.54|422.53|420.93|420.97|419.37|0
1647625800000|2022-03-18 17:50:00|421.32|419.72|421.49|419.89|422.01|420.41|420.97|419.37|0
1647626100000|2022-03-18 17:55:00|421.83|420.23|422.01|420.41|423.39|421.79|420.62|419.02|0
1647626400000|2022-03-18 18:00:00|421.83|420.23|422.35|420.75|422.35|420.75|421.14|419.54|0
1647626700000|2022-03-18 18:05:00|422.18|420.58|424.78|423.18|425.3|423.7|422.18|420.58|0
1647627000000|2022-03-18 18:10:00|424.96|423.36|421.83|420.23|425.65|424.05|421.83|420.23|0
1647627300000|2022-03-18 18:15:00|421.92|420.32|420.61|419.01|421.92|420.32|419.06|417.46|0
1647627600000|2022-03-18 18:20:00|420.79|419.19|420.44|418.84|422.17|420.57|420.09|418.49|0
1647627900000|2022-03-18 18:25:00|420.26|418.66|420.95|419.35|422.69|421.09|420.26|418.66|0
1647628200000|2022-03-18 18:30:00|420.78|419.18|421.04|419.44|423.73|422.13|420.44|418.84|0
1647628500000|2022-03-18 18:35:00|421.22|419.62|418.53|416.93|421.22|419.62|417.67|416.07|0
1647628800000|2022-03-18 18:40:00|418.7|417.1|421.47|419.87|422.51|420.91|417.5|415.9|0
1647629100000|2022-03-18 18:45:00|421.64|420.04|420.25|418.65|421.64|420.04|419.56|417.96|0
1647629400000|2022-03-18 18:50:00|420.08|418.48|418.7|417.1|420.08|418.48|418.35|416.75|0
1647629700000|2022-03-18 18:55:00|418.87|417.27|418.35|416.75|420.08|418.48|418.35|416.75|0
1647630000000|2022-03-18 19:00:00|418.52|416.92|415.59|413.99|419.39|417.79|415.25|413.65|0
1647630300000|2022-03-18 19:05:00|415.76|414.16|413.7|412.1|416.11|414.51|413.7|412.1|0
1647630600000|2022-03-18 19:10:00|413.87|412.27|412.67|411.07|414.39|412.79|412.16|410.56|0
1647630900000|2022-03-18 19:15:00|412.84|411.24|410.45|408.85|413.02|411.42|410.45|408.85|0
1647631200000|2022-03-18 19:20:00|410.62|409.02|408.74|407.14|411.13|409.53|408.57|406.97|0
1647631500000|2022-03-18 19:25:00|408.57|406.97|407.98|406.38|408.57|406.97|406.7|405.1|0
1647631800000|2022-03-18 19:30:00|408.06|406.46|403.14|401.54|408.15|406.55|403.14|401.54|0
1647632100000|2022-03-18 19:35:00|402.97|401.37|409.66|408.06|412.34|410.74|402.63|401.03|0
1647632400000|2022-03-18 19:40:00|409.14|407.54|404.04|402.44|410|408.4|403.87|402.27|0
1647632700000|2022-03-18 19:45:00|404.21|402.61|404.89|403.29|406.59|404.99|403.19|401.59|0
1647633000000|2022-03-18 19:50:00|404.64|403.04|405.73|404.13|408.97|407.37|404.21|402.61|0
1647633300000|2022-03-18 19:55:00|405.9|404.3|405.56|403.96|406.75|405.15|402.51|400.91|0
1647633600000|2022-03-18 20:00:00|405.73|404.13|404.04|402.44|406.07|404.47|402.68|401.08|0
1647633900000|2022-03-18 20:05:00|404.2|402.6|402.85|401.25|404.29|402.69|402.51|400.91|0
1647634200000|2022-03-18 20:10:00|403.19|401.59|401.66|400.06|403.19|401.59|401.16|399.56|0
1647849600000|2022-03-21 08:00:00|412.39|409.99|409.3|406.9|412.56|410.16|408.7|406.3|0
1647849900000|2022-03-21 08:05:00|409.47|407.07|408.78|406.38|411.35|408.95|408.1|405.7|0
1647850200000|2022-03-21 08:10:00|408.95|406.55|411.25|408.85|411.52|409.12|407.41|405.01|0
1647850500000|2022-03-21 08:15:00|411.08|408.68|407.49|405.09|411.17|408.77|407.15|404.75|0
1647850800000|2022-03-21 08:20:00|407.66|405.26|408.17|405.77|408.69|406.29|407.32|404.92|0
1647851100000|2022-03-21 08:25:00|408|405.6|409.88|407.48|410.39|407.99|408|405.6|0
1647851400000|2022-03-21 08:30:00|410.05|407.65|408.85|406.45|410.05|407.65|407.32|404.92|0
1647851700000|2022-03-21 08:35:00|408.77|406.37|405.74|403.34|409.37|406.97|405.32|402.92|0
1647852000000|2022-03-21 08:40:00|405.66|403.26|407.19|404.79|408.12|405.72|405.06|402.66|0
1647852300000|2022-03-21 08:45:00|407.02|404.62|407.61|405.21|407.78|405.38|405.91|403.51|0
1647852600000|2022-03-21 08:50:00|407.44|405.04|409.58|407.18|410.17|407.77|407.44|405.04|0
1647852900000|2022-03-21 08:55:00|409.49|407.09|408.63|406.23|410.34|407.94|408.46|406.06|0
1647853200000|2022-03-21 09:00:00|408.46|406.06|408.8|406.4|409.48|407.08|407.61|405.21|0
1647853500000|2022-03-21 09:05:00|411.71|409.31|410.34|407.94|413.43|411.03|408.8|406.4|0
1647853800000|2022-03-21 09:10:00|410.51|408.11|409.57|407.17|410.51|408.11|409.14|406.74|0
1647854100000|2022-03-21 09:15:00|409.4|407|407.6|405.2|410.43|408.03|407.43|405.03|0
1647854400000|2022-03-21 09:20:00|407.52|405.12|406.4|404|407.52|405.12|405.38|402.98|0
1647854700000|2022-03-21 09:25:00|405.85|403.45|405.67|403.27|407.04|404.64|405.67|403.27|0
1647855000000|2022-03-21 09:30:00|405.59|403.19|404.48|402.08|406.36|403.96|404.31|401.91|0
1647855300000|2022-03-21 09:35:00|404.65|402.25|406.35|403.95|406.69|404.29|403.8|401.4|0
1647855600000|2022-03-21 09:40:00|406.69|404.29|406.69|404.29|406.86|404.46|406.1|403.7|0
1647855900000|2022-03-21 09:45:00|406.61|404.21|407.37|404.97|407.89|405.49|406.52|404.12|0
1647856200000|2022-03-21 09:50:00|407.29|404.89|407.88|405.48|408.4|406|407.29|404.89|0
1647856500000|2022-03-21 09:55:00|407.8|405.4|407.03|404.63|408.23|405.83|406.78|404.38|0
1647856800000|2022-03-21 10:00:00|407.2|404.8|408.57|406.17|409.08|406.68|406.6|404.2|0
1647857100000|2022-03-21 10:05:00|408.48|406.08|407.88|405.48|408.91|406.51|407.54|405.14|0
1647857400000|2022-03-21 10:10:00|408.05|405.65|407.11|404.71|408.31|405.91|406.68|404.28|0
1647857700000|2022-03-21 10:15:00|407.02|404.62|408.73|406.33|408.99|406.59|407.02|404.62|0
1647858000000|2022-03-21 10:20:00|408.82|406.42|410.1|407.7|410.1|407.7|407.7|405.3|0
1647858300000|2022-03-21 10:25:00|409.93|407.53|409.86|407.46|410.37|407.97|408.25|405.85|0
1647858600000|2022-03-21 10:30:00|409.95|407.55|410.72|408.32|410.89|408.49|409.18|406.78|0
1647858900000|2022-03-21 10:35:00|410.89|408.49|410.72|408.32|411.06|408.66|410.03|407.63|0
1647859200000|2022-03-21 10:40:00|410.64|408.24|409|406.6|411.15|408.75|408.83|406.43|0
1647859500000|2022-03-21 10:45:00|409.09|406.69|409.68|407.28|409.86|407.46|408.65|406.25|0
1647859800000|2022-03-21 10:50:00|409.51|407.11|410.54|408.14|410.89|408.49|409.51|407.11|0
1647860100000|2022-03-21 10:55:00|410.37|407.97|407.62|405.22|410.37|407.97|407.45|405.05|0
1647860400000|2022-03-21 11:00:00|407.79|405.39|405.57|403.17|407.96|405.56|405.4|403|0
1647860700000|2022-03-21 11:05:00|405.49|403.09|405.23|402.83|405.49|403.09|402.84|400.44|0
1647861000000|2022-03-21 11:10:00|405.14|402.74|402.76|400.36|405.23|402.83|402.67|400.27|0
1647861300000|2022-03-21 11:15:00|402.67|400.27|399.95|397.55|404.03|401.63|399.95|397.55|0
1647861600000|2022-03-21 11:20:00|400.12|397.72|400.63|398.23|401.99|399.59|399.1|396.7|0
1647861900000|2022-03-21 11:25:00|400.71|398.31|400.79|398.39|401.3|398.9|400.29|397.89|0
1647862200000|2022-03-21 11:30:00|401.13|398.73|399.95|397.55|401.47|399.07|399.78|397.38|0
1647862500000|2022-03-21 11:35:00|399.78|397.38|400.96|398.56|401.13|398.73|399.1|396.7|0
1647862800000|2022-03-21 11:40:00|400.79|398.39|401.13|398.73|401.98|399.58|400.45|398.05|0
1647863100000|2022-03-21 11:45:00|400.96|398.56|400.96|398.56|402.23|399.83|400.71|398.31|0
1647863400000|2022-03-21 11:50:00|401.04|398.64|402.06|399.66|402.4|400|400.79|398.39|0
1647863700000|2022-03-21 11:55:00|402.23|399.83|402.31|399.91|403.16|400.76|401.89|399.49|0
1647864000000|2022-03-21 12:00:00|402.48|400.08|403.5|401.1|403.5|401.1|401.29|398.89|0
1647864300000|2022-03-21 12:05:00|403.59|401.19|404.01|401.61|404.01|401.61|402.65|400.25|0
1647864600000|2022-03-21 12:10:00|403.84|401.44|402.82|400.42|404.01|401.61|401.97|399.57|0
1647864900000|2022-03-21 12:15:00|403.33|400.93|404.01|401.61|404.69|402.29|402.99|400.59|0
1647865200000|2022-03-21 12:20:00|404.18|401.78|405.37|402.97|405.88|403.48|403.15|400.75|0
1647865500000|2022-03-21 12:25:00|405.2|402.8|405.71|403.31|406.31|403.91|404.69|402.29|0
1647865800000|2022-03-21 12:30:00|405.63|403.23|405.71|403.31|406.39|403.99|405.19|402.79|0
1647866100000|2022-03-21 12:35:00|405.62|403.22|405.19|402.79|406.39|403.99|404.68|402.28|0
1647866400000|2022-03-21 12:40:00|405.36|402.96|405.02|402.62|406.05|403.65|404.17|401.77|0
1647866700000|2022-03-21 12:45:00|405.11|402.71|405.02|402.62|406.56|404.16|405.02|402.62|0
1647867000000|2022-03-21 12:50:00|404.85|402.45|402.97|400.57|405.36|402.96|402.8|400.4|0
1647867300000|2022-03-21 12:55:00|403.14|400.74|404.16|401.76|404.67|402.27|402.8|400.4|0
1647867600000|2022-03-21 13:00:00|403.99|401.59|404.33|401.93|406.21|403.81|403.99|401.59|0
1647867900000|2022-03-21 13:05:00|404.42|402.02|402.79|400.39|404.67|402.27|402.29|399.89|0
1647868200000|2022-03-21 13:10:00|402.88|400.48|402.62|400.22|403.64|401.24|402.11|399.71|0
1647868500000|2022-03-21 13:15:00|402.79|400.39|402.37|399.97|403.13|400.73|402.11|399.71|0
1647868800000|2022-03-21 13:20:00|402.45|400.05|401.94|399.54|402.79|400.39|401.26|398.86|0
1647869100000|2022-03-21 13:25:00|402.03|399.63|404.15|401.75|404.66|402.26|401.26|398.86|0
1647869400000|2022-03-21 13:30:00|401.94|399.54|394|391.6|403.3|400.9|394|391.6|0
1647869700000|2022-03-21 13:35:00|393.83|391.43|390.81|388.41|393.83|391.43|390.14|387.74|0
1647870000000|2022-03-21 13:40:00|390.14|387.74|393.82|391.42|394.83|392.43|389.64|387.24|0
1647870300000|2022-03-21 13:45:00|392.99|390.59|399.72|397.32|399.89|397.49|392.65|390.25|0
1647870600000|2022-03-21 13:50:00|399.56|397.16|406.79|404.39|407.39|404.99|397.19|394.79|0
1647870900000|2022-03-21 13:55:00|406.19|403.79|406.53|404.13|406.87|404.47|403.12|400.72|0
1647871200000|2022-03-21 14:00:00|406.36|403.96|409.1|406.7|409.1|406.7|404.48|402.08|0
1647871500000|2022-03-21 14:05:00|409.44|407.04|409.27|406.87|412.54|410.14|407.21|404.81|0
1647871800000|2022-03-21 14:10:00|409.18|406.78|410.47|408.07|411.84|409.44|407.38|404.98|0
1647872100000|2022-03-21 14:15:00|409.95|407.55|409.26|406.86|411.5|409.1|408.06|405.66|0
1647872400000|2022-03-21 14:20:00|409.61|407.21|410.64|408.24|413.57|411.17|409.61|407.21|0
1647872700000|2022-03-21 14:25:00|410.72|408.32|413.22|410.82|414.77|412.37|410.72|408.32|0
1647873000000|2022-03-21 14:30:00|413.05|410.65|412.24|409.84|414.08|411.68|410.16|407.76|0
1647873300000|2022-03-21 14:35:00|412.07|409.67|406.71|404.31|412.42|410.02|406.71|404.31|0
1647873600000|2022-03-21 14:40:00|406.88|404.48|406.28|403.88|408.26|405.86|404.47|402.07|0
1647873900000|2022-03-21 14:45:00|406.36|403.96|403.61|401.21|407.74|405.34|403.27|400.87|0
1647874200000|2022-03-21 14:50:00|403.78|401.38|401.04|398.64|403.78|401.38|401.04|398.64|0
1647874500000|2022-03-21 14:55:00|400.53|398.13|397.8|395.4|401.9|399.5|396.61|394.21|0
1647874800000|2022-03-21 15:00:00|397.63|395.23|398.14|395.74|398.14|395.74|395.25|392.85|0
1647875100000|2022-03-21 15:05:00|397.97|395.57|401.38|398.98|401.55|399.15|396.95|394.55|0
1647875400000|2022-03-21 15:10:00|401.21|398.81|398.99|396.59|401.21|398.81|397.8|395.4|0
1647875700000|2022-03-21 15:15:00|398.82|396.42|397.17|394.77|399.84|397.44|393.5|391.1|0
1647876000000|2022-03-21 15:20:00|397|394.6|394.46|392.06|399.04|396.64|393.61|391.21|0
1647876300000|2022-03-21 15:25:00|394.63|392.23|393.95|391.55|394.79|392.39|392.26|389.86|0
1647876600000|2022-03-21 15:30:00|393.78|391.38|394.79|392.39|396.15|393.75|393.44|391.04|0
1647876900000|2022-03-21 15:35:00|394.45|392.05|395.97|393.57|398.35|395.95|393.69|391.29|0
1647877200000|2022-03-21 15:40:00|395.81|393.41|398.52|396.12|399.2|396.8|393.27|390.87|0
1647877500000|2022-03-21 15:45:00|398.69|396.29|398.35|395.95|399.2|396.8|396.14|393.74|0
1647877800000|2022-03-21 15:50:00|398.01|395.61|395.63|393.23|399.03|396.63|393.26|390.86|0
1647878100000|2022-03-21 15:55:00|396.31|393.91|393.94|391.54|397.33|394.93|392.08|389.68|0
1647878400000|2022-03-21 16:00:00|393.85|391.45|397.32|394.92|398|395.6|393.09|390.69|0
1647878700000|2022-03-21 16:05:00|397.15|394.75|394.95|392.55|399.19|396.79|394.1|391.7|0
1647879000000|2022-03-21 16:10:00|395.46|393.06|394.61|392.21|396.81|394.41|394.1|391.7|0
1647879300000|2022-03-21 16:15:00|394.44|392.04|394.6|392.2|397.49|395.09|393.59|391.19|0
1647879600000|2022-03-21 16:20:00|394.77|392.37|392.41|390.01|395.28|392.88|391.65|389.25|0
1647879900000|2022-03-21 16:25:00|392.07|389.67|393.92|391.52|394.77|392.37|391.39|388.99|0
1647880200000|2022-03-21 16:30:00|393.84|391.44|406.29|403.89|408.18|405.78|393.76|391.36|0
1647880500000|2022-03-21 16:35:00|406.55|404.15|409.73|407.33|414.14|411.74|406.55|404.15|0
1647880800000|2022-03-21 16:40:00|409.56|407.16|402.71|400.31|437.16|434.76|400.77|398.37|0
1647881100000|2022-03-21 16:45:00|403.05|400.65|403.05|400.65|405.63|403.23|402.03|399.63|0
1647881400000|2022-03-21 16:50:00|404.08|401.68|413.58|411.18|413.75|411.35|403.91|401.51|0
1647881700000|2022-03-21 16:55:00|413.75|411.35|415.58|413.18|418.44|416.04|410.63|408.23|0
1647882000000|2022-03-21 17:00:00|415.23|412.83|419.59|417.19|420.12|417.72|415.05|412.65|0
1647882300000|2022-03-21 17:05:00|419.77|417.37|416.27|413.87|420.12|417.72|414.88|412.48|0
1647882600000|2022-03-21 17:10:00|416.19|413.79|419.41|417.01|420.99|418.59|415.75|413.35|0
1647882900000|2022-03-21 17:15:00|419.68|417.28|426.98|424.58|426.98|424.58|419.24|416.84|0
1647883200000|2022-03-21 17:20:00|426.8|424.4|422.92|420.52|427.33|424.93|422.57|420.17|0
1647883500000|2022-03-21 17:25:00|423.01|420.61|422.92|420.52|423.8|421.4|419.85|417.45|0
1647883800000|2022-03-21 17:30:00|423.27|420.87|417.22|414.82|423.8|421.4|416.43|414.03|0
1647884100000|2022-03-21 17:35:00|418.01|415.61|415.21|412.81|419.76|417.36|413.74|411.34|0
1647884400000|2022-03-21 17:40:00|415.39|412.99|419.93|417.53|421.86|419.46|415.04|412.64|0
1647884700000|2022-03-21 17:45:00|419.4|417|417.04|414.64|421.15|418.75|416.25|413.85|0
1647885000000|2022-03-21 17:50:00|416.43|414.03|416.6|414.2|418.35|415.95|414.78|412.38|0
1647885300000|2022-03-21 17:55:00|416.25|413.85|414.34|411.94|418.87|416.47|414.34|411.94|0
1647885600000|2022-03-21 18:00:00|414.6|412.2|416.42|414.02|418.35|415.95|412.69|410.29|0
1647885900000|2022-03-21 18:05:00|416.95|414.55|414.51|412.11|419.39|416.99|414.33|411.93|0
1647886200000|2022-03-21 18:10:00|415.38|412.98|418.17|415.77|418.69|416.29|415.12|412.72|0
1647886500000|2022-03-21 18:15:00|418.52|416.12|416.42|414.02|419.83|417.43|416.42|414.02|0
1647886800000|2022-03-21 18:20:00|416.59|414.19|410.05|407.65|416.81|414.41|409.19|406.79|0
1647887100000|2022-03-21 18:25:00|409.97|407.57|407.8|405.4|411.95|409.55|407.11|404.71|0
1647887400000|2022-03-21 18:30:00|408.14|405.74|409.87|407.47|410.38|407.98|407.2|404.8|0
1647887700000|2022-03-21 18:35:00|409.17|406.77|409.17|406.77|411.25|408.85|408.14|405.74|0
1647888000000|2022-03-21 18:40:00|409.52|407.12|407.79|405.39|411.94|409.54|407.11|404.71|0
1647888300000|2022-03-21 18:45:00|408.31|405.91|410.38|407.98|410.64|408.24|404.7|402.3|0
1647888600000|2022-03-21 18:50:00|410.21|407.81|411.76|409.36|411.93|409.53|408.48|406.08|0
1647888900000|2022-03-21 18:55:00|411.5|409.1|419.59|417.19|419.77|417.37|411.5|409.1|0
1647889200000|2022-03-21 19:00:00|419.76|417.36|419.41|417.01|420.29|417.89|417.84|415.44|0
1647889500000|2022-03-21 19:05:00|419.24|416.84|417.41|415.01|419.94|417.54|416.27|413.87|0
1647889800000|2022-03-21 19:10:00|417.14|414.74|412.27|409.87|417.32|414.92|412.27|409.87|0
1647890100000|2022-03-21 19:15:00|412.1|409.7|414.53|412.13|414.7|412.3|409.08|406.68|0
1647890400000|2022-03-21 19:20:00|414.35|411.95|410.37|407.97|415.22|412.82|409.85|407.45|0
1647890700000|2022-03-21 19:25:00|410.88|408.48|408.12|405.72|410.88|408.48|407.78|405.38|0
1647891000000|2022-03-21 19:30:00|407.6|405.2|411.39|408.99|412.59|410.19|407.27|404.87|0
1647891300000|2022-03-21 19:35:00|411.9|409.5|413.46|411.06|413.8|411.4|410.18|407.78|0
1647891600000|2022-03-21 19:40:00|413.28|410.88|414.75|412.35|415.1|412.7|411.04|408.64|0
1647891900000|2022-03-21 19:45:00|414.14|411.74|419.17|416.77|419.17|416.77|412.42|410.02|0
1647892200000|2022-03-21 19:50:00|411.25|408.85|407.75|405.35|413.33|410.93|407.24|404.84|0
1647892500000|2022-03-21 19:55:00|407.58|405.18|402.62|400.22|408.78|406.38|402.11|399.71|0
1647892800000|2022-03-21 20:00:00|401.92|399.52|399.45|397.05|404.4|402|398.94|396.54|0
1647893100000|2022-03-21 20:05:00|399.79|397.39|400.3|397.9|400.47|398.07|398.94|396.54|0
1647893400000|2022-03-21 20:10:00|400.13|397.73|399.03|396.63|400.13|397.73|398.86|396.46|0
1647893700000|2022-03-21 20:15:00|399.48|396.68|399.14|396.34|399.99|397.19|399.14|396.34|0
1647894000000|2022-03-21 20:20:00|398.63|395.83|398.29|395.49|398.8|396|398.12|395.32|0
1647894300000|2022-03-21 20:25:00|398.04|395.24|398.88|396.08|399.14|396.34|397.95|395.15|0
1647894600000|2022-03-21 20:30:00|398.96|396.16|397.86|395.06|398.96|396.16|397.86|395.06|0
1647894900000|2022-03-21 20:35:00|397.94|395.14|397.6|394.8|397.94|395.14|397.26|394.46|0
1647895200000|2022-03-21 20:40:00|397.69|394.89|397.26|394.46|397.77|394.97|397.09|394.29|0
1647895500000|2022-03-21 20:45:00|397.09|394.29|397.26|394.46|397.6|394.8|396.58|393.78|0
1647895800000|2022-03-21 20:50:00|397.43|394.63|397.6|394.8|397.6|394.8|396.75|393.95|0
1647896100000|2022-03-21 20:55:00|397.52|394.72|397.85|395.05|398.28|395.48|397.51|394.71|0
1647896400000|2022-03-21 21:00:00|397.89|395.09|398.09|395.29|398.14|395.34|397.61|394.81|0
1647896700000|2022-03-21 21:05:00|398.18|395.38|398.21|395.41|398.75|395.95|398.18|395.38|0
1647897000000|2022-03-21 21:10:00|398.33|395.53|398.06|395.26|398.33|395.53|398.06|395.26|0
1647897300000|2022-03-21 21:15:00|398.08|395.28|398.46|395.66|398.75|395.95|398.08|395.28|0
1647897600000|2022-03-21 21:20:00|398.25|395.45|398.68|395.88|398.68|395.88|398.25|395.45|0
1647897900000|2022-03-21 21:25:00|398.66|395.86|398.6|395.8|398.68|395.88|398.6|395.8|0
1647898200000|2022-03-21 21:30:00|398.87|396.07|398.93|396.13|398.93|396.13|398.53|395.73|0
1647898500000|2022-03-21 21:35:00|398.63|395.83|399.02|396.22|399.34|396.54|398.63|395.83|0
1647898800000|2022-03-21 21:40:00|398.87|396.07|399.11|396.31|399.11|396.31|398.73|395.93|0
1647899100000|2022-03-21 21:45:00|399.14|396.34|398.89|396.09|399.24|396.44|398.79|395.99|0
1647899400000|2022-03-21 21:50:00|398.94|396.14|398.89|396.09|399.01|396.21|398.89|396.09|0
1647899700000|2022-03-21 21:55:00|398.86|396.06|398.77|395.97|399.09|396.29|398.77|395.97|0
1647900000000|2022-03-21 22:00:00|399.19|396.39|400.72|397.92|400.97|398.17|399.19|396.39|0
1647900300000|2022-03-21 22:05:00|400.8|398|401.14|398.34|401.4|398.6|400.04|397.24|0
1647900600000|2022-03-21 22:10:00|400.97|398.17|400.71|397.91|400.97|398.17|400.12|397.32|0
1647900900000|2022-03-21 22:15:00|400.8|398|400.96|398.16|401.05|398.25|400.62|397.82|0
1647901200000|2022-03-21 22:20:00|401.05|398.25|401.99|399.19|401.99|399.19|400.96|398.16|0
1647901500000|2022-03-21 22:25:00|401.9|399.1|401.64|398.84|401.99|399.19|401.56|398.76|0
1647901800000|2022-03-21 22:30:00|401.81|399.01|402.49|399.69|402.84|400.04|401.64|398.84|0
1647902100000|2022-03-21 22:35:00|402.41|399.61|401.81|399.01|402.49|399.69|401.81|399.01|0
1647902400000|2022-03-21 22:40:00|401.64|398.84|401.47|398.67|401.64|398.84|401.47|398.67|0
1647902700000|2022-03-21 22:45:00|401.64|398.84|402.32|399.52|402.66|399.86|401.64|398.84|0
1647903000000|2022-03-21 22:50:00|402.24|399.44|401.46|398.66|402.32|399.52|401.46|398.66|0
1647903300000|2022-03-21 22:55:00|401.63|398.83|402.48|399.68|402.48|399.68|401.63|398.83|0
1647903600000|2022-03-21 23:00:00|402.66|399.86|402.31|399.51|402.66|399.86|402.14|399.34|0
1647903900000|2022-03-21 23:05:00|402.48|399.68|402.82|400.02|402.99|400.19|402.14|399.34|0
1647904200000|2022-03-21 23:10:00|402.65|399.85|404.02|401.22|404.36|401.56|402.65|399.85|0
1647904500000|2022-03-21 23:15:00|404.11|401.31|403.5|400.7|404.36|401.56|403.5|400.7|0
1647904800000|2022-03-21 23:20:00|403.42|400.62|403.42|400.62|404.02|401.22|403.33|400.53|0
1647905100000|2022-03-21 23:25:00|403.33|400.53|402.99|400.19|404.18|401.38|402.64|399.84|0
1647905400000|2022-03-21 23:30:00|402.9|400.1|403.33|400.53|403.84|401.04|402.81|400.01|0
1647905700000|2022-03-21 23:35:00|403.5|400.7|403.15|400.35|403.67|400.87|403.15|400.35|0
1647906000000|2022-03-21 23:40:00|403.32|400.52|404.35|401.55|404.69|401.89|402.98|400.18|0
1647906300000|2022-03-21 23:45:00|404.52|401.72|404.86|402.06|404.86|402.06|404.18|401.38|0
1647906600000|2022-03-21 23:50:00|404.69|401.89|405.37|402.57|405.55|402.75|404|401.2|0
1647906900000|2022-03-21 23:55:00|405.55|402.75|406.92|404.12|406.92|404.12|405.54|402.74|0
1647907200000|2022-03-22 00:00:00|407.26|404.46|407.43|404.63|408.46|405.66|407.09|404.29|0
1647907500000|2022-03-22 00:05:00|407.6|404.8|407.94|405.14|408.63|405.83|407.09|404.29|0
1647907800000|2022-03-22 00:10:00|407.77|404.97|408.29|405.49|408.63|405.83|407.6|404.8|0
1647908100000|2022-03-22 00:15:00|408.38|405.58|408.63|405.83|408.89|406.09|407.77|404.97|0
1647908400000|2022-03-22 00:20:00|408.46|405.66|408.11|405.31|408.46|405.66|407.25|404.45|0
1647908700000|2022-03-22 00:25:00|408.28|405.48|408.8|406|408.8|406|407.77|404.97|0
1647909000000|2022-03-22 00:30:00|408.72|405.92|408.8|406|409.66|406.86|408.62|405.82|0
1647909300000|2022-03-22 00:35:00|408.62|405.82|409.83|407.03|410|407.2|408.62|405.82|0
1647909600000|2022-03-22 00:40:00|409.75|406.95|409.74|406.94|411.04|408.24|409.65|406.85|0
1647909900000|2022-03-22 00:45:00|409.65|406.85|410.69|407.89|411.21|408.41|409.65|406.85|0
1647910200000|2022-03-22 00:50:00|410.78|407.98|410.86|408.06|411.03|408.23|410|407.2|0
1647910500000|2022-03-22 00:55:00|411.03|408.23|412.24|409.44|412.24|409.44|411.03|408.23|0
1647910800000|2022-03-22 01:00:00|412.33|409.53|413.11|410.31|415.36|412.56|412.24|409.44|0
1647911100000|2022-03-22 01:05:00|412.93|410.13|413.1|410.3|413.45|410.65|412.07|409.27|0
1647911400000|2022-03-22 01:10:00|413.02|410.22|411.72|408.92|413.1|410.3|411.12|408.32|0
1647911700000|2022-03-22 01:15:00|411.54|408.74|411.46|408.66|411.98|409.18|411.11|408.31|0
1647912000000|2022-03-22 01:20:00|411.2|408.4|411.63|408.83|412.06|409.26|410.33|407.53|0
1647912300000|2022-03-22 01:25:00|411.54|408.74|410.67|407.87|412.58|409.78|410.16|407.36|0
1647912600000|2022-03-22 01:30:00|410.5|407.7|411.36|408.56|411.54|408.74|410.42|407.62|0
1647912900000|2022-03-22 01:35:00|411.54|408.74|410.15|407.35|411.71|408.91|410.15|407.35|0
1647913200000|2022-03-22 01:40:00|410.24|407.44|412.4|409.6|412.57|409.77|409.98|407.18|0
1647913500000|2022-03-22 01:45:00|412.23|409.43|412.74|409.94|413.26|410.46|411.71|408.91|0
1647913800000|2022-03-22 01:50:00|412.4|409.6|411.88|409.08|412.4|409.6|411.36|408.56|0
1647914100000|2022-03-22 01:55:00|411.97|409.17|411.53|408.73|412.48|409.68|411.35|408.55|0
1647914400000|2022-03-22 02:00:00|411.35|408.55|411.35|408.55|412.22|409.42|410.92|408.12|0
1647914700000|2022-03-22 02:05:00|411.53|408.73|411.52|408.72|412.39|409.59|411.35|408.55|0
1647915000000|2022-03-22 02:10:00|411.61|408.81|411.87|409.07|411.87|409.07|410.66|407.86|0
1647915300000|2022-03-22 02:15:00|411.96|409.16|412.39|409.59|412.73|409.93|411.69|408.89|0
1647915600000|2022-03-22 02:20:00|412.56|409.76|412.38|409.58|412.56|409.76|412.04|409.24|0
1647915900000|2022-03-22 02:25:00|412.56|409.76|412.56|409.76|412.9|410.1|411.52|408.72|0
1647916200000|2022-03-22 02:30:00|412.73|409.93|412.21|409.41|412.9|410.1|411.69|408.89|0
1647916500000|2022-03-22 02:35:00|412.03|409.23|409.79|406.99|412.12|409.32|409.7|406.9|0
1647916800000|2022-03-22 02:40:00|409.87|407.07|408.92|406.12|410.48|407.68|408.75|405.95|0
1647917100000|2022-03-22 02:45:00|408.75|405.95|408.92|406.12|409.09|406.29|408.58|405.78|0
1647917400000|2022-03-22 02:50:00|408.75|405.95|406.34|403.54|408.92|406.12|405.82|403.02|0
1647917700000|2022-03-22 02:55:00|406.51|403.71|408.23|405.43|408.4|405.6|406.51|403.71|0
1647918000000|2022-03-22 03:00:00|408.05|405.25|410.47|407.67|410.47|407.67|407.71|404.91|0
1647918300000|2022-03-22 03:05:00|410.64|407.84|410.29|407.49|411.07|408.27|410.29|407.49|0
1647918600000|2022-03-22 03:10:00|410.38|407.58|410.29|407.49|410.46|407.66|409.26|406.46|0
1647918900000|2022-03-22 03:15:00|410.12|407.32|409.43|406.63|410.29|407.49|408.56|405.76|0
1647919200000|2022-03-22 03:20:00|409.25|406.45|407.87|405.07|409.43|406.63|407.87|405.07|0
1647919500000|2022-03-22 03:25:00|408.04|405.24|407.18|404.38|408.13|405.33|406.84|404.04|0
1647919800000|2022-03-22 03:30:00|407.27|404.47|407.7|404.9|408.04|405.24|407.18|404.38|0
1647920100000|2022-03-22 03:35:00|407.61|404.81|408.04|405.24|408.04|405.24|406.84|404.04|0
1647920400000|2022-03-22 03:40:00|408.21|405.41|407.69|404.89|409.59|406.79|407.18|404.38|0
1647920700000|2022-03-22 03:45:00|407.78|404.98|407.86|405.06|408.21|405.41|407.61|404.81|0
1647921000000|2022-03-22 03:50:00|407.61|404.81|408.21|405.41|408.38|405.58|406.66|403.86|0
1647921300000|2022-03-22 03:55:00|408.3|405.5|409.24|406.44|409.24|406.44|408.03|405.23|0
1647921600000|2022-03-22 04:00:00|409.41|406.61|410.1|407.3|410.27|407.47|408.98|406.18|0
1647921900000|2022-03-22 04:05:00|409.93|407.13|409.23|406.43|410.1|407.3|409.06|406.26|0
1647922200000|2022-03-22 04:10:00|409.32|406.52|407.68|404.88|409.32|406.52|407.08|404.28|0
1647922500000|2022-03-22 04:15:00|407.6|404.8|408.89|406.09|408.89|406.09|407.51|404.71|0
1647922800000|2022-03-22 04:20:00|408.71|405.91|410.61|407.81|410.61|407.81|408.71|405.91|0
1647923100000|2022-03-22 04:25:00|410.44|407.64|410.09|407.29|410.61|407.81|410.09|407.29|0
1647923400000|2022-03-22 04:30:00|409.92|407.12|410.01|407.21|410.09|407.29|409.32|406.52|0
1647923700000|2022-03-22 04:35:00|409.92|407.12|410.6|407.8|410.69|407.89|409.74|406.94|0
1647924000000|2022-03-22 04:40:00|410.43|407.63|410.08|407.28|410.43|407.63|409.57|406.77|0
1647924300000|2022-03-22 04:45:00|410|407.2|411.29|408.49|411.29|408.49|409.91|407.11|0
1647924600000|2022-03-22 04:50:00|411.12|408.32|410.6|407.8|411.46|408.66|410.6|407.8|0
1647924900000|2022-03-22 04:55:00|410.25|407.45|409.91|407.11|410.25|407.45|409.56|406.76|0
1647925200000|2022-03-22 05:00:00|410|407.2|410.94|408.14|410.94|408.14|409.56|406.76|0
1647925500000|2022-03-22 05:05:00|410.77|407.97|412.24|409.44|412.5|409.7|410.77|407.97|0
1647925800000|2022-03-22 05:10:00|412.15|409.35|412.84|410.04|412.84|410.04|411.98|409.18|0
1647926100000|2022-03-22 05:15:00|412.76|409.96|412.32|409.52|413.19|410.39|412.32|409.52|0
1647926400000|2022-03-22 05:20:00|412.41|409.61|412.49|409.69|412.76|409.96|412.32|409.52|0
1647926700000|2022-03-22 05:25:00|412.32|409.52|411.28|408.48|412.32|409.52|411.28|408.48|0
1647927000000|2022-03-22 05:30:00|410.76|407.96|410.76|407.96|411.28|408.48|410.58|407.78|0
1647927300000|2022-03-22 05:35:00|410.58|407.78|408.68|405.88|410.93|408.13|408.51|405.71|0
1647927600000|2022-03-22 05:40:00|408.6|405.8|408.68|405.88|410.06|407.26|408.6|405.8|0
1647927900000|2022-03-22 05:45:00|408.85|406.05|409.2|406.4|409.72|406.92|408.51|405.71|0
1647928200000|2022-03-22 05:50:00|409.03|406.23|408.85|406.05|409.54|406.74|408.51|405.71|0
1647928500000|2022-03-22 05:55:00|408.94|406.14|409.19|406.39|409.54|406.74|408.51|405.71|0
1647928800000|2022-03-22 06:00:00|409.37|406.57|407.99|405.19|410.4|407.6|407.47|404.67|0
1647929100000|2022-03-22 06:05:00|408.08|405.28|408.07|405.27|408.67|405.87|407.9|405.1|0
1647929400000|2022-03-22 06:10:00|407.98|405.18|407.47|404.67|408.5|405.7|407.12|404.32|0
1647929700000|2022-03-22 06:15:00|407.64|404.84|406.6|403.8|407.64|404.84|405.4|402.6|0
1647930000000|2022-03-22 06:20:00|406.43|403.63|407.21|404.41|407.29|404.49|405.92|403.12|0
1647930300000|2022-03-22 06:25:00|407.29|404.49|407.98|405.18|408.32|405.52|407.12|404.32|0
1647930600000|2022-03-22 06:30:00|407.89|405.09|408.66|405.86|408.93|406.13|407.89|405.09|0
1647930900000|2022-03-22 06:35:00|408.49|405.69|406.6|403.8|408.49|405.69|406.43|403.63|0
1647931200000|2022-03-22 06:40:00|406.25|403.45|407.97|405.17|408.49|405.69|406.08|403.28|0
1647931500000|2022-03-22 06:45:00|408.06|405.26|408.14|405.34|409|406.2|407.97|405.17|0
1647931800000|2022-03-22 06:50:00|408.31|405.51|408.75|405.95|409|406.2|407.54|404.74|0
1647932100000|2022-03-22 06:55:00|408.66|405.86|408.83|406.03|409|406.2|407.88|405.08|0
1647932400000|2022-03-22 07:00:00|408.48|405.68|408.31|405.51|409.78|406.98|407.1|404.3|0
1647932700000|2022-03-22 07:05:00|407.59|405.19|407.07|404.67|408.03|405.63|406.39|403.99|0
1647933000000|2022-03-22 07:10:00|407.42|405.02|406.56|404.16|407.59|405.19|406.38|403.98|0
1647933300000|2022-03-22 07:15:00|406.38|403.98|405.01|402.61|406.56|404.16|404.67|402.27|0
1647933600000|2022-03-22 07:20:00|404.84|402.44|403.81|401.41|405.18|402.78|403.81|401.41|0
1647933900000|2022-03-22 07:25:00|403.73|401.33|403.46|401.06|405.1|402.7|402.61|400.21|0
1647934200000|2022-03-22 07:30:00|403.12|400.72|402.78|400.38|403.46|401.06|402.09|399.69|0
1647934500000|2022-03-22 07:35:00|402.87|400.47|404.38|401.98|405.14|402.74|402.87|400.47|0
1647934800000|2022-03-22 07:40:00|404.46|402.06|404.29|401.89|404.97|402.57|404.03|401.63|0
1647935100000|2022-03-22 07:45:00|404.2|401.8|402.75|400.35|404.46|402.06|402.41|400.01|0
1647935400000|2022-03-22 07:50:00|402.58|400.18|400.7|398.3|402.58|400.18|400.36|397.96|0
1647935700000|2022-03-22 07:55:00|400.62|398.22|400.7|398.3|401.55|399.15|400.45|398.05|0
1647936000000|2022-03-22 08:00:00|400.36|397.96|398.83|396.43|401.55|399.15|398.66|396.26|0
1647936300000|2022-03-22 08:05:00|399|396.6|399.08|396.68|399.51|397.11|398.15|395.75|0
1647936600000|2022-03-22 08:10:00|399.33|396.93|396.45|394.05|400.18|397.78|395.78|393.38|0
1647936900000|2022-03-22 08:15:00|396.54|394.14|395.92|393.52|398.57|396.17|395.4|393|0
1647937200000|2022-03-22 08:20:00|395.58|393.18|392.87|390.47|396.69|394.29|392.7|390.3|0
1647937500000|2022-03-22 08:25:00|393.13|390.73|392.53|390.13|393.88|391.48|392.19|389.79|0
1647937800000|2022-03-22 08:30:00|392.45|390.05|390.59|388.19|392.45|390.05|389.58|387.18|0
1647938100000|2022-03-22 08:35:00|390.5|388.1|389.83|387.43|392.06|389.66|389.55|387.15|0
1647938400000|2022-03-22 08:40:00|389.92|387.52|389.16|386.76|391.68|389.28|388.82|386.42|0
1647938700000|2022-03-22 08:45:00|389.33|386.93|391.51|389.11|391.51|389.11|389.33|386.93|0
1647939000000|2022-03-22 08:50:00|391.34|388.94|391.85|389.45|392.69|390.29|391.17|388.77|0
1647939300000|2022-03-22 08:55:00|392.02|389.62|391.34|388.94|392.1|389.7|390.83|388.43|0
1647939600000|2022-03-22 09:00:00|391.51|389.11|389.32|386.92|391.51|389.11|388.98|386.58|0
1647939900000|2022-03-22 09:05:00|389.15|386.75|388.73|386.33|389.82|387.42|387.81|385.41|0
1647940200000|2022-03-22 09:10:00|388.81|386.41|388.73|386.33|389.74|387.34|388.14|385.74|0
1647940500000|2022-03-22 09:15:00|388.48|386.08|388.64|386.24|389.15|386.75|387.64|385.24|0
1647940800000|2022-03-22 09:20:00|388.81|386.41|391.42|389.02|391.42|389.02|388.64|386.24|0
1647941100000|2022-03-22 09:25:00|391.5|389.1|392.77|390.37|392.85|390.45|390.82|388.42|0
1647941400000|2022-03-22 09:30:00|392.85|390.45|392|389.6|393.35|390.95|391.66|389.26|0
1647941700000|2022-03-22 09:35:00|391.83|389.43|392|389.6|392.34|389.94|391.49|389.09|0
1647942000000|2022-03-22 09:40:00|392.17|389.77|391.49|389.09|392.51|390.11|391.16|388.76|0
1647942300000|2022-03-22 09:45:00|391.58|389.18|392.33|389.93|392.5|390.1|391.07|388.67|0
1647942600000|2022-03-22 09:50:00|392.16|389.76|391.66|389.26|392.5|390.1|391.49|389.09|0
1647942900000|2022-03-22 09:55:00|391.74|389.34|390.98|388.58|391.99|389.59|390.98|388.58|0
1647943200000|2022-03-22 10:00:00|391.15|388.75|392.58|390.18|393.51|391.11|391.07|388.67|0
1647943500000|2022-03-22 10:05:00|392.66|390.26|393.34|390.94|393.51|391.11|392.66|390.26|0
1647943800000|2022-03-22 10:10:00|393.17|390.77|393.26|390.86|394.1|391.7|392.49|390.09|0
1647944100000|2022-03-22 10:15:00|393.17|390.77|392.07|389.67|394.01|391.61|391.82|389.42|0
1647944400000|2022-03-22 10:20:00|392.15|389.75|391.73|389.33|392.15|389.75|391.48|389.08|0
1647944700000|2022-03-22 10:25:00|391.81|389.41|391.64|389.24|392.32|389.92|390.97|388.57|0
1647945000000|2022-03-22 10:30:00|391.47|389.07|388.95|386.55|391.81|389.41|388.45|386.05|0
1647945300000|2022-03-22 10:35:00|388.78|386.38|389.62|387.22|389.71|387.31|388.28|385.88|0
1647945600000|2022-03-22 10:40:00|389.71|387.31|390.29|387.89|390.46|388.06|389.71|387.31|0
1647945900000|2022-03-22 10:45:00|390.46|388.06|390.46|388.06|390.46|388.06|389.45|387.05|0
1647946200000|2022-03-22 10:50:00|390.29|387.89|390.79|388.39|391.13|388.73|390.29|387.89|0
1647946500000|2022-03-22 10:55:00|390.62|388.22|390.12|387.72|390.62|388.22|389.61|387.21|0
1647946800000|2022-03-22 11:00:00|390.45|388.05|392.3|389.9|392.3|389.9|389.61|387.21|0
1647947100000|2022-03-22 11:05:00|391.97|389.57|392.47|390.07|393.49|391.09|391.97|389.57|0
1647947400000|2022-03-22 11:10:00|392.3|389.9|392.64|390.24|392.98|390.58|392.13|389.73|0
1647947700000|2022-03-22 11:15:00|392.47|390.07|393.14|390.74|393.82|391.42|392.13|389.73|0
1647948000000|2022-03-22 11:20:00|393.31|390.91|393.14|390.74|393.31|390.91|392.64|390.24|0
1647948300000|2022-03-22 11:25:00|393.31|390.91|391.28|388.88|393.31|390.91|391.12|388.72|0
1647948600000|2022-03-22 11:30:00|391.12|388.72|391.28|388.88|391.28|388.88|389.94|387.54|0
1647948900000|2022-03-22 11:35:00|391.45|389.05|392.12|389.72|392.63|390.23|391.45|389.05|0
1647949200000|2022-03-22 11:40:00|392.29|389.89|392.12|389.72|392.46|390.06|391.28|388.88|0
1647949500000|2022-03-22 11:45:00|392.29|389.89|393.13|390.73|393.22|390.82|392.12|389.72|0
1647949800000|2022-03-22 11:50:00|393.3|390.9|392.96|390.56|393.64|391.24|392.79|390.39|0
1647950100000|2022-03-22 11:55:00|393.05|390.65|393.3|390.9|393.97|391.57|392.79|390.39|0
1647950400000|2022-03-22 12:00:00|393.38|390.98|393.63|391.23|393.8|391.4|393.13|390.73|0
1647950700000|2022-03-22 12:05:00|393.72|391.32|394.14|391.74|394.48|392.08|393.29|390.89|0
1647951000000|2022-03-22 12:10:00|394.06|391.66|394.98|392.58|394.98|392.58|393.63|391.23|0
1647951300000|2022-03-22 12:15:00|394.81|392.41|395.15|392.75|396|393.6|394.14|391.74|0
1647951600000|2022-03-22 12:20:00|395.32|392.92|394.98|392.58|395.32|392.92|393.8|391.4|0
1647951900000|2022-03-22 12:25:00|395.15|392.75|394.81|392.41|396.68|394.28|394.64|392.24|0
1647952200000|2022-03-22 12:30:00|394.98|392.58|394.47|392.07|396.16|393.76|394.47|392.07|0
1647952500000|2022-03-22 12:35:00|394.3|391.9|394.13|391.73|396.16|393.76|394.13|391.73|0
1647952800000|2022-03-22 12:40:00|394.3|391.9|393.79|391.39|394.47|392.07|393.71|391.31|0
1647953100000|2022-03-22 12:45:00|393.62|391.22|391.93|389.53|393.79|391.39|391.93|389.53|0
1647953400000|2022-03-22 12:50:00|392.1|389.7|392.09|389.69|392.77|390.37|391.93|389.53|0
1647953700000|2022-03-22 12:55:00|392.01|389.61|390.74|388.34|392.09|389.69|390.5|388.1|0
1647954000000|2022-03-22 13:00:00|390.58|388.18|389.56|387.16|390.58|388.18|389.4|387|0
1647954300000|2022-03-22 13:05:00|390.07|387.67|390.92|388.52|391.42|389.02|389.62|387.22|0
1647954600000|2022-03-22 13:10:00|391.09|388.69|391.26|388.86|392.1|389.7|390.76|388.36|0
1647954900000|2022-03-22 13:15:00|391.43|389.03|391.76|389.36|392.44|390.04|391.26|388.86|0
1647955200000|2022-03-22 13:20:00|391.6|389.2|390.75|388.35|392.27|389.87|390.58|388.18|0
1647955500000|2022-03-22 13:25:00|390.58|388.18|390.58|388.18|391.59|389.19|389.74|387.34|0
1647955800000|2022-03-22 13:30:00|389.74|387.34|388.39|385.99|390.24|387.84|386.21|383.81|0
1647956100000|2022-03-22 13:35:00|388.22|385.82|380.7|378.3|388.73|386.33|380.37|377.97|0
1647956400000|2022-03-22 13:40:00|380.87|378.47|380.79|378.39|383.37|380.97|379.87|377.47|0
1647956700000|2022-03-22 13:45:00|380.7|378.3|381.03|378.63|385.2|382.8|380.53|378.13|0
1647957000000|2022-03-22 13:50:00|380.7|378.3|381.53|379.13|385.29|382.89|380.53|378.13|0
1647957300000|2022-03-22 13:55:00|381.36|378.96|381.69|379.29|382.69|380.29|380.03|377.63|0
1647957600000|2022-03-22 14:00:00|380.2|377.8|379.09|376.69|380.53|378.13|375.4|373|0
1647957900000|2022-03-22 14:05:00|379.01|376.61|378.76|376.36|380.89|378.49|378.59|376.19|0
1647958200000|2022-03-22 14:10:00|378.59|376.19|379.25|376.85|379.9|377.5|377.61|375.21|0
1647958500000|2022-03-22 14:15:00|379.33|376.93|377.28|374.88|381.38|378.98|377.28|374.88|0
1647958800000|2022-03-22 14:20:00|377.11|374.71|376.62|374.22|378.1|375.7|375.48|373.08|0
1647959100000|2022-03-22 14:25:00|376.46|374.06|375.08|372.68|377.11|374.71|373.59|371.19|0
1647959400000|2022-03-22 14:30:00|374.92|372.52|369.34|366.94|374.92|372.52|369.17|366.77|0
1647959700000|2022-03-22 14:35:00|369.66|367.26|370.07|367.67|370.48|368.08|367.87|365.47|0
1647960000000|2022-03-22 14:40:00|369.99|367.59|370.47|368.07|371.29|368.89|367.54|365.14|0
1647960300000|2022-03-22 14:45:00|370.64|368.24|369|366.6|371.13|368.73|368.51|366.11|0
1647960600000|2022-03-22 14:50:00|368.68|366.28|369|366.6|370.14|367.74|368.68|366.28|0
1647960900000|2022-03-22 14:55:00|368.84|366.44|371.28|368.88|371.94|369.54|368.51|366.11|0
1647961200000|2022-03-22 15:00:00|371.12|368.72|371.77|369.37|374.89|372.49|370.63|368.23|0
1647961500000|2022-03-22 15:05:00|371.94|369.54|370.14|367.74|373.08|370.68|369.81|367.41|0
1647961800000|2022-03-22 15:10:00|369.81|367.41|369.16|366.76|370.95|368.55|368.34|365.94|0
1647962100000|2022-03-22 15:15:00|368.99|366.59|367.04|364.64|369.32|366.92|367.04|364.64|0
1647962400000|2022-03-22 15:20:00|367.36|364.96|365.42|363.02|368.5|366.1|365.42|363.02|0
1647962700000|2022-03-22 15:25:00|366.06|363.66|368.93|366.53|369.74|367.34|365.58|363.18|0
1647963000000|2022-03-22 15:30:00|368.86|366.46|371.85|369.45|372.83|370.43|368.86|366.46|0
1647963300000|2022-03-22 15:35:00|371.69|369.29|370.55|368.15|373.48|371.08|370.06|367.66|0
1647963600000|2022-03-22 15:40:00|370.39|367.99|374.27|371.87|374.27|371.87|369.9|367.5|0
1647963900000|2022-03-22 15:45:00|374.43|372.03|371.82|369.42|375.25|372.85|371.82|369.42|0
1647964200000|2022-03-22 15:50:00|371.66|369.26|372.14|369.74|373.45|371.05|371.49|369.09|0
1647964500000|2022-03-22 15:55:00|371.98|369.58|373.77|371.37|373.77|371.37|371.49|369.09|0
1647964800000|2022-03-22 16:00:00|373.45|371.05|374.26|371.86|375.4|373|372.79|370.39|0
1647965100000|2022-03-22 16:05:00|374.42|372.02|372.46|370.06|374.42|372.02|370.92|368.52|0
1647965400000|2022-03-22 16:10:00|372.63|370.23|373.11|370.71|374.09|371.69|371.49|369.09|0
1647965700000|2022-03-22 16:15:00|373.28|370.88|373.93|371.53|375.4|373|372.62|370.22|0
1647966000000|2022-03-22 16:20:00|374.09|371.69|376.54|374.14|378.76|376.36|373.76|371.36|0
1647966300000|2022-03-22 16:25:00|376.71|374.31|376.83|374.43|378.51|376.11|376.17|373.77|0
1647966600000|2022-03-22 16:30:00|377.16|374.76|376.42|374.02|378.97|376.57|376.42|374.02|0
1647966900000|2022-03-22 16:35:00|376.17|373.77|375.35|372.95|376.42|374.02|374.53|372.13|0
1647967200000|2022-03-22 16:40:00|375.51|373.11|376.17|373.77|377.81|375.41|374.04|371.64|0
1647967500000|2022-03-22 16:45:00|376.33|373.93|374.2|371.8|377.32|374.92|374.2|371.8|0
1647967800000|2022-03-22 16:50:00|374.03|371.63|370.93|368.53|374.03|371.63|370.93|368.53|0
1647968100000|2022-03-22 16:55:00|371.09|368.69|370.93|368.53|372.07|369.67|370.44|368.04|0
1647968400000|2022-03-22 17:00:00|371.09|368.69|368.98|366.58|372.23|369.83|368.81|366.41|0
1647968700000|2022-03-22 17:05:00|368.9|366.5|369.62|367.22|369.62|367.22|367.84|365.44|0
1647969000000|2022-03-22 17:10:00|369.79|367.39|368.48|366.08|370.76|368.36|368.48|366.08|0
1647969300000|2022-03-22 17:15:00|368.65|366.25|370.27|367.87|370.92|368.52|367.35|364.95|0
1647969600000|2022-03-22 17:20:00|370.43|368.03|372.88|370.48|373.69|371.29|370.43|368.03|0
1647969900000|2022-03-22 17:25:00|372.71|370.31|371.24|368.84|372.88|370.48|370.92|368.52|0
1647970200000|2022-03-22 17:30:00|370.92|368.52|368.64|366.24|370.92|368.52|368.48|366.08|0
1647970500000|2022-03-22 17:35:00|368.48|366.08|368.8|366.4|370.26|367.86|368.15|365.75|0
1647970800000|2022-03-22 17:40:00|368.96|366.56|369.28|366.88|371.24|368.84|368.96|366.56|0
1647971100000|2022-03-22 17:45:00|369.12|366.72|369.93|367.53|371.24|368.84|369.12|366.72|0
1647971400000|2022-03-22 17:50:00|369.77|367.37|368.07|365.67|369.93|367.53|367.82|365.42|0
1647971700000|2022-03-22 17:55:00|368.31|365.91|367.66|365.26|368.96|366.56|367.17|364.77|0
1647972000000|2022-03-22 18:00:00|367.49|365.09|370.09|367.69|371.07|368.67|367.17|364.77|0
1647972300000|2022-03-22 18:05:00|370.17|367.77|370.41|368.01|371.39|368.99|369.6|367.2|0
1647972600000|2022-03-22 18:10:00|370.33|367.93|370.17|367.77|371.06|368.66|368.79|366.39|0
1647972900000|2022-03-22 18:15:00|370.25|367.85|368.46|366.06|371.06|368.66|367.81|365.41|0
1647973200000|2022-03-22 18:20:00|368.3|365.9|372.04|369.64|372.36|369.96|368.3|365.9|0
1647973500000|2022-03-22 18:25:00|372.36|369.96|373.67|371.27|376.29|373.89|372.04|369.64|0
1647973800000|2022-03-22 18:30:00|373.5|371.1|371.38|368.98|376.29|373.89|371.22|368.82|0
1647974100000|2022-03-22 18:35:00|371.54|369.14|372.03|369.63|372.85|370.45|371.22|368.82|0
1647974400000|2022-03-22 18:40:00|372.19|369.79|372.77|370.37|373.83|371.43|372.03|369.63|0
1647974700000|2022-03-22 18:45:00|372.68|370.28|373.82|371.42|374.64|372.24|371.79|369.39|0
1647975000000|2022-03-22 18:50:00|373.66|371.26|371.54|369.14|374.32|371.92|370.88|368.48|0
1647975300000|2022-03-22 18:55:00|371.37|368.97|370.72|368.32|371.46|369.06|369.09|366.69|0
1647975600000|2022-03-22 19:00:00|371.04|368.64|368.44|366.04|371.21|368.81|368.28|365.88|0
1647975900000|2022-03-22 19:05:00|368.28|365.88|368.12|365.72|369.9|367.5|367.95|365.55|0
1647976200000|2022-03-22 19:10:00|368.28|365.88|367.95|365.55|370.55|368.15|367.63|365.23|0
1647976500000|2022-03-22 19:15:00|367.47|365.07|368.27|365.87|368.36|365.96|365.52|363.12|0
1647976800000|2022-03-22 19:20:00|367.95|365.55|369.17|366.77|372.01|369.61|367.14|364.74|0
1647977100000|2022-03-22 19:25:00|369.08|366.68|370.54|368.14|370.55|368.15|368.11|365.71|0
1647977400000|2022-03-22 19:30:00|370.87|368.47|368.75|366.35|371.52|369.12|368.27|365.87|0
1647977700000|2022-03-22 19:35:00|369.08|366.68|367.46|365.06|369.24|366.84|366.49|364.09|0
1647978000000|2022-03-22 19:40:00|367.78|365.38|365.67|363.27|368.91|366.51|364.87|362.47|0
1647978300000|2022-03-22 19:45:00|365.19|362.79|362.13|359.73|366.16|363.76|361.65|359.25|0
1647978600000|2022-03-22 19:50:00|362.77|360.37|369.56|367.16|369.56|367.16|360.85|358.45|0
1647978900000|2022-03-22 19:55:00|369.23|366.83|366.31|363.91|371.51|369.11|366.15|363.75|0
1647979200000|2022-03-22 20:00:00|366.64|364.24|365.5|363.1|367.21|364.81|365.18|362.78|0
1647979500000|2022-03-22 20:05:00|365.83|363.43|366.47|364.07|366.96|364.56|365.83|363.43|0
1647979800000|2022-03-22 20:10:00|366.8|364.4|367.12|364.72|367.12|364.72|366.47|364.07|0
1647980100000|2022-03-22 20:15:00|367.16|364.36|367.64|364.84|367.64|364.84|367.16|364.36|0
1647980400000|2022-03-22 20:20:00|367.48|364.68|366.99|364.19|367.48|364.68|366.51|363.71|0
1647980700000|2022-03-22 20:25:00|366.83|364.03|366.99|364.19|366.99|364.19|366.66|363.86|0
1647981000000|2022-03-22 20:30:00|366.91|364.11|366.66|363.86|366.99|364.19|366.66|363.86|0
1647981300000|2022-03-22 20:35:00|366.5|363.7|366.66|363.86|366.98|364.18|366.5|363.7|0
1647981600000|2022-03-22 20:40:00|366.5|363.7|366.17|363.37|366.66|363.86|366.17|363.37|0
1647981900000|2022-03-22 20:45:00|366.01|363.21|366.66|363.86|366.66|363.86|366.01|363.21|0
1647982200000|2022-03-22 20:50:00|366.49|363.69|366.17|363.37|366.66|363.86|366.17|363.37|0
1647982500000|2022-03-22 20:55:00|366.33|363.53|366.67|363.87|366.67|363.87|366.01|363.21|0
1647982800000|2022-03-22 21:00:00|366.72|363.92|367.07|364.27|367.07|364.27|366.6|363.8|0
1647983100000|2022-03-22 21:05:00|367.04|364.24|367.21|364.41|367.31|364.51|367.04|364.24|0
1647983400000|2022-03-22 21:10:00|367.24|364.44|367.24|364.44|367.38|364.58|367.21|364.41|0
1647983700000|2022-03-22 21:15:00|367.42|364.62|367.42|364.62|367.45|364.65|367.24|364.44|0
1647984000000|2022-03-22 21:20:00|367.35|364.55|367.84|365.04|367.84|365.04|367.35|364.55|0
1647984300000|2022-03-22 21:25:00|367.54|364.74|366.97|364.17|367.72|364.92|366.97|364.17|0
1647984600000|2022-03-22 21:30:00|366.8|364|367.42|364.62|367.42|364.62|366.8|364|0
1647984900000|2022-03-22 21:35:00|367.41|364.61|367.53|364.73|367.53|364.73|367.37|364.57|0
1647985200000|2022-03-22 21:40:00|367.51|364.71|367.51|364.71|367.62|364.82|367.51|364.71|0
1647985500000|2022-03-22 21:45:00|367.46|364.66|367.45|364.65|367.53|364.73|367.34|364.54|0
1647985800000|2022-03-22 21:50:00|367.34|364.54|367.27|364.47|367.57|364.77|367.15|364.35|0
1647986100000|2022-03-22 21:55:00|367.29|364.49|367.43|364.63|367.52|364.72|367.24|364.44|0
1647986400000|2022-03-22 22:00:00|367.52|364.72|368.33|365.53|370.03|367.23|367.44|364.64|0
1647986700000|2022-03-22 22:05:00|368.41|365.61|370.52|367.72|370.68|367.88|368.25|365.45|0
1647987000000|2022-03-22 22:10:00|370.44|367.64|369.3|366.5|370.68|367.88|369.05|366.25|0
1647987300000|2022-03-22 22:15:00|369.22|366.42|367.84|365.04|369.22|366.42|367.59|364.79|0
1647987600000|2022-03-22 22:20:00|367.75|364.95|366.22|363.42|367.75|364.95|365.97|363.17|0
1647987900000|2022-03-22 22:25:00|366.13|363.33|366.13|363.33|366.94|364.14|365.81|363.01|0
1647988200000|2022-03-22 22:30:00|366.29|363.49|366.78|363.98|366.78|363.98|365.65|362.85|0
1647988500000|2022-03-22 22:35:00|366.62|363.82|365.32|362.52|366.62|363.82|365.32|362.52|0
1647988800000|2022-03-22 22:40:00|365.4|362.6|362.58|359.78|365.4|362.6|362.58|359.78|0
1647989100000|2022-03-22 22:45:00|362.74|359.94|363.87|361.07|364.03|361.23|362.26|359.46|0
1647989400000|2022-03-22 22:50:00|364.03|361.23|363.86|361.06|364.35|361.55|362.9|360.1|0
1647989700000|2022-03-22 22:55:00|363.7|360.9|364.35|361.55|364.51|361.71|363.54|360.74|0
1647990000000|2022-03-22 23:00:00|364.27|361.47|363.7|360.9|364.35|361.55|363.7|360.9|0
1647990300000|2022-03-22 23:05:00|363.86|361.06|363.7|360.9|364.5|361.7|363.38|360.58|0
1647990600000|2022-03-22 23:10:00|363.62|360.82|364.34|361.54|364.5|361.7|363.46|360.66|0
1647990900000|2022-03-22 23:15:00|363.86|361.06|364.82|362.02|364.98|362.18|363.86|361.06|0
1647991200000|2022-03-22 23:20:00|364.9|362.1|365.3|362.5|365.47|362.67|364.66|361.86|0
1647991500000|2022-03-22 23:25:00|365.39|362.59|365.3|362.5|365.39|362.59|364.5|361.7|0
1647991800000|2022-03-22 23:30:00|365.14|362.34|365.14|362.34|365.3|362.5|364.98|362.18|0
1647992100000|2022-03-22 23:35:00|364.9|362.1|365.14|362.34|365.14|362.34|364.81|362.01|0
1647992400000|2022-03-22 23:40:00|365.22|362.42|365.13|362.33|365.46|362.66|364.97|362.17|0
1647992700000|2022-03-22 23:45:00|365.29|362.49|364.73|361.93|365.62|362.82|364.65|361.85|0
1647993000000|2022-03-22 23:50:00|364.65|361.85|364.32|361.52|364.65|361.85|363.68|360.88|0
1647993300000|2022-03-22 23:55:00|364.16|361.36|363.84|361.04|364.41|361.61|363.44|360.64|0
1647993600000|2022-03-23 00:00:00|364|361.2|364.48|361.68|364.8|362|362.07|359.27|0
1647993900000|2022-03-23 00:05:00|364.32|361.52|365.29|362.49|365.93|363.13|364.16|361.36|0
1647994200000|2022-03-23 00:10:00|365.12|362.32|366.17|363.37|366.74|363.94|365.12|362.32|0
1647994500000|2022-03-23 00:15:00|366.09|363.29|366.41|363.61|366.74|363.94|365.93|363.13|0
1647994800000|2022-03-23 00:20:00|366.25|363.45|366.9|364.1|367.14|364.34|366.25|363.45|0
1647995100000|2022-03-23 00:25:00|366.98|364.18|366.49|363.69|366.98|364.18|365.76|362.96|0
1647995400000|2022-03-23 00:30:00|366.25|363.45|367.54|364.74|367.7|364.9|366.25|363.45|0
1647995700000|2022-03-23 00:35:00|367.7|364.9|368.02|365.22|368.19|365.39|366.89|364.09|0
1647996000000|2022-03-23 00:40:00|367.95|365.15|367.62|364.82|368.02|365.22|367.05|364.25|0
1647996300000|2022-03-23 00:45:00|367.54|364.74|367.05|364.25|367.62|364.82|366.72|363.92|0
1647996600000|2022-03-23 00:50:00|366.72|363.92|367.53|364.73|367.62|364.82|366.56|363.76|0
1647996900000|2022-03-23 00:55:00|367.62|364.82|367.85|365.05|368.1|365.3|366.88|364.08|0
1647997200000|2022-03-23 01:00:00|367.69|364.89|367.85|365.05|368.26|365.46|366.72|363.92|0
1647997500000|2022-03-23 01:05:00|367.69|364.89|367.53|364.73|368.17|365.37|367.53|364.73|0
1647997800000|2022-03-23 01:10:00|367.36|364.56|367.2|364.4|367.61|364.81|366.39|363.59|0
1647998100000|2022-03-23 01:15:00|367.28|364.48|366.55|363.75|368.01|365.21|366.39|363.59|0
1647998400000|2022-03-23 01:20:00|366.39|363.59|366.55|363.75|366.71|363.91|365.58|362.78|0
1647998700000|2022-03-23 01:25:00|366.63|363.83|366.22|363.42|367.2|364.4|365.98|363.18|0
1647999000000|2022-03-23 01:30:00|365.9|363.1|366.22|363.42|368|365.2|365.9|363.1|0
1647999300000|2022-03-23 01:35:00|366.38|363.58|367.19|364.39|367.51|364.71|366.06|363.26|0
1647999600000|2022-03-23 01:40:00|367.11|364.31|366.54|363.74|367.19|364.39|366.46|363.66|0
1647999900000|2022-03-23 01:45:00|366.46|363.66|367.35|364.55|367.83|365.03|366.38|363.58|0
1648000200000|2022-03-23 01:50:00|367.27|364.47|365.89|363.09|367.27|364.47|365.57|362.77|0
1648000500000|2022-03-23 01:55:00|365.97|363.17|364.6|361.8|365.97|363.17|364.6|361.8|0
1648000800000|2022-03-23 02:00:00|364.76|361.96|364.84|362.04|365.56|362.76|364.11|361.31|0
1648001100000|2022-03-23 02:05:00|364.76|361.96|365.88|363.08|365.88|363.08|364.43|361.63|0
1648001400000|2022-03-23 02:10:00|366.13|363.33|366.85|364.05|367.01|364.21|366.04|363.24|0
1648001700000|2022-03-23 02:15:00|366.94|364.14|364.91|362.11|366.94|364.14|364.91|362.11|0
1648002000000|2022-03-23 02:20:00|364.75|361.95|364.59|361.79|364.75|361.95|364.43|361.63|0
1648002300000|2022-03-23 02:25:00|364.51|361.71|365.07|362.27|365.23|362.43|363.62|360.82|0
1648002600000|2022-03-23 02:30:00|365.23|362.43|363.86|361.06|365.39|362.59|363.46|360.66|0
1648002900000|2022-03-23 02:35:00|364.02|361.22|363.7|360.9|364.26|361.46|363.45|360.65|0
1648003200000|2022-03-23 02:40:00|363.77|360.97|362.73|359.93|363.94|361.14|362.33|359.53|0
1648003500000|2022-03-23 02:45:00|362.57|359.77|361.84|359.04|362.65|359.85|361.52|358.72|0
1648003800000|2022-03-23 02:50:00|362|359.2|361.92|359.12|362|359.2|361.2|358.4|0
1648004100000|2022-03-23 02:55:00|362|359.2|362.24|359.44|362.48|359.68|361.2|358.4|0
1648004400000|2022-03-23 03:00:00|362|359.2|361.92|359.12|362.16|359.36|361.52|358.72|0
1648004700000|2022-03-23 03:05:00|361.84|359.04|363.44|360.64|363.6|360.8|361.76|358.96|0
1648005000000|2022-03-23 03:10:00|363.6|360.8|363.2|360.4|364.08|361.28|363.12|360.32|0
1648005300000|2022-03-23 03:15:00|363.28|360.48|363.12|360.32|363.6|360.8|363.12|360.32|0
1648005600000|2022-03-23 03:20:00|363.2|360.4|363.68|360.88|364.24|361.44|363.2|360.4|0
1648005900000|2022-03-23 03:25:00|363.76|360.96|364.32|361.52|364.72|361.92|363.27|360.47|0
1648006200000|2022-03-23 03:30:00|364.16|361.36|364.24|361.44|364.48|361.68|363.91|361.11|0
1648006500000|2022-03-23 03:35:00|364.32|361.52|363.91|361.11|364.4|361.6|363.59|360.79|0
1648006800000|2022-03-23 03:40:00|364|361.2|364.72|361.92|365.04|362.24|363.91|361.11|0
1648007100000|2022-03-23 03:45:00|364.55|361.75|363.83|361.03|364.72|361.92|363.59|360.79|0
1648007400000|2022-03-23 03:50:00|363.75|360.95|364.07|361.27|364.23|361.43|363.26|360.46|0
1648007700000|2022-03-23 03:55:00|363.91|361.11|364.55|361.75|364.87|362.07|363.1|360.3|0
1648008000000|2022-03-23 04:00:00|364.63|361.83|364.39|361.59|365.19|362.39|364.31|361.51|0
1648008300000|2022-03-23 04:05:00|364.22|361.42|364.31|361.51|364.55|361.75|363.99|361.19|0
1648008600000|2022-03-23 04:10:00|364.38|361.58|364.38|361.58|364.47|361.67|364.06|361.26|0
1648008900000|2022-03-23 04:15:00|364.3|361.5|364.62|361.82|364.62|361.82|364.06|361.26|0
1648009200000|2022-03-23 04:20:00|364.7|361.9|364.38|361.58|364.86|362.06|364.22|361.42|0
1648009500000|2022-03-23 04:25:00|364.46|361.66|364.05|361.25|364.7|361.9|364.05|361.25|0
1648009800000|2022-03-23 04:30:00|363.89|361.09|363.81|361.01|364.21|361.41|363.41|360.61|0
1648010100000|2022-03-23 04:35:00|363.89|361.09|363.73|360.93|363.97|361.17|363.57|360.77|0
1648010400000|2022-03-23 04:40:00|363.81|361.01|363.89|361.09|364.05|361.25|363.81|361.01|0
1648010700000|2022-03-23 04:45:00|363.81|361.01|363.4|360.6|363.97|361.17|363.24|360.44|0
1648011000000|2022-03-23 04:50:00|363.48|360.68|363.24|360.44|363.56|360.76|363.24|360.44|0
1648011300000|2022-03-23 04:55:00|363.08|360.28|362.59|359.79|363.08|360.28|362.27|359.47|0
1648011600000|2022-03-23 05:00:00|362.52|359.72|363.07|360.27|363.07|360.27|361.79|358.99|0
1648011900000|2022-03-23 05:05:00|363.16|360.36|363.8|361|364.52|361.72|363.07|360.27|0
1648012200000|2022-03-23 05:10:00|363.88|361.08|363.39|360.59|364.04|361.24|363.07|360.27|0
1648012500000|2022-03-23 05:15:00|363.31|360.51|362.59|359.79|363.39|360.59|361.94|359.14|0
1648012800000|2022-03-23 05:20:00|362.75|359.95|362.26|359.46|362.91|360.11|362.19|359.39|0
1648013100000|2022-03-23 05:25:00|362.18|359.38|362.74|359.94|362.9|360.1|362.1|359.3|0
1648013400000|2022-03-23 05:30:00|362.58|359.78|362.42|359.62|362.74|359.94|362.26|359.46|0
1648013700000|2022-03-23 05:35:00|362.34|359.54|361.93|359.13|362.42|359.62|361.77|358.97|0
1648014000000|2022-03-23 05:40:00|362.02|359.22|361.77|358.97|362.18|359.38|361.61|358.81|0
1648014300000|2022-03-23 05:45:00|361.69|358.89|362.09|359.29|362.09|359.29|361.29|358.49|0
1648014600000|2022-03-23 05:50:00|362.25|359.45|362.09|359.29|362.25|359.45|361.93|359.13|0
1648014900000|2022-03-23 05:55:00|362.25|359.45|361.77|358.97|362.25|359.45|361.77|358.97|0
1648015200000|2022-03-23 06:00:00|361.61|358.81|362.89|360.09|362.89|360.09|361.6|358.8|0
1648015500000|2022-03-23 06:05:00|363.05|360.25|362.4|359.6|363.05|360.25|362.4|359.6|0
1648015800000|2022-03-23 06:10:00|362.49|359.69|362.08|359.28|362.73|359.93|362.08|359.28|0
1648016100000|2022-03-23 06:15:00|361.92|359.12|361.6|358.8|361.92|359.12|361.6|358.8|0
1648016400000|2022-03-23 06:20:00|361.44|358.64|362.08|359.28|362.4|359.6|361.44|358.64|0
1648016700000|2022-03-23 06:25:00|362.24|359.44|363.2|360.4|363.2|360.4|362.08|359.28|0
1648017000000|2022-03-23 06:30:00|363.28|360.48|363.68|360.88|364.33|361.53|363.28|360.48|0
1648017300000|2022-03-23 06:35:00|363.52|360.72|363.04|360.24|364.16|361.36|363.04|360.24|0
1648017600000|2022-03-23 06:40:00|362.96|360.16|362.8|360|363.2|360.4|362.71|359.91|0
1648017900000|2022-03-23 06:45:00|362.87|360.07|363.84|361.04|364|361.2|362.39|359.59|0
1648018200000|2022-03-23 06:50:00|363.76|360.96|364|361.2|364.48|361.68|363.68|360.88|0
1648018500000|2022-03-23 06:55:00|364.08|361.28|363.43|360.63|364.16|361.36|363.19|360.39|0
1648018800000|2022-03-23 07:00:00|363.35|360.55|364.31|361.51|364.96|362.16|363.19|360.39|0
1648019100000|2022-03-23 07:05:00|364.11|361.71|364.84|362.44|365.57|363.17|364.11|361.71|0
1648019400000|2022-03-23 07:10:00|364.76|362.36|365.72|363.32|365.89|363.49|364.76|362.36|0
1648019700000|2022-03-23 07:15:00|365.89|363.49|366.78|364.38|366.94|364.54|365.4|363|0
1648020000000|2022-03-23 07:20:00|367.02|364.62|366.77|364.37|367.1|364.7|366.29|363.89|0
1648020300000|2022-03-23 07:25:00|366.7|364.3|366.05|363.65|366.7|364.3|365.97|363.57|0
1648020600000|2022-03-23 07:30:00|366.13|363.73|367.42|365.02|367.42|365.02|366.13|363.73|0
1648020900000|2022-03-23 07:35:00|367.9|365.5|367.09|364.69|368.71|366.31|367.09|364.69|0
1648021200000|2022-03-23 07:40:00|367.25|364.85|367.5|365.1|367.58|365.18|366.93|364.53|0
1648021500000|2022-03-23 07:45:00|367.41|365.01|367.25|364.85|367.82|365.42|367.17|364.77|0
1648021800000|2022-03-23 07:50:00|367.09|364.69|367.25|364.85|367.73|365.33|366.92|364.52|0
1648022100000|2022-03-23 07:55:00|367.41|365.01|367.73|365.33|367.89|365.49|367.08|364.68|0
1648022400000|2022-03-23 08:00:00|367.57|365.17|369.59|367.19|370.16|367.76|366.92|364.52|0
1648022700000|2022-03-23 08:05:00|369.83|367.43|369.67|367.27|370.8|368.4|368.53|366.13|0
1648023000000|2022-03-23 08:10:00|369.75|367.35|370.24|367.84|370.48|368.08|368.21|365.81|0
1648023300000|2022-03-23 08:15:00|370.15|367.75|371.94|369.54|372.59|370.19|369.02|366.62|0
1648023600000|2022-03-23 08:20:00|372.02|369.62|373.56|371.16|373.89|371.49|371.94|369.54|0
1648023900000|2022-03-23 08:25:00|373.4|371|373.4|371|373.89|371.49|372.59|370.19|0
1648024200000|2022-03-23 08:30:00|373.24|370.84|373.23|370.83|373.73|371.33|372.75|370.35|0
1648024500000|2022-03-23 08:35:00|373.32|370.92|372.09|369.69|373.4|371|372.01|369.61|0
1648024800000|2022-03-23 08:40:00|372.25|369.85|371.6|369.2|372.42|370.02|371.36|368.96|0
1648025100000|2022-03-23 08:45:00|371.76|369.36|370.79|368.39|372.25|369.85|370.62|368.22|0
1648025400000|2022-03-23 08:50:00|370.62|368.22|370.3|367.9|371.11|368.71|369.81|367.41|0
1648025700000|2022-03-23 08:55:00|370.46|368.06|371.11|368.71|371.27|368.87|370.14|367.74|0
1648026000000|2022-03-23 09:00:00|370.95|368.55|370.13|367.73|371.59|369.19|370.13|367.73|0
1648026300000|2022-03-23 09:05:00|370.29|367.89|371.1|368.7|371.43|369.03|370.13|367.73|0
1648026600000|2022-03-23 09:10:00|371.27|368.87|371.59|369.19|371.59|369.19|370.78|368.38|0
1648026900000|2022-03-23 09:15:00|371.67|369.27|370.78|368.38|372.24|369.84|370.61|368.21|0
1648027200000|2022-03-23 09:20:00|370.94|368.54|372.24|369.84|372.32|369.92|370.13|367.73|0
1648027500000|2022-03-23 09:25:00|372.07|369.67|373.05|370.65|373.05|370.65|371.59|369.19|0
1648027800000|2022-03-23 09:30:00|373.54|371.14|374.11|371.71|375.17|372.77|373.54|371.14|0
1648028100000|2022-03-23 09:35:00|374.19|371.79|375.33|372.93|376.64|374.24|374.19|371.79|0
1648028400000|2022-03-23 09:40:00|375.17|372.77|376.64|374.24|376.8|374.4|375.17|372.77|0
1648028700000|2022-03-23 09:45:00|376.8|374.4|378.11|375.71|378.12|375.72|376.64|374.24|0
1648029000000|2022-03-23 09:50:00|378.28|375.88|378.11|375.71|378.28|375.88|376.96|374.56|0
1648029300000|2022-03-23 09:55:00|377.95|375.55|377.7|375.3|378.77|376.37|376.96|374.56|0
1648029600000|2022-03-23 10:00:00|377.62|375.22|375.98|373.58|377.7|375.3|375.98|373.58|0
1648029900000|2022-03-23 10:05:00|375.9|373.5|378.6|376.2|378.6|376.2|375.81|373.41|0
1648030200000|2022-03-23 10:10:00|378.77|376.37|377.94|375.54|379.09|376.69|377.62|375.22|0
1648030500000|2022-03-23 10:15:00|377.78|375.38|378.36|375.96|378.93|376.53|377.78|375.38|0
1648030800000|2022-03-23 10:20:00|378.43|376.03|379.34|376.94|379.58|377.18|378.11|375.71|0
1648031100000|2022-03-23 10:25:00|379.42|377.02|379.74|377.34|379.74|377.34|378.59|376.19|0
1648031400000|2022-03-23 10:30:00|379.58|377.18|378.43|376.03|379.91|377.51|378.1|375.7|0
1648031700000|2022-03-23 10:35:00|378.51|376.11|378.75|376.35|378.92|376.52|377.61|375.21|0
1648032000000|2022-03-23 10:40:00|378.67|376.27|380.89|378.49|381.22|378.82|378.43|376.03|0
1648032300000|2022-03-23 10:45:00|381.05|378.65|379.57|377.17|381.38|378.98|379.41|377.01|0
1648032600000|2022-03-23 10:50:00|379.73|377.33|378.09|375.69|379.73|377.33|377.85|375.45|0
1648032900000|2022-03-23 10:55:00|377.93|375.53|378.75|376.35|379.57|377.17|377.6|375.2|0
1648033200000|2022-03-23 11:00:00|378.42|376.02|378.25|375.85|378.74|376.34|377.93|375.53|0
1648033500000|2022-03-23 11:05:00|378.17|375.77|380.88|378.48|381.04|378.64|377.92|375.52|0
1648033800000|2022-03-23 11:10:00|380.71|378.31|379.4|377|380.71|378.31|378.9|376.5|0
1648034100000|2022-03-23 11:15:00|379.23|376.83|379.23|376.83|379.56|377.16|378.74|376.34|0
1648034400000|2022-03-23 11:20:00|379.07|376.67|380.87|378.47|381.2|378.8|379.07|376.67|0
1648034700000|2022-03-23 11:25:00|380.54|378.14|381.03|378.63|381.36|378.96|380.21|377.81|0
1648035000000|2022-03-23 11:30:00|381.2|378.8|380.7|378.3|381.36|378.96|380.54|378.14|0
1648035300000|2022-03-23 11:35:00|380.87|378.47|381.03|378.63|381.03|378.63|379.55|377.15|0
1648035600000|2022-03-23 11:40:00|380.86|378.46|383.17|380.77|384|381.6|380.86|378.46|0
1648035900000|2022-03-23 11:45:00|383|380.6|382.51|380.11|383.66|381.26|382.34|379.94|0
1648036200000|2022-03-23 11:50:00|382.67|380.27|382.51|380.11|384.82|382.42|382.18|379.78|0
1648036500000|2022-03-23 11:55:00|382.34|379.94|381.93|379.53|382.67|380.27|381.68|379.28|0
1648036800000|2022-03-23 12:00:00|381.77|379.37|382.17|379.77|382.5|380.1|380.94|378.54|0
1648037100000|2022-03-23 12:05:00|382.34|379.94|380.94|378.54|382.83|380.43|380.85|378.45|0
1648037400000|2022-03-23 12:10:00|381.02|378.62|379.46|377.06|381.02|378.62|379.21|376.81|0
1648037700000|2022-03-23 12:15:00|379.54|377.14|380.52|378.12|380.85|378.45|379.37|376.97|0
1648038000000|2022-03-23 12:20:00|380.68|378.28|381.34|378.94|381.51|379.11|380.03|377.63|0
1648038300000|2022-03-23 12:25:00|381.01|378.61|381.34|378.94|382.33|379.93|380.52|378.12|0
1648038600000|2022-03-23 12:30:00|381.17|378.77|383.15|380.75|383.48|381.08|380.84|378.44|0
1648038900000|2022-03-23 12:35:00|382.82|380.42|383.81|381.41|384.3|381.9|382.65|380.25|0
1648039200000|2022-03-23 12:40:00|383.73|381.33|383.15|380.75|384.47|382.07|383.15|380.75|0
1648039500000|2022-03-23 12:45:00|383.31|380.91|383.64|381.24|383.81|381.41|382.65|380.25|0
1648039800000|2022-03-23 12:50:00|383.73|381.33|386.95|384.55|387.12|384.72|383.73|381.33|0
1648040100000|2022-03-23 12:55:00|386.78|384.38|385.29|382.89|386.95|384.55|385.12|382.72|0
1648040400000|2022-03-23 13:00:00|385.45|383.05|384.96|382.56|385.45|383.05|383.96|381.56|0
1648040700000|2022-03-23 13:05:00|385.12|382.72|383.8|381.4|385.29|382.89|382.97|380.57|0
1648041000000|2022-03-23 13:10:00|383.96|381.56|385.12|382.72|385.95|383.55|383.96|381.56|0
1648041300000|2022-03-23 13:15:00|384.95|382.55|384.29|381.89|385.12|382.72|383.46|381.06|0
1648041600000|2022-03-23 13:20:00|384.21|381.81|382.8|380.4|385.94|383.54|382.31|379.91|0
1648041900000|2022-03-23 13:25:00|382.96|380.56|386.86|384.46|386.86|384.46|382.47|380.07|0
1648042200000|2022-03-23 13:30:00|386.94|384.54|387.76|385.36|389.1|386.7|383.95|381.55|0
1648042500000|2022-03-23 13:35:00|388.26|385.86|390.59|388.19|390.59|388.19|386.1|383.7|0
1648042800000|2022-03-23 13:40:00|391.43|389.03|390.12|387.72|391.43|389.03|387.39|384.99|0
1648043100000|2022-03-23 13:45:00|390.45|388.05|395.12|392.72|395.46|393.06|390.45|388.05|0
1648043400000|2022-03-23 13:50:00|394.95|392.55|391.61|389.21|395.88|393.48|391.61|389.21|0
1648043700000|2022-03-23 13:55:00|391.45|389.05|393.11|390.71|393.11|390.71|388.62|386.22|0
1648044000000|2022-03-23 14:00:00|393.78|391.38|391.94|389.54|395.37|392.97|391.2|388.8|0
1648044300000|2022-03-23 14:05:00|392.11|389.71|387.62|385.22|392.78|390.38|386.47|384.07|0
1648044600000|2022-03-23 14:10:00|387.46|385.06|381.7|379.3|389.28|386.88|381.7|379.3|0
1648044900000|2022-03-23 14:15:00|381.54|379.14|381.04|378.64|381.54|379.14|378.9|376.5|0
1648045200000|2022-03-23 14:20:00|380.87|378.47|380.52|378.12|384.32|381.92|380.19|377.79|0
1648045500000|2022-03-23 14:25:00|380.36|377.96|381.59|379.19|384.48|382.08|380.03|377.63|0
1648045800000|2022-03-23 14:30:00|381.26|378.86|379.78|377.38|382.17|379.77|378.63|376.23|0
1648046100000|2022-03-23 14:35:00|379.45|377.05|381.09|378.69|381.75|379.35|379.12|376.72|0
1648046400000|2022-03-23 14:40:00|380.76|378.36|384.32|381.92|385.23|382.83|379.45|377.05|0
1648046700000|2022-03-23 14:45:00|384.56|382.16|385.39|382.99|387.39|384.99|384.56|382.16|0
1648047000000|2022-03-23 14:50:00|384.73|382.33|383.9|381.5|386.89|384.49|382.41|380.01|0
1648047300000|2022-03-23 14:55:00|384.06|381.66|383.73|381.33|384.56|382.16|382.24|379.84|0
1648047600000|2022-03-23 15:00:00|383.4|381|380.92|378.52|383.65|381.25|379.44|377.04|0
1648047900000|2022-03-23 15:05:00|381.08|378.68|382.4|380|382.4|380|380.26|377.86|0
1648048200000|2022-03-23 15:10:00|382.73|380.33|380.34|377.94|383.56|381.16|380.26|377.86|0
1648048500000|2022-03-23 15:15:00|380.42|378.02|380.91|378.51|382.07|379.67|379.6|377.2|0
1648048800000|2022-03-23 15:20:00|380.75|378.35|378.94|376.54|381.08|378.68|377.95|375.55|0
1648049100000|2022-03-23 15:25:00|378.61|376.21|378.11|375.71|379.26|376.86|377.13|374.73|0
1648049400000|2022-03-23 15:30:00|377.87|375.47|380.17|377.77|380.58|378.18|377.87|375.47|0
1648049700000|2022-03-23 15:35:00|380.08|377.68|379.09|376.69|381.07|378.67|378.77|376.37|0
1648050000000|2022-03-23 15:40:00|379.26|376.86|380.08|377.68|382.39|379.99|379.09|376.69|0
1648050300000|2022-03-23 15:45:00|380.24|377.84|381.56|379.16|382.22|379.82|379.59|377.19|0
1648050600000|2022-03-23 15:50:00|381.73|379.33|379.75|377.35|382.06|379.66|379.42|377.02|0
1648050900000|2022-03-23 15:55:00|379.58|377.18|378.6|376.2|380.24|377.84|378.27|375.87|0
1648051200000|2022-03-23 16:00:00|378.43|376.03|377.77|375.37|378.76|376.36|374|371.6|0
1648051500000|2022-03-23 16:05:00|377.94|375.54|382.07|379.67|382.9|380.5|377.44|375.04|0
1648051800000|2022-03-23 16:10:00|382.4|380|384.72|382.32|387.48|385.08|382.4|380|0
1648052100000|2022-03-23 16:15:00|384.89|382.49|381.36|378.96|384.89|382.49|381.19|378.79|0
1648052400000|2022-03-23 16:20:00|381.53|379.13|382.68|380.28|383.35|380.95|381.03|378.63|0
1648052700000|2022-03-23 16:25:00|382.44|380.04|381.85|379.45|383.34|380.94|381.85|379.45|0
1648053000000|2022-03-23 16:30:00|382.18|379.78|382.18|379.78|382.68|380.28|380.03|377.63|0
1648053300000|2022-03-23 16:35:00|382.35|379.95|383.51|381.11|385.33|382.93|382.18|379.78|0
1648053600000|2022-03-23 16:40:00|383.76|381.36|388.33|385.93|388.33|385.93|383.01|380.61|0
1648053900000|2022-03-23 16:45:00|388.5|386.1|387.37|384.97|389.5|387.1|386.54|384.14|0
1648054200000|2022-03-23 16:50:00|388.04|385.64|386.2|383.8|388.37|385.97|385.54|383.14|0
1648054500000|2022-03-23 16:55:00|386.87|384.47|385.37|382.97|387.04|384.64|384.87|382.47|0
1648054800000|2022-03-23 17:00:00|385.54|383.14|388.87|386.47|389.04|386.64|384.7|382.3|0
1648055100000|2022-03-23 17:05:00|389.04|386.64|386.2|383.8|389.04|386.64|385.87|383.47|0
1648055400000|2022-03-23 17:10:00|386.37|383.97|387.03|384.63|388.37|385.97|385.7|383.3|0
1648055700000|2022-03-23 17:15:00|386.53|384.13|390.2|387.8|390.46|388.06|386.36|383.96|0
1648056000000|2022-03-23 17:20:00|390.12|387.72|393.56|391.16|393.9|391.5|389.53|387.13|0
1648056300000|2022-03-23 17:25:00|393.73|391.33|396.94|394.54|397.95|395.55|393.73|391.33|0
1648056600000|2022-03-23 17:30:00|397.44|395.04|394.91|392.51|398.63|396.23|393.9|391.5|0
1648056900000|2022-03-23 17:35:00|394.57|392.17|395.07|392.67|395.75|393.35|393.89|391.49|0
1648057200000|2022-03-23 17:40:00|395.24|392.84|397.95|395.55|397.95|395.55|394.9|392.5|0
1648057500000|2022-03-23 17:45:00|398.12|395.72|397.1|394.7|398.79|396.39|396.59|394.19|0
1648057800000|2022-03-23 17:50:00|397.27|394.87|392.71|390.31|398.28|395.88|392.71|390.31|0
1648058100000|2022-03-23 17:55:00|392.54|390.14|392.54|390.14|393.55|391.15|391.87|389.47|0
1648058400000|2022-03-23 18:00:00|392.37|389.97|392.46|390.06|394.22|391.82|391.86|389.46|0
1648058700000|2022-03-23 18:05:00|392.54|390.14|397.44|395.04|397.78|395.38|392.54|390.14|0
1648059000000|2022-03-23 18:10:00|397.27|394.87|398.28|395.88|398.79|396.39|396.59|394.19|0
1648059300000|2022-03-23 18:15:00|398.62|396.22|395.24|392.84|399.81|397.41|394.9|392.5|0
1648059600000|2022-03-23 18:20:00|395.32|392.92|396.08|393.68|396.59|394.19|394.39|391.99|0
1648059900000|2022-03-23 18:25:00|396.25|393.85|392.03|389.63|396.59|394.19|392.03|389.63|0
1648060200000|2022-03-23 18:30:00|391.7|389.3|394.56|392.16|395.06|392.66|391.03|388.63|0
1648060500000|2022-03-23 18:35:00|394.89|392.49|392.7|390.3|396.58|394.18|392.54|390.14|0
1648060800000|2022-03-23 18:40:00|392.37|389.97|392.7|390.3|393.88|391.48|391.7|389.3|0
1648061100000|2022-03-23 18:45:00|392.62|390.22|387.43|385.03|393.04|390.64|387.18|384.78|0
1648061400000|2022-03-23 18:50:00|387.26|384.86|388.77|386.37|389.7|387.3|387.09|384.69|0
1648061700000|2022-03-23 18:55:00|388.43|386.03|393.5|391.1|393.67|391.27|388.43|386.03|0
1648062000000|2022-03-23 19:00:00|392.99|390.59|391.17|388.77|394.51|392.11|389.99|387.59|0
1648062300000|2022-03-23 19:05:00|391.51|389.11|394.88|392.48|395.56|393.16|391.51|389.11|0
1648062600000|2022-03-23 19:10:00|395.39|392.99|395.22|392.82|396.24|393.84|393.53|391.13|0
1648062900000|2022-03-23 19:15:00|394.88|392.48|395.9|393.5|396.24|393.84|393.7|391.3|0
1648063200000|2022-03-23 19:20:00|396.07|393.67|391.84|389.44|396.75|394.35|391.84|389.44|0
1648063500000|2022-03-23 19:25:00|391.67|389.27|391.5|389.1|393.02|390.62|391.16|388.76|0
1648063800000|2022-03-23 19:30:00|392.34|389.94|393.69|391.29|394.37|391.97|390.48|388.08|0
1648064100000|2022-03-23 19:35:00|393.86|391.46|395.38|392.98|395.38|392.98|392.68|390.28|0
1648064400000|2022-03-23 19:40:00|395.55|393.15|393.18|390.78|399.29|396.89|393.01|390.61|0
1648064700000|2022-03-23 19:45:00|393.35|390.95|395.21|392.81|395.72|393.32|390.48|388.08|0
1648065000000|2022-03-23 19:50:00|397.25|394.85|401.34|398.94|401.85|399.45|397.25|394.85|0
1648065300000|2022-03-23 19:55:00|400.31|397.91|402.84|400.44|402.84|400.44|398.43|396.03|0
1648065600000|2022-03-23 20:00:00|402.5|400.1|403.36|400.96|404.22|401.82|402.33|399.93|0
1648065900000|2022-03-23 20:05:00|403.45|401.05|403.53|401.13|404.05|401.65|402.67|400.27|0
1648066200000|2022-03-23 20:10:00|403.36|400.96|402.49|400.09|403.7|401.3|402.49|400.09|0
1648066500000|2022-03-23 20:15:00|402.87|400.07|402.69|399.89|403.21|400.41|402.69|399.89|0
1648066800000|2022-03-23 20:20:00|402.78|399.98|402.35|399.55|402.86|400.06|401.83|399.03|0
1648067100000|2022-03-23 20:25:00|402.26|399.46|402.52|399.72|402.69|399.89|401.83|399.03|0
1648067400000|2022-03-23 20:30:00|402.17|399.37|402|399.2|402.51|399.71|401.65|398.85|0
1648067700000|2022-03-23 20:35:00|401.83|399.03|402.09|399.29|402.51|399.71|401.83|399.03|0
1648068000000|2022-03-23 20:40:00|402.17|399.37|401.99|399.19|402.51|399.71|401.99|399.19|0
1648068300000|2022-03-23 20:45:00|401.91|399.11|401.48|398.68|402.17|399.37|401.48|398.68|0
1648068600000|2022-03-23 20:50:00|401.3|398.5|401.39|398.59|401.65|398.85|401.3|398.5|0
1648068900000|2022-03-23 20:55:00|401.3|398.5|401.83|399.03|401.83|399.03|401.13|398.33|0
1648069200000|2022-03-23 21:00:00|401.92|399.12|402.6|399.8|402.72|399.92|401.9|399.1|0
1648069500000|2022-03-23 21:05:00|402.72|399.92|402.65|399.85|402.83|400.03|402.6|399.8|0
1648069800000|2022-03-23 21:10:00|402.8|400|402.6|399.8|402.8|400|402.57|399.77|0
1648070100000|2022-03-23 21:15:00|402.59|399.79|402.67|399.87|402.79|399.99|402.57|399.77|0
1648070400000|2022-03-23 21:20:00|402.77|399.97|402.67|399.87|402.82|400.02|402.59|399.79|0
1648070700000|2022-03-23 21:25:00|402.72|399.92|402.51|399.71|402.72|399.92|402.51|399.71|0
1648071000000|2022-03-23 21:30:00|402.54|399.74|402.44|399.64|402.54|399.74|402.09|399.29|0
1648071300000|2022-03-23 21:35:00|402.13|399.33|402.39|399.59|402.39|399.59|402.13|399.33|0
1648071600000|2022-03-23 21:40:00|402.28|399.48|402.28|399.48|402.33|399.53|402.08|399.28|0
1648071900000|2022-03-23 21:45:00|402.31|399.51|402.38|399.58|402.38|399.58|402.23|399.43|0
1648072200000|2022-03-23 21:50:00|402.33|399.53|402.31|399.51|402.35|399.55|402.2|399.4|0
1648072500000|2022-03-23 21:55:00|402.23|399.43|402.2|399.4|402.26|399.46|402.08|399.28|0
1648072800000|2022-03-23 22:00:00|401.02|398.22|403|400.2|403|400.2|401.02|398.22|0
1648073100000|2022-03-23 22:05:00|402.82|400.02|402.48|399.68|402.82|400.02|402.22|399.42|0
1648073400000|2022-03-23 22:10:00|402.4|399.6|402.65|399.85|402.74|399.94|401.45|398.65|0
1648073700000|2022-03-23 22:15:00|402.48|399.68|401.61|398.81|402.82|400.02|401.44|398.64|0
1648074000000|2022-03-23 22:20:00|401.53|398.73|401.44|398.64|401.79|398.99|401.36|398.56|0
1648074300000|2022-03-23 22:25:00|401.19|398.39|400.92|398.12|401.44|398.64|400.75|397.95|0
1648074600000|2022-03-23 22:30:00|400.75|397.95|400.06|397.26|400.75|397.95|399.72|396.92|0
1648074900000|2022-03-23 22:35:00|400.24|397.44|400.41|397.61|400.58|397.78|399.64|396.84|0
1648075200000|2022-03-23 22:40:00|400.23|397.43|400.75|397.95|400.75|397.95|400.23|397.43|0
1648075500000|2022-03-23 22:45:00|400.92|398.12|400.92|398.12|401.43|398.63|400.75|397.95|0
1648075800000|2022-03-23 22:50:00|400.83|398.03|401.09|398.29|401.43|398.63|400.83|398.03|0
1648076100000|2022-03-23 22:55:00|401.26|398.46|400.57|397.77|401.43|398.63|400.57|397.77|0
1648076400000|2022-03-23 23:00:00|400.4|397.6|399.54|396.74|401.08|398.28|399.37|396.57|0
1648076700000|2022-03-23 23:05:00|399.37|396.57|399.19|396.39|399.88|397.08|398.85|396.05|0
1648077000000|2022-03-23 23:10:00|399.02|396.22|398.51|395.71|399.19|396.39|398.43|395.63|0
1648077300000|2022-03-23 23:15:00|398.34|395.54|398.51|395.71|398.68|395.88|398.08|395.28|0
1648077600000|2022-03-23 23:20:00|398.5|395.7|398.67|395.87|398.85|396.05|398.16|395.36|0
1648077900000|2022-03-23 23:25:00|398.76|395.96|398.5|395.7|398.76|395.96|398.33|395.53|0
1648078200000|2022-03-23 23:30:00|398.33|395.53|398.67|395.87|398.84|396.04|398.33|395.53|0
1648078500000|2022-03-23 23:35:00|398.76|395.96|398.5|395.7|398.84|396.04|398.24|395.44|0
1648078800000|2022-03-23 23:40:00|398.59|395.79|399.35|396.55|399.52|396.72|398.59|395.79|0
1648079100000|2022-03-23 23:45:00|399.18|396.38|399.52|396.72|399.87|397.07|398.67|395.87|0
1648079400000|2022-03-23 23:50:00|399.69|396.89|399.86|397.06|400.21|397.41|399.69|396.89|0
1648079700000|2022-03-23 23:55:00|399.69|396.89|399.18|396.38|399.69|396.89|398.83|396.03|0
1648080000000|2022-03-24 00:00:00|399|396.2|397.29|394.49|399.35|396.55|397.12|394.32|0
1648080300000|2022-03-24 00:05:00|397.21|394.41|396.01|393.21|397.63|394.83|396.01|393.21|0
1648080600000|2022-03-24 00:10:00|395.92|393.12|395.41|392.61|396.09|393.29|395.41|392.61|0
1648080900000|2022-03-24 00:15:00|395.24|392.44|395.75|392.95|396.09|393.29|395.07|392.27|0
1648081200000|2022-03-24 00:20:00|395.92|393.12|396.26|393.46|396.77|393.97|395.75|392.95|0
1648081500000|2022-03-24 00:25:00|396.09|393.29|398.31|395.51|398.31|395.51|396.09|393.29|0
1648081800000|2022-03-24 00:30:00|398.14|395.34|400.02|397.22|401.57|398.77|398.14|395.34|0
1648082100000|2022-03-24 00:35:00|400.19|397.39|400.53|397.73|401.31|398.51|399.68|396.88|0
1648082400000|2022-03-24 00:40:00|400.36|397.56|399.5|396.7|400.53|397.73|399.16|396.36|0
1648082700000|2022-03-24 00:45:00|399.42|396.62|398.99|396.19|400.36|397.56|398.64|395.84|0
1648083000000|2022-03-24 00:50:00|399.07|396.27|400.01|397.21|400.01|397.21|398.98|396.18|0
1648083300000|2022-03-24 00:55:00|400.18|397.38|398.98|396.18|400.18|397.38|398.98|396.18|0
1648083600000|2022-03-24 01:00:00|399.15|396.35|399.49|396.69|400.35|397.55|399.15|396.35|0
1648083900000|2022-03-24 01:05:00|399.41|396.61|399.41|396.61|400.01|397.21|399.32|396.52|0
1648084200000|2022-03-24 01:10:00|399.49|396.69|400.18|397.38|400.18|397.38|399.41|396.61|0
1648084500000|2022-03-24 01:15:00|400|397.2|401.38|398.58|401.38|398.58|399.49|396.69|0
1648084800000|2022-03-24 01:20:00|401.29|398.49|402.06|399.26|402.58|399.78|400.78|397.98|0
1648085100000|2022-03-24 01:25:00|402.41|399.61|403.27|400.47|403.27|400.47|402.06|399.26|0
1648085400000|2022-03-24 01:30:00|403.09|400.29|401.71|398.91|403.61|400.81|401.54|398.74|0
1648085700000|2022-03-24 01:35:00|401.89|399.09|399.57|396.77|402.06|399.26|399.31|396.51|0
1648086000000|2022-03-24 01:40:00|399.65|396.85|398.28|395.48|400|397.2|398.11|395.31|0
1648086300000|2022-03-24 01:45:00|398.2|395.4|399.65|396.85|400.16|397.36|398.11|395.31|0
1648086600000|2022-03-24 01:50:00|399.57|396.77|399.13|396.33|399.82|397.02|398.96|396.16|0
1648086900000|2022-03-24 01:55:00|399.05|396.25|399.47|396.67|399.47|396.67|398.45|395.65|0
1648087200000|2022-03-24 02:00:00|399.3|396.5|399.13|396.33|399.91|397.11|398.88|396.08|0
1648087500000|2022-03-24 02:05:00|399.05|396.25|398.78|395.98|399.56|396.76|398.61|395.81|0
1648087800000|2022-03-24 02:10:00|398.61|395.81|399.81|397.01|399.81|397.01|398.27|395.47|0
1648088100000|2022-03-24 02:15:00|399.64|396.84|399.47|396.67|400.32|397.52|399.47|396.67|0
1648088400000|2022-03-24 02:20:00|399.38|396.58|399.64|396.84|399.81|397.01|399.12|396.32|0
1648088700000|2022-03-24 02:25:00|399.46|396.66|399.63|396.83|399.81|397.01|398.95|396.15|0
1648089000000|2022-03-24 02:30:00|399.46|396.66|398.43|395.63|399.46|396.66|397.58|394.78|0
1648089300000|2022-03-24 02:35:00|398.52|395.72|398.52|395.72|398.6|395.8|398.09|395.29|0
1648089600000|2022-03-24 02:40:00|398.6|395.8|398.09|395.29|399.29|396.49|398.09|395.29|0
1648089900000|2022-03-24 02:45:00|397.92|395.12|396.55|393.75|398.26|395.46|396.03|393.23|0
1648090200000|2022-03-24 02:50:00|396.46|393.66|397.4|394.6|397.74|394.94|396.38|393.58|0
1648090500000|2022-03-24 02:55:00|397.23|394.43|397.23|394.43|397.4|394.6|396.89|394.09|0
1648090800000|2022-03-24 03:00:00|397.14|394.34|397.91|395.11|397.91|395.11|396.54|393.74|0
1648091100000|2022-03-24 03:05:00|398|395.2|397.31|394.51|398.76|395.96|397.05|394.25|0
1648091400000|2022-03-24 03:10:00|397.22|394.42|397.05|394.25|397.39|394.59|396.88|394.08|0
1648091700000|2022-03-24 03:15:00|397.22|394.42|397.05|394.25|397.56|394.76|396.71|393.91|0
1648092000000|2022-03-24 03:20:00|396.88|394.08|397.65|394.85|397.73|394.93|396.71|393.91|0
1648092300000|2022-03-24 03:25:00|397.56|394.76|397.73|394.93|397.73|394.93|397.22|394.42|0
1648092600000|2022-03-24 03:30:00|397.56|394.76|397.21|394.41|397.9|395.1|397.04|394.24|0
1648092900000|2022-03-24 03:35:00|397.04|394.24|397.72|394.92|398.07|395.27|397.04|394.24|0
1648093200000|2022-03-24 03:40:00|397.55|394.75|397.72|394.92|397.89|395.09|397.04|394.24|0
1648093500000|2022-03-24 03:45:00|397.89|395.09|397.04|394.24|398.06|395.26|396.96|394.16|0
1648093800000|2022-03-24 03:50:00|397.21|394.41|395.33|392.53|397.21|394.41|395.16|392.36|0
1648094100000|2022-03-24 03:55:00|395.5|392.7|393.79|390.99|395.67|392.87|393.79|390.99|0
1648094400000|2022-03-24 04:00:00|393.62|390.82|393.96|391.16|394.13|391.33|393.03|390.23|0
1648094700000|2022-03-24 04:05:00|393.79|390.99|393.62|390.82|393.96|391.16|393.45|390.65|0
1648095000000|2022-03-24 04:10:00|393.79|390.99|394.13|391.33|394.3|391.5|393.62|390.82|0
1648095300000|2022-03-24 04:15:00|393.96|391.16|393.79|390.99|394.13|391.33|392.94|390.14|0
1648095600000|2022-03-24 04:20:00|393.62|390.82|394.13|391.33|394.47|391.67|393.45|390.65|0
1648095900000|2022-03-24 04:25:00|394.3|391.5|394.63|391.83|394.8|392|393.95|391.15|0
1648096200000|2022-03-24 04:30:00|394.46|391.66|394.29|391.49|394.46|391.66|393.95|391.15|0
1648096500000|2022-03-24 04:35:00|394.12|391.32|393.95|391.15|394.46|391.66|393.78|390.98|0
1648096800000|2022-03-24 04:40:00|394.12|391.32|393.95|391.15|394.21|391.41|393.78|390.98|0
1648097100000|2022-03-24 04:45:00|393.78|390.98|393.78|390.98|393.78|390.98|392.25|389.45|0
1648097400000|2022-03-24 04:50:00|393.61|390.81|393.94|391.14|394.29|391.49|393.52|390.72|0
1648097700000|2022-03-24 04:55:00|394.11|391.31|393.94|391.14|394.11|391.31|393.94|391.14|0
1648098000000|2022-03-24 05:00:00|393.6|390.8|392.75|389.95|393.77|390.97|392.24|389.44|0
1648098300000|2022-03-24 05:05:00|393.09|390.29|393.43|390.63|393.94|391.14|391.9|389.1|0
1648098600000|2022-03-24 05:10:00|393.09|390.29|392.58|389.78|393.6|390.8|392.24|389.44|0
1648098900000|2022-03-24 05:15:00|392.5|389.7|393.25|390.45|393.26|390.46|391.9|389.1|0
1648099200000|2022-03-24 05:20:00|393.17|390.37|392.91|390.11|393.59|390.79|392.91|390.11|0
1648099500000|2022-03-24 05:25:00|392.74|389.94|392.74|389.94|393.08|390.28|392.06|389.26|0
1648099800000|2022-03-24 05:30:00|392.57|389.77|391.21|388.41|392.91|390.11|391.13|388.33|0
1648100100000|2022-03-24 05:35:00|391.38|388.58|389.18|386.38|391.55|388.75|389.01|386.21|0
1648100400000|2022-03-24 05:40:00|389.35|386.55|388.67|385.87|389.86|387.06|388.67|385.87|0
1648100700000|2022-03-24 05:45:00|388.5|385.7|388.16|385.36|388.67|385.87|387.49|384.69|0
1648101000000|2022-03-24 05:50:00|388.33|385.53|388.84|386.04|389.01|386.21|388.33|385.53|0
1648101300000|2022-03-24 05:55:00|388.59|385.79|387.82|385.02|388.67|385.87|387.15|384.35|0
1648101600000|2022-03-24 06:00:00|387.99|385.19|386.31|383.51|388.25|385.45|386.14|383.34|0
1648101900000|2022-03-24 06:05:00|386.47|383.67|389|386.2|389.17|386.37|386.47|383.67|0
1648102200000|2022-03-24 06:10:00|389.17|386.37|389.67|386.87|390.01|387.21|389.17|386.37|0
1648102500000|2022-03-24 06:15:00|389.59|386.79|390.35|387.55|390.52|387.72|389.5|386.7|0
1648102800000|2022-03-24 06:20:00|390.18|387.38|390.35|387.55|390.86|388.06|390.18|387.38|0
1648103100000|2022-03-24 06:25:00|390.44|387.64|390.6|387.8|392.14|389.34|389.74|386.94|0
1648103400000|2022-03-24 06:30:00|390.51|387.71|391.02|388.22|391.02|388.22|390.18|387.38|0
1648103700000|2022-03-24 06:35:00|390.85|388.05|390.34|387.54|391.02|388.22|390.34|387.54|0
1648104000000|2022-03-24 06:40:00|390.51|387.71|390.77|387.97|391.02|388.22|390.34|387.54|0
1648104300000|2022-03-24 06:45:00|390.85|388.05|391.02|388.22|391.02|388.22|390.51|387.71|0
1648104600000|2022-03-24 06:50:00|390.85|388.05|392.63|389.83|392.88|390.08|390.85|388.05|0
1648104900000|2022-03-24 06:55:00|392.71|389.91|392.54|389.74|392.88|390.08|392.37|389.57|0
1648105200000|2022-03-24 07:00:00|392.37|389.57|391.69|388.89|392.37|389.57|390.5|387.7|0
1648105500000|2022-03-24 07:05:00|391.58|389.18|391.91|389.51|392.67|390.27|391.58|389.18|0
1648105800000|2022-03-24 07:10:00|391.99|389.59|390.64|388.24|391.99|389.59|390.47|388.07|0
1648106100000|2022-03-24 07:15:00|390.47|388.07|388.1|385.7|390.64|388.24|387.93|385.53|0
1648106400000|2022-03-24 07:20:00|388.27|385.87|392.7|390.3|393.04|390.64|387.59|385.19|0
1648106700000|2022-03-24 07:25:00|392.87|390.47|391.68|389.28|393.38|390.98|391.35|388.95|0
1648107000000|2022-03-24 07:30:00|391.6|389.2|391.85|389.45|392.45|390.05|391.35|388.95|0
1648107300000|2022-03-24 07:35:00|392.02|389.62|393.2|390.8|393.37|390.97|391.85|389.45|0
1648107600000|2022-03-24 07:40:00|392.86|390.46|392.35|389.95|393.37|390.97|391.68|389.28|0
1648107900000|2022-03-24 07:45:00|392.52|390.12|393.03|390.63|393.2|390.8|391.51|389.11|0
1648108200000|2022-03-24 07:50:00|392.86|390.46|393.62|391.22|393.7|391.3|392.86|390.46|0
1648108500000|2022-03-24 07:55:00|393.7|391.3|393.45|391.05|393.87|391.47|392.69|390.29|0
1648108800000|2022-03-24 08:00:00|393.36|390.96|389.31|386.91|393.53|391.13|389.31|386.91|0
1648109100000|2022-03-24 08:05:00|389.14|386.74|387.38|384.98|389.23|386.83|385.12|382.72|0
1648109400000|2022-03-24 08:10:00|387.29|384.89|388.64|386.24|388.97|386.57|386.29|383.89|0
1648109700000|2022-03-24 08:15:00|388.22|385.82|387.29|384.89|388.8|386.4|386.12|383.72|0
1648110000000|2022-03-24 08:20:00|387.38|384.98|385.95|383.55|387.79|385.39|385.53|383.13|0
1648110300000|2022-03-24 08:25:00|385.87|383.47|386.2|383.8|386.28|383.88|385.28|382.88|0
1648110600000|2022-03-24 08:30:00|386.11|383.71|385.94|383.54|386.28|383.88|382.77|380.37|0
1648110900000|2022-03-24 08:35:00|385.7|383.3|384.1|381.7|385.78|383.38|383.27|380.87|0
1648111200000|2022-03-24 08:40:00|383.94|381.54|384.86|382.46|385.27|382.87|383.86|381.46|0
1648111500000|2022-03-24 08:45:00|384.77|382.37|385.6|383.2|386.19|383.79|384.77|382.37|0
1648111800000|2022-03-24 08:50:00|385.77|383.37|385.27|382.87|385.77|383.37|384.85|382.45|0
1648112100000|2022-03-24 08:55:00|385.35|382.95|385.1|382.7|385.52|383.12|383.93|381.53|0
1648112400000|2022-03-24 09:00:00|384.93|382.53|383.59|381.19|385.43|383.03|383.09|380.69|0
1648112700000|2022-03-24 09:05:00|384.09|381.69|384.3|381.9|386.4|384|382.93|380.53|0
1648113000000|2022-03-24 09:10:00|384.38|381.98|383.54|381.14|385.05|382.65|383.54|381.14|0
1648113300000|2022-03-24 09:15:00|383.71|381.31|384.13|381.73|384.55|382.15|383.71|381.31|0
1648113600000|2022-03-24 09:20:00|384.04|381.64|385.38|382.98|385.71|383.31|383.71|381.31|0
1648113900000|2022-03-24 09:25:00|385.46|383.06|385.8|383.4|385.88|383.48|385.3|382.9|0
1648114200000|2022-03-24 09:30:00|385.71|383.31|384.37|381.97|386.04|383.64|384.37|381.97|0
1648114500000|2022-03-24 09:35:00|384.29|381.89|384.87|382.47|385.37|382.97|384.2|381.8|0
1648114800000|2022-03-24 09:40:00|385.12|382.72|385.2|382.8|385.54|383.14|384.87|382.47|0
1648115100000|2022-03-24 09:45:00|385.37|382.97|384.95|382.55|385.7|383.3|384.7|382.3|0
1648115400000|2022-03-24 09:50:00|385.03|382.63|385.7|383.3|385.87|383.47|384.87|382.47|0
1648115700000|2022-03-24 09:55:00|385.53|383.13|386.7|384.3|386.87|384.47|385.53|383.13|0
1648116000000|2022-03-24 10:00:00|386.87|384.47|387.88|385.48|388.72|386.32|386.87|384.47|0
1648116300000|2022-03-24 10:05:00|387.96|385.56|389.31|386.91|389.56|387.16|387.96|385.56|0
1648116600000|2022-03-24 10:10:00|389.39|386.99|390.15|387.75|390.23|387.83|388.71|386.31|0
1648116900000|2022-03-24 10:15:00|390.9|388.5|390.06|387.66|391.58|389.18|390.06|387.66|0
1648117200000|2022-03-24 10:20:00|390.15|387.75|390.9|388.5|392.08|389.68|390.06|387.66|0
1648117500000|2022-03-24 10:25:00|390.99|388.59|389.89|387.49|390.99|388.59|389.55|387.15|0
1648117800000|2022-03-24 10:30:00|389.55|387.15|389.3|386.9|391.4|389|388.87|386.47|0
1648118100000|2022-03-24 10:35:00|389.21|386.81|389.71|387.31|389.88|387.48|388.7|386.3|0
1648118400000|2022-03-24 10:40:00|389.8|387.4|389.54|387.14|390.39|387.99|389.29|386.89|0
1648118700000|2022-03-24 10:45:00|389.63|387.23|389.63|387.23|390.05|387.65|389.04|386.64|0
1648119000000|2022-03-24 10:50:00|389.71|387.31|389.29|386.89|389.88|387.48|388.87|386.47|0
1648119300000|2022-03-24 10:55:00|389.2|386.8|390.04|387.64|390.55|388.15|389.03|386.63|0
1648119600000|2022-03-24 11:00:00|390.21|387.81|388.53|386.13|390.21|387.81|388.19|385.79|0
1648119900000|2022-03-24 11:05:00|388.69|386.29|383.83|381.43|389.37|386.97|381|378.6|0
1648120200000|2022-03-24 11:10:00|383|380.6|385.42|383.02|385.59|383.19|383|380.6|0
1648120500000|2022-03-24 11:15:00|385.5|383.1|385.33|382.93|385.5|383.1|384.5|382.1|0
1648120800000|2022-03-24 11:20:00|385.42|383.02|384.16|381.76|385.84|383.44|384|381.6|0
1648121100000|2022-03-24 11:25:00|384.33|381.93|384.75|382.35|385|382.6|384.16|381.76|0
1648121400000|2022-03-24 11:30:00|384.49|382.09|383.82|381.42|385|382.6|383.32|380.92|0
1648121700000|2022-03-24 11:35:00|383.91|381.51|384.16|381.76|384.32|381.92|382.99|380.59|0
1648122000000|2022-03-24 11:40:00|386.67|384.27|387.83|384.95|392.82|390.42|386.42|384.02|0
1648122300000|2022-03-24 11:45:00|388|385.12|386.9|384.02|388.41|385.53|386.23|383.35|0
1648122600000|2022-03-24 11:50:00|387.49|384.61|389.76|386.88|390.69|387.81|387.24|384.36|0
1648122900000|2022-03-24 11:55:00|389.68|386.8|389.59|386.71|390.35|387.47|388.41|385.53|0
1648123200000|2022-03-24 12:00:00|389.42|386.54|387.57|384.69|389.67|386.79|387.57|384.69|0
1648123500000|2022-03-24 12:05:00|387.65|384.77|389.08|386.2|389.08|386.2|387.23|384.35|0
1648123800000|2022-03-24 12:10:00|389.92|387.04|389.75|386.87|391.44|388.56|389.41|386.53|0
1648124100000|2022-03-24 12:15:00|389.84|386.96|390.76|387.88|391.6|388.72|389.75|386.87|0
1648124400000|2022-03-24 12:20:00|390.68|387.8|391.52|388.64|391.77|388.89|390.08|387.2|0
1648124700000|2022-03-24 12:25:00|391.43|388.55|390.75|387.87|391.94|389.06|390.42|387.54|0
1648125000000|2022-03-24 12:30:00|390.84|387.96|390.84|387.96|393.46|390.58|390.41|387.53|0
1648125300000|2022-03-24 12:35:00|390.75|387.87|390.08|387.2|391.09|388.21|389.23|386.35|0
1648125600000|2022-03-24 12:40:00|389.99|387.11|388.9|386.02|390.08|387.2|388.56|385.68|0
1648125900000|2022-03-24 12:45:00|388.82|385.94|388.81|385.93|389.57|386.69|387.89|385.01|0
1648126200000|2022-03-24 12:50:00|388.73|385.85|388.22|385.34|388.73|385.85|387.72|384.84|0
1648126500000|2022-03-24 12:55:00|388.05|385.17|389.23|386.35|389.23|386.35|387.55|384.67|0
1648126800000|2022-03-24 13:00:00|389.39|386.51|389.14|386.26|390.07|387.19|388.05|385.17|0
1648127100000|2022-03-24 13:05:00|389.39|386.51|388.47|385.59|390.06|387.18|388.21|385.33|0
1648127400000|2022-03-24 13:10:00|388.89|386.01|389.27|386.39|389.39|386.51|387.64|384.76|0
1648127700000|2022-03-24 13:15:00|389.1|386.22|389.18|386.3|389.77|386.89|388.09|385.21|0
1648128000000|2022-03-24 13:20:00|389.1|386.22|388.25|385.37|389.43|386.55|388.25|385.37|0
1648128300000|2022-03-24 13:25:00|388.42|385.54|390.61|387.73|390.78|387.9|387.41|384.53|0
1648128600000|2022-03-24 13:30:00|390.27|387.39|395|392.12|395.51|392.63|389.76|386.88|0
1648128900000|2022-03-24 13:35:00|395.51|392.63|395.34|392.46|397.89|395.01|395|392.12|0
1648129200000|2022-03-24 13:40:00|395.68|392.8|390.35|387.47|396.02|393.14|388.75|385.87|0
1648129500000|2022-03-24 13:45:00|390.01|387.13|392.12|389.24|393.13|390.25|388.58|385.7|0
1648129800000|2022-03-24 13:50:00|392.63|389.75|389.67|386.79|394.15|391.27|387.24|384.36|0
1648130100000|2022-03-24 13:55:00|389.51|386.63|393.57|390.69|393.57|390.69|389.03|386.15|0
1648130400000|2022-03-24 14:00:00|393.4|390.52|386.68|383.8|393.4|390.52|385.35|382.47|0
1648130700000|2022-03-24 14:05:00|386.18|383.3|386.01|383.13|387.85|384.97|384.35|381.47|0
1648131000000|2022-03-24 14:10:00|385.51|382.63|387.68|384.8|389.36|386.48|385.51|382.63|0
1648131300000|2022-03-24 14:15:00|387.18|384.3|393.72|390.84|395.41|392.53|387.18|384.3|0
1648131600000|2022-03-24 14:20:00|393.39|390.51|393.89|391.01|394.9|392.02|391.87|388.99|0
1648131900000|2022-03-24 14:25:00|393.39|390.51|394.56|391.68|395.91|393.03|392.54|389.66|0
1648132200000|2022-03-24 14:30:00|394.73|391.85|388.98|386.1|396.42|393.54|388.48|385.6|0
1648132500000|2022-03-24 14:35:00|389.14|386.26|391.31|388.43|391.98|389.1|387.81|384.93|0
1648132800000|2022-03-24 14:40:00|390.98|388.1|389.14|386.26|392.82|389.94|389.14|386.26|0
1648133100000|2022-03-24 14:45:00|388.81|385.93|387.64|384.76|389.47|386.59|386.31|383.43|0
1648133400000|2022-03-24 14:50:00|387.47|384.59|387.26|384.38|390.14|387.26|385.21|382.33|0
1648133700000|2022-03-24 14:55:00|387.34|384.46|389.01|386.13|390.18|387.3|386.67|383.79|0
1648134000000|2022-03-24 15:00:00|388.34|385.46|385.84|382.96|389.34|386.46|379.54|376.66|0
1648134300000|2022-03-24 15:05:00|385.34|382.46|385|382.12|387|384.12|382.18|379.3|0
1648134600000|2022-03-24 15:10:00|385.67|382.79|382.84|379.96|386.5|383.62|381.52|378.64|0
1648134900000|2022-03-24 15:15:00|382.18|379.3|381.02|378.14|384|381.12|381.02|378.14|0
1648135200000|2022-03-24 15:20:00|380.36|377.48|380.85|377.97|383.01|380.13|380.36|377.48|0
1648135500000|2022-03-24 15:25:00|380.69|377.81|376.57|373.69|381.35|378.47|376.24|373.36|0
1648135800000|2022-03-24 15:30:00|376.41|373.53|376.9|374.02|377.06|374.18|375.1|372.22|0
1648136100000|2022-03-24 15:35:00|377.06|374.18|373.96|371.08|377.98|375.1|373.88|371|0
1648136400000|2022-03-24 15:40:00|373.88|371|371.09|368.21|374.04|371.16|370.28|367.4|0
1648136700000|2022-03-24 15:45:00|371.42|368.54|373.05|370.17|373.05|370.17|370.93|368.05|0
1648137000000|2022-03-24 15:50:00|373.38|370.5|373.63|370.75|374.86|371.98|373.05|370.17|0
1648137300000|2022-03-24 15:55:00|373.71|370.83|373.54|370.66|373.87|370.99|372.4|369.52|0
1648137600000|2022-03-24 16:00:00|373.87|370.99|376.99|374.11|377.65|374.77|372.72|369.84|0
1648137900000|2022-03-24 16:05:00|377.65|374.77|377.09|374.21|378.15|375.27|376.51|373.63|0
1648138200000|2022-03-24 16:10:00|377.17|374.29|376.67|373.79|377.84|374.96|376.18|373.3|0
1648138500000|2022-03-24 16:15:00|376.51|373.63|376.67|373.79|378.16|375.28|376.18|373.3|0
1648138800000|2022-03-24 16:20:00|376.51|373.63|377.5|374.62|377.5|374.62|375.52|372.64|0
1648139100000|2022-03-24 16:25:00|378|375.12|380.48|377.6|381.82|378.94|377|374.12|0
1648139400000|2022-03-24 16:30:00|380.82|377.94|381.57|378.69|381.9|379.02|378.4|375.52|0
1648139700000|2022-03-24 16:35:00|381.4|378.52|377.4|374.52|382.07|379.19|376.9|374.02|0
1648140000000|2022-03-24 16:40:00|377.56|374.68|376.73|373.85|378.73|375.85|376.73|373.85|0
1648140300000|2022-03-24 16:45:00|377.06|374.18|378.64|375.76|379.06|376.18|377.06|374.18|0
1648140600000|2022-03-24 16:50:00|378.56|375.68|376.4|373.52|378.56|375.68|375.73|372.85|0
1648140900000|2022-03-24 16:55:00|376.73|373.85|375.9|373.02|377.06|374.18|375.4|372.52|0
1648141200000|2022-03-24 17:00:00|375.73|372.85|377.06|374.18|377.39|374.51|372.26|369.38|0
1648141500000|2022-03-24 17:05:00|376.72|373.84|377.39|374.51|378.22|375.34|375.23|372.35|0
1648141800000|2022-03-24 17:10:00|377.05|374.17|375.39|372.51|377.64|374.76|374.57|371.69|0
1648142100000|2022-03-24 17:15:00|375.72|372.84|373.57|370.69|375.72|372.84|373.57|370.69|0
1648142400000|2022-03-24 17:20:00|373.74|370.86|374.23|371.35|375.39|372.51|373.41|370.53|0
1648142700000|2022-03-24 17:25:00|374.07|371.19|373.07|370.19|374.4|371.52|371.59|368.71|0
1648143000000|2022-03-24 17:30:00|372.91|370.03|374.23|371.35|375.39|372.51|372.41|369.53|0
1648143300000|2022-03-24 17:35:00|374.56|371.68|373.4|370.52|374.89|372.01|372.57|369.69|0
1648143600000|2022-03-24 17:40:00|373.32|370.44|372.41|369.53|373.89|371.01|371.75|368.87|0
1648143900000|2022-03-24 17:45:00|372.24|369.36|371.58|368.7|372.57|369.69|370.59|367.71|0
1648144200000|2022-03-24 17:50:00|371.91|369.03|372.4|369.52|372.73|369.85|371.09|368.21|0
1648144500000|2022-03-24 17:55:00|372.57|369.69|372.4|369.52|373.06|370.18|371.91|369.03|0
1648144800000|2022-03-24 18:00:00|372.57|369.69|368.95|366.07|372.9|370.02|368.45|365.57|0
1648145100000|2022-03-24 18:05:00|369.11|366.23|371.9|369.02|372.4|369.52|369.11|366.23|0
1648145400000|2022-03-24 18:10:00|371.74|368.86|372.23|369.35|374.71|371.83|371.57|368.69|0
1648145700000|2022-03-24 18:15:00|372.07|369.19|372.56|369.68|372.89|370.01|370.91|368.03|0
1648146000000|2022-03-24 18:20:00|372.31|369.43|374.21|371.33|375.2|372.32|372.31|369.43|0
1648146300000|2022-03-24 18:25:00|374.04|371.16|373.95|371.07|375.44|372.56|373.05|370.17|0
1648146600000|2022-03-24 18:30:00|373.79|370.91|375.44|372.56|376.1|373.22|373.13|370.25|0
1648146900000|2022-03-24 18:35:00|375.27|372.39|374.44|371.56|376.59|373.71|374.28|371.4|0
1648147200000|2022-03-24 18:40:00|374.28|371.4|374.94|372.06|375.43|372.55|373.95|371.07|0
1648147500000|2022-03-24 18:45:00|375.27|372.39|377.09|374.21|378.41|375.53|374.77|371.89|0
1648147800000|2022-03-24 18:50:00|376.75|373.87|374.11|371.23|376.92|374.04|373.28|370.4|0
1648148100000|2022-03-24 18:55:00|374.27|371.39|373.44|370.56|375.1|372.22|372.95|370.07|0
1648148400000|2022-03-24 19:00:00|373.69|370.81|374.43|371.55|376.09|373.21|372.95|370.07|0
1648148700000|2022-03-24 19:05:00|374.76|371.88|369.99|367.11|374.76|371.88|369.33|366.45|0
1648149000000|2022-03-24 19:10:00|370.32|367.44|369.33|366.45|370.48|367.6|369.33|366.45|0
1648149300000|2022-03-24 19:15:00|369.49|366.61|368.02|365.14|370.31|367.43|368.02|365.14|0
1648149600000|2022-03-24 19:20:00|367.69|364.81|365.25|362.37|368.02|365.14|365.08|362.2|0
1648149900000|2022-03-24 19:25:00|364.59|361.71|364.11|361.23|364.59|361.71|362.81|359.93|0
1648150200000|2022-03-24 19:30:00|363.78|360.9|365.73|362.85|366.87|363.99|363.13|360.25|0
1648150500000|2022-03-24 19:35:00|365.57|362.69|367.03|364.15|367.52|364.64|365.08|362.2|0
1648150800000|2022-03-24 19:40:00|367.19|364.31|366.05|363.17|368.99|366.11|366.05|363.17|0
1648151100000|2022-03-24 19:45:00|365.89|363.01|364.05|361.17|368.92|366.04|364.05|361.17|0
1648151400000|2022-03-24 19:50:00|363.4|360.52|361.61|358.73|363.4|360.52|360|357.12|0
1648151700000|2022-03-24 19:55:00|361.45|358.57|358.54|355.66|362.75|359.87|357.89|355.01|0
1648152000000|2022-03-24 20:00:00|357.73|354.85|357.41|354.53|358.54|355.66|356.77|353.89|0
1648152300000|2022-03-24 20:05:00|357.25|354.37|358.05|355.17|358.05|355.17|357.09|354.21|0
1648152600000|2022-03-24 20:10:00|358.21|355.33|359.06|356.18|360.02|357.14|358.05|355.17|0
1648152900000|2022-03-24 20:15:00|359.3|355.94|359.13|355.77|359.3|355.94|358.97|355.61|0
1648153200000|2022-03-24 20:20:00|358.97|355.61|357.36|354|358.97|355.61|357.04|353.68|0
1648153500000|2022-03-24 20:25:00|357.52|354.16|358.37|355.01|358.85|355.49|357.52|354.16|0
1648153800000|2022-03-24 20:30:00|358.46|355.1|358.53|355.17|358.53|355.17|357.89|354.53|0
1648154100000|2022-03-24 20:35:00|358.37|355.01|358.37|355.01|358.53|355.17|358.37|355.01|0
1648154400000|2022-03-24 20:40:00|358.21|354.85|358.53|355.17|358.53|355.17|358.21|354.85|0
1648154700000|2022-03-24 20:45:00|358.52|355.16|358.52|355.16|358.52|355.16|358.52|355.16|0
1648155300000|2022-03-24 20:55:00|358.6|355.24|358.6|355.24|358.6|355.24|358.44|355.08|0
1648155600000|2022-03-24 21:00:00|358.54|355.18|358.77|355.41|358.8|355.44|358.54|355.18|0
1648155900000|2022-03-24 21:05:00|358.72|355.36|358.63|355.27|358.77|355.41|358.63|355.27|0
1648156200000|2022-03-24 21:10:00|358.84|355.48|358.65|355.29|358.84|355.48|358.63|355.27|0
1648156500000|2022-03-24 21:15:00|358.67|355.31|358.65|355.29|358.67|355.31|358.63|355.27|0
1648156800000|2022-03-24 21:20:00|358.58|355.22|358.6|355.24|358.7|355.34|358.46|355.1|0
1648157100000|2022-03-24 21:25:00|358.57|355.21|358.53|355.17|358.57|355.21|358.41|355.05|0
1648157400000|2022-03-24 21:30:00|358.69|355.33|358.71|355.35|358.71|355.35|358.69|355.33|0
1648157700000|2022-03-24 21:35:00|358.69|355.33|358.74|355.38|358.83|355.47|358.69|355.33|0
1648158000000|2022-03-24 21:40:00|358.83|355.47|359.05|355.69|359.06|355.7|358.83|355.47|0
1648158300000|2022-03-24 21:45:00|359.1|355.74|359.05|355.69|359.1|355.74|359.05|355.69|0
1648158600000|2022-03-24 21:50:00|359.03|355.67|358.61|355.25|359.03|355.67|358.61|355.25|0
1648158900000|2022-03-24 21:55:00|358.56|355.2|358.8|355.44|358.82|355.46|358.56|355.2|0
1648159200000|2022-03-24 22:00:00|358.58|355.22|358.33|354.97|359.7|356.34|357.86|354.5|0
1648159500000|2022-03-24 22:05:00|358.26|354.9|359.7|356.34|359.86|356.5|358.26|354.9|0
1648159800000|2022-03-24 22:10:00|359.45|356.09|360.5|357.14|360.9|357.54|359.45|356.09|0
1648160100000|2022-03-24 22:15:00|360.58|357.22|360.66|357.3|360.98|357.62|360.09|356.73|0
1648160400000|2022-03-24 22:20:00|360.73|357.37|360.57|357.21|360.73|357.37|360.09|356.73|0
1648160700000|2022-03-24 22:25:00|360.41|357.05|360.41|357.05|360.41|357.05|359.29|355.93|0
1648161000000|2022-03-24 22:30:00|360.49|357.13|361.21|357.85|361.21|357.85|360.41|357.05|0
1648161300000|2022-03-24 22:35:00|361.05|357.69|361.53|358.17|361.69|358.33|360.73|357.37|0
1648161600000|2022-03-24 22:40:00|361.61|358.25|361.53|358.17|361.69|358.33|361.37|358.01|0
1648161900000|2022-03-24 22:45:00|361.69|358.33|360.88|357.52|361.69|358.33|360.81|357.45|0
1648162200000|2022-03-24 22:50:00|361.04|357.68|361.04|357.68|361.2|357.84|360.56|357.2|0
1648162500000|2022-03-24 22:55:00|361.2|357.84|362.17|358.81|362.17|358.81|361.2|357.84|0
1648162800000|2022-03-24 23:00:00|362.09|358.73|362.33|358.97|362.33|358.97|361.84|358.48|0
1648163100000|2022-03-24 23:05:00|362.17|358.81|362.16|358.8|362.33|358.97|361.84|358.48|0
1648163400000|2022-03-24 23:10:00|362.32|358.96|363.13|359.77|363.45|360.09|362.32|358.96|0
1648163700000|2022-03-24 23:15:00|362.97|359.61|362.16|358.8|362.97|359.61|361.84|358.48|0
1648164000000|2022-03-24 23:20:00|362.08|358.72|361.03|357.67|362.32|358.96|361.03|357.67|0
1648164300000|2022-03-24 23:25:00|361.19|357.83|361.51|358.15|361.51|358.15|360.55|357.19|0
1648164600000|2022-03-24 23:30:00|361.6|358.24|361.83|358.47|361.99|358.63|361.19|357.83|0
1648164900000|2022-03-24 23:35:00|361.99|358.63|362.31|358.95|362.64|359.28|361.35|357.99|0
1648165200000|2022-03-24 23:40:00|362.47|359.11|361.83|358.47|362.72|359.36|361.83|358.47|0
1648165500000|2022-03-24 23:45:00|361.67|358.31|361.99|358.63|362.31|358.95|361.34|357.98|0
1648165800000|2022-03-24 23:50:00|362.15|358.79|361.98|358.62|362.31|358.95|361.5|358.14|0
1648166100000|2022-03-24 23:55:00|361.82|358.46|362.14|358.78|362.47|359.11|361.66|358.3|0
1648166400000|2022-03-25 00:00:00|362.3|358.94|363.76|360.4|364.08|360.72|362.14|358.78|0
1648166700000|2022-03-25 00:05:00|363.59|360.23|364.4|361.04|364.73|361.37|363.59|360.23|0
1648167000000|2022-03-25 00:10:00|364.72|361.36|365.37|362.01|365.69|362.33|364.24|360.88|0
1648167300000|2022-03-25 00:15:00|365.21|361.85|365.37|362.01|366.5|363.14|365.13|361.77|0
1648167600000|2022-03-25 00:20:00|365.21|361.85|366.01|362.65|366.18|362.82|364.88|361.52|0
1648167900000|2022-03-25 00:25:00|365.85|362.49|365.36|362|366.34|362.98|365.36|362|0
1648168200000|2022-03-25 00:30:00|365.53|362.17|365.04|361.68|365.53|362.17|364.55|361.19|0
1648168500000|2022-03-25 00:35:00|364.96|361.6|364.55|361.19|365.52|362.16|364.23|360.87|0
1648168800000|2022-03-25 00:40:00|364.39|361.03|364.55|361.19|364.63|361.27|363.9|360.54|0
1648169100000|2022-03-25 00:45:00|364.39|361.03|364.38|361.02|364.71|361.35|364.06|360.7|0
1648169400000|2022-03-25 00:50:00|364.22|360.86|365.03|361.67|365.52|362.16|364.22|360.86|0
1648169700000|2022-03-25 00:55:00|365.19|361.83|365.35|361.99|365.35|361.99|364.47|361.11|0
1648170000000|2022-03-25 01:00:00|365.51|362.15|365.03|361.67|366|362.64|364.38|361.02|0
1648170300000|2022-03-25 01:05:00|364.86|361.5|363.73|360.37|364.86|361.5|363.73|360.37|0
1648170600000|2022-03-25 01:10:00|363.89|360.53|363.73|360.37|364.05|360.69|363.24|359.88|0
1648170900000|2022-03-25 01:15:00|363.57|360.21|364.05|360.69|364.53|361.17|363.57|360.21|0
1648171200000|2022-03-25 01:20:00|363.89|360.53|364.94|361.58|365.67|362.31|363.89|360.53|0
1648171500000|2022-03-25 01:25:00|364.86|361.5|363.56|360.2|364.86|361.5|363.4|360.04|0
1648171800000|2022-03-25 01:30:00|363.72|360.36|363.72|360.36|364.53|361.17|363.4|360.04|0
1648172100000|2022-03-25 01:35:00|363.56|360.2|363.88|360.52|364.36|361|363.39|360.03|0
1648172400000|2022-03-25 01:40:00|363.8|360.44|362.83|359.47|364.04|360.68|362.83|359.47|0
1648172700000|2022-03-25 01:45:00|362.75|359.39|363.07|359.71|363.39|360.03|362.58|359.22|0
1648173000000|2022-03-25 01:50:00|362.91|359.55|354.73|351.37|362.91|359.55|354.41|351.05|0
1648173300000|2022-03-25 01:55:00|354.89|351.53|356.41|353.05|356.96|353.6|354.09|350.73|0
1648173600000|2022-03-25 02:00:00|356.48|353.12|357.52|354.16|357.52|354.16|356.48|353.12|0
1648173900000|2022-03-25 02:05:00|357.6|354.24|356.64|353.28|357.6|354.24|356.64|353.28|0
1648174200000|2022-03-25 02:10:00|356.88|353.52|358.07|354.71|358.4|355.04|356.8|353.44|0
1648174500000|2022-03-25 02:15:00|358.16|354.8|357.27|353.91|358.39|355.03|356.95|353.59|0
1648174800000|2022-03-25 02:20:00|357.43|354.07|358.39|355.03|358.71|355.35|357.43|354.07|0
1648175100000|2022-03-25 02:25:00|358.55|355.19|359.35|355.99|359.67|356.31|358.55|355.19|0
1648175400000|2022-03-25 02:30:00|359.51|356.15|359.51|356.15|360.63|357.27|359.35|355.99|0
1648175700000|2022-03-25 02:35:00|359.67|356.31|358.22|354.86|359.99|356.63|357.67|354.31|0
1648176000000|2022-03-25 02:40:00|358.06|354.7|359.02|355.66|359.43|356.07|357.9|354.54|0
1648176300000|2022-03-25 02:45:00|358.95|355.59|359.02|355.66|359.34|355.98|358.54|355.18|0
1648176600000|2022-03-25 02:50:00|358.86|355.5|358.86|355.5|359.5|356.14|358.22|354.86|0
1648176900000|2022-03-25 02:55:00|358.94|355.58|358.14|354.78|359.18|355.82|358.06|354.7|0
1648177200000|2022-03-25 03:00:00|358.06|354.7|357.73|354.37|358.62|355.26|357.73|354.37|0
1648177500000|2022-03-25 03:05:00|357.89|354.53|358.21|354.85|358.21|354.85|357.09|353.73|0
1648177800000|2022-03-25 03:10:00|358.37|355.01|359.01|355.65|359.66|356.3|358.37|355.01|0
1648178100000|2022-03-25 03:15:00|359.1|355.74|359.81|356.45|359.81|356.45|358.85|355.49|0
1648178400000|2022-03-25 03:20:00|359.9|356.54|360.13|356.77|360.77|357.41|359.81|356.45|0
1648178700000|2022-03-25 03:25:00|360.29|356.93|360.45|357.09|360.45|357.09|359.49|356.13|0
1648179000000|2022-03-25 03:30:00|360.29|356.93|359.73|356.37|360.29|356.93|359.32|355.96|0
1648179300000|2022-03-25 03:35:00|359.81|356.45|360.29|356.93|360.45|357.09|359.41|356.05|0
1648179600000|2022-03-25 03:40:00|360.21|356.85|361.41|358.05|361.82|358.46|360.21|356.85|0
1648179900000|2022-03-25 03:45:00|361.57|358.21|361.65|358.29|361.98|358.62|361.09|357.73|0
1648180200000|2022-03-25 03:50:00|361.57|358.21|361.17|357.81|361.73|358.37|360.92|357.56|0
1648180500000|2022-03-25 03:55:00|361.24|357.88|360.28|356.92|361.24|357.88|360.28|356.92|0
1648180800000|2022-03-25 04:00:00|360.44|357.08|359.95|356.59|360.76|357.4|359.88|356.52|0
1648181100000|2022-03-25 04:05:00|359.79|356.43|359.95|356.59|360.28|356.92|359.79|356.43|0
1648181400000|2022-03-25 04:10:00|359.79|356.43|359.15|355.79|359.79|356.43|358.51|355.15|0
1648181700000|2022-03-25 04:15:00|359.47|356.11|358.83|355.47|359.47|356.11|358.59|355.23|0
1648182000000|2022-03-25 04:20:00|358.67|355.31|358.82|355.46|358.99|355.63|358.5|355.14|0
1648182300000|2022-03-25 04:25:00|358.66|355.3|358.02|354.66|358.66|355.3|358.02|354.66|0
1648182600000|2022-03-25 04:30:00|358.1|354.74|358.34|354.98|358.5|355.14|357.54|354.18|0
1648182900000|2022-03-25 04:35:00|358.26|354.9|358.34|354.98|358.5|355.14|357.86|354.5|0
1648183200000|2022-03-25 04:40:00|358.42|355.06|357.69|354.33|358.5|355.14|357.21|353.85|0
1648183500000|2022-03-25 04:45:00|357.85|354.49|357.05|353.69|358.01|354.65|356.73|353.37|0
1648183800000|2022-03-25 04:50:00|357.21|353.85|357.9|354.54|358.22|354.86|356.41|353.05|0
1648184100000|2022-03-25 04:55:00|357.83|354.47|354.56|351.2|358.06|354.7|352.98|349.62|0
1648184400000|2022-03-25 05:00:00|354.4|351.04|355.51|352.15|355.99|352.63|354.4|351.04|0
1648184700000|2022-03-25 05:05:00|355.35|351.99|356.47|353.11|356.47|353.11|355.2|351.84|0
1648185000000|2022-03-25 05:10:00|356.62|353.26|356.15|352.79|356.94|353.58|355.83|352.47|0
1648185300000|2022-03-25 05:15:00|356.14|352.78|357.26|353.9|357.58|354.22|356.14|352.78|0
1648185600000|2022-03-25 05:20:00|357.1|353.74|356.94|353.58|357.42|354.06|356.14|352.78|0
1648185900000|2022-03-25 05:25:00|356.78|353.42|357.65|354.29|358.05|354.69|355.98|352.62|0
1648186200000|2022-03-25 05:30:00|357.73|354.37|358.61|355.25|359.33|355.97|357.65|354.29|0
1648186500000|2022-03-25 05:35:00|358.53|355.17|358.37|355.01|359.33|355.97|358.37|355.01|0
1648186800000|2022-03-25 05:40:00|358.52|355.16|359.48|356.12|359.96|356.6|358.52|355.16|0
1648187100000|2022-03-25 05:45:00|359.4|356.04|358.36|355|359.64|356.28|357.88|354.52|0
1648187400000|2022-03-25 05:50:00|358.2|354.84|358.44|355.08|359.32|355.96|358.04|354.68|0
1648187700000|2022-03-25 05:55:00|358.36|355|358.52|355.16|359|355.64|357.56|354.2|0
1648188000000|2022-03-25 06:00:00|358.36|355|358.28|354.92|358.68|355.32|357.4|354.04|0
1648188300000|2022-03-25 06:05:00|358.36|355|358.67|355.31|358.83|355.47|357.72|354.36|0
1648188600000|2022-03-25 06:10:00|358.44|355.08|357.64|354.28|358.44|355.08|357.08|353.72|0
1648188900000|2022-03-25 06:15:00|357.48|354.12|357.07|353.71|357.48|354.12|356.84|353.48|0
1648189200000|2022-03-25 06:20:00|357|353.64|356.68|353.32|357.39|354.03|356.44|353.08|0
1648189500000|2022-03-25 06:25:00|356.75|353.39|357.31|353.95|357.71|354.35|356.59|353.23|0
1648189800000|2022-03-25 06:30:00|357.23|353.87|357.23|353.87|357.63|354.27|357.07|353.71|0
1648190100000|2022-03-25 06:35:00|357.07|353.71|358.02|354.66|358.27|354.91|357.07|353.71|0
1648190400000|2022-03-25 06:40:00|357.86|354.5|358.34|354.98|358.66|355.3|357.54|354.18|0
1648190700000|2022-03-25 06:45:00|358.66|355.3|358.42|355.06|358.82|355.46|358.34|354.98|0
1648191000000|2022-03-25 06:50:00|358.34|354.98|357.7|354.34|358.66|355.3|357.7|354.34|0
1648191300000|2022-03-25 06:55:00|357.86|354.5|356.26|352.9|358.17|354.81|356.26|352.9|0
1648191600000|2022-03-25 07:00:00|356.42|353.06|357.53|354.17|358.33|354.97|356.42|353.06|0
1648191900000|2022-03-25 07:05:00|357.29|354.41|359.05|356.17|359.21|356.33|357.29|354.41|0
1648192200000|2022-03-25 07:10:00|358.89|356.01|357.45|354.57|359.05|356.17|357.45|354.57|0
1648192500000|2022-03-25 07:15:00|357.29|354.41|360.49|357.61|360.88|358|357.13|354.25|0
1648192800000|2022-03-25 07:20:00|360.4|357.52|360.88|358|362|359.12|360.24|357.36|0
1648193100000|2022-03-25 07:25:00|361.04|358.16|361.84|358.96|362|359.12|360.88|358|0
1648193400000|2022-03-25 07:30:00|361.68|358.8|360.88|358|361.84|358.96|360.72|357.84|0
1648193700000|2022-03-25 07:35:00|360.96|358.08|361.19|358.31|361.83|358.95|360.56|357.68|0
1648194000000|2022-03-25 07:40:00|361.03|358.15|361.35|358.47|361.67|358.79|360.48|357.6|0
1648194300000|2022-03-25 07:45:00|361.44|358.56|361.35|358.47|361.51|358.63|360.55|357.67|0
1648194600000|2022-03-25 07:50:00|361.27|358.39|360.23|357.35|361.35|358.47|359.91|357.03|0
1648194900000|2022-03-25 07:55:00|360.31|357.43|358.79|355.91|360.47|357.59|358.72|355.84|0
1648195200000|2022-03-25 08:00:00|359.27|356.39|360.86|357.98|360.86|357.98|358.31|355.43|0
1648195500000|2022-03-25 08:05:00|361.02|358.14|365.19|362.31|365.92|363.04|361.02|358.14|0
1648195800000|2022-03-25 08:10:00|365.35|362.47|368.99|366.11|368.99|366.11|365.19|362.31|0
1648196100000|2022-03-25 08:15:00|368.9|366.02|371.37|368.49|371.54|368.66|366.85|363.97|0
1648196400000|2022-03-25 08:20:00|371.21|368.33|370|367.12|371.54|368.66|369.43|366.55|0
1648196700000|2022-03-25 08:25:00|369.92|367.04|369.43|366.55|370.16|367.28|368.94|366.06|0
1648197000000|2022-03-25 08:30:00|369.51|366.63|368.62|365.74|370.24|367.36|368.46|365.58|0
1648197300000|2022-03-25 08:35:00|368.46|365.58|368.46|365.58|368.94|366.06|367.97|365.09|0
1648197600000|2022-03-25 08:40:00|368.38|365.5|367.16|364.28|369.26|366.38|367|364.12|0
1648197900000|2022-03-25 08:45:00|367|364.12|367.65|364.77|367.97|365.09|367|364.12|0
1648198200000|2022-03-25 08:50:00|367.81|364.93|366.52|363.64|367.81|364.93|366.36|363.48|0
1648198500000|2022-03-25 08:55:00|366.6|363.72|366.19|363.31|366.84|363.96|365.55|362.67|0
1648198800000|2022-03-25 09:00:00|366.12|363.24|367.48|364.6|370.06|367.18|363.15|360.27|0
1648199100000|2022-03-25 09:05:00|367.72|364.84|369.41|366.53|369.57|366.69|367.64|364.76|0
1648199400000|2022-03-25 09:10:00|369.33|366.45|367.88|365|369.74|366.86|367.8|364.92|0
1648199700000|2022-03-25 09:15:00|368.12|365.24|366.02|363.14|368.12|365.24|366.02|363.14|0
1648200000000|2022-03-25 09:20:00|366.11|363.23|365.54|362.66|366.51|363.63|365.22|362.34|0
1648200300000|2022-03-25 09:25:00|365.62|362.74|366.18|363.3|366.66|363.78|365.38|362.5|0
1648200600000|2022-03-25 09:30:00|366.26|363.38|367.47|364.59|367.63|364.75|365.38|362.5|0
1648200900000|2022-03-25 09:35:00|367.31|364.43|365.21|362.33|367.71|364.83|365.05|362.17|0
1648201200000|2022-03-25 09:40:00|364.98|362.1|364.41|361.53|365.37|362.49|364.41|361.53|0
1648201500000|2022-03-25 09:45:00|364.57|361.69|363.45|360.57|364.57|361.69|362.65|359.77|0
1648201800000|2022-03-25 09:50:00|363.29|360.41|362.33|359.45|363.77|360.89|362.17|359.29|0
1648202100000|2022-03-25 09:55:00|362.49|359.61|362.32|359.44|362.64|359.76|362.16|359.28|0
1648202400000|2022-03-25 10:00:00|362.16|359.28|363.12|360.24|363.28|360.4|361.36|358.48|0
1648202700000|2022-03-25 10:05:00|362.96|360.08|362.48|359.6|363.12|360.24|362.16|359.28|0
1648203000000|2022-03-25 10:10:00|362.56|359.68|363.54|360.66|364.71|361.83|362.16|359.28|0
1648203300000|2022-03-25 10:15:00|363.7|360.82|362.9|360.02|363.7|360.82|362.74|359.86|0
1648203600000|2022-03-25 10:20:00|362.74|359.86|362.9|360.02|363.22|360.34|361.78|358.9|0
1648203900000|2022-03-25 10:25:00|362.98|360.1|361.7|358.82|363.14|360.26|361.46|358.58|0
1648204200000|2022-03-25 10:30:00|361.78|358.9|362.25|359.37|362.41|359.53|361.3|358.42|0
1648204500000|2022-03-25 10:35:00|362.1|359.22|362.57|359.69|362.89|360.01|361.94|359.06|0
1648204800000|2022-03-25 10:40:00|362.5|359.62|362.09|359.21|362.73|359.85|361.77|358.89|0
1648205100000|2022-03-25 10:45:00|362.25|359.37|362.65|359.77|362.89|360.01|361.61|358.73|0
1648205400000|2022-03-25 10:50:00|362.49|359.61|361.13|358.25|362.57|359.69|361.13|358.25|0
1648205700000|2022-03-25 10:55:00|361.22|358.34|358.43|355.55|361.29|358.41|358.36|355.48|0
1648206000000|2022-03-25 11:00:00|358.52|355.64|359.54|356.66|359.54|356.66|358.52|355.64|0
1648206300000|2022-03-25 11:05:00|359.38|356.5|357.88|355|359.94|357.06|357.88|355|0
1648206600000|2022-03-25 11:10:00|357.72|354.84|359.31|356.43|359.31|356.43|357.09|354.21|0
1648206900000|2022-03-25 11:15:00|359.78|356.9|358.67|355.79|360.03|357.15|357.88|355|0
1648207200000|2022-03-25 11:20:00|358.75|355.87|355.9|353.02|358.83|355.95|355.58|352.7|0
1648207500000|2022-03-25 11:25:00|355.97|353.09|352.03|349.15|356.29|353.41|351.02|348.14|0
1648207800000|2022-03-25 11:30:00|352.19|349.31|352.97|350.09|353.29|350.41|352.03|349.15|0
1648208100000|2022-03-25 11:35:00|353.13|350.25|354.23|351.35|354.23|351.35|352.97|350.09|0
1648208400000|2022-03-25 11:40:00|354.39|351.51|353.6|350.72|354.39|351.51|353.6|350.72|0
1648208700000|2022-03-25 11:45:00|353.44|350.56|353.28|350.4|353.76|350.88|352.65|349.77|0
1648209000000|2022-03-25 11:50:00|353.21|350.33|352.57|349.69|353.28|350.4|351.15|348.27|0
1648209300000|2022-03-25 11:55:00|352.42|349.54|352.73|349.85|353.36|350.48|351.63|348.75|0
1648209600000|2022-03-25 12:00:00|353.04|350.16|353.36|350.48|353.67|350.79|352.88|350|0
1648209900000|2022-03-25 12:05:00|353.51|350.63|353.2|350.32|353.51|350.63|352.49|349.61|0
1648210200000|2022-03-25 12:10:00|353.04|350.16|353.04|350.16|353.98|351.1|352.88|350|0
1648210500000|2022-03-25 12:15:00|353.19|350.31|352.72|349.84|353.75|350.87|352.72|349.84|0
1648210800000|2022-03-25 12:20:00|352.41|349.53|352.56|349.68|353.19|350.31|352.09|349.21|0
1648211100000|2022-03-25 12:25:00|352.4|349.52|353.03|350.15|353.19|350.31|352.4|349.52|0
1648211400000|2022-03-25 12:30:00|353.11|350.23|353.82|350.94|354.6|351.72|352.87|349.99|0
1648211700000|2022-03-25 12:35:00|353.97|351.09|355.07|352.19|355.07|352.19|353.82|350.94|0
1648212000000|2022-03-25 12:40:00|355.55|352.67|352.31|349.43|355.55|352.67|352.31|349.43|0
1648212300000|2022-03-25 12:45:00|352.24|349.36|352.31|349.43|352.63|349.75|352|349.12|0
1648212600000|2022-03-25 12:50:00|352.47|349.59|352.23|349.83|352.47|349.98|352.07|349.43|0
1648212900000|2022-03-25 12:55:00|352.07|349.67|351.91|349.51|352.38|349.98|351.59|349.19|0
1648213200000|2022-03-25 13:00:00|352.07|349.67|353.48|351.08|353.64|351.24|351.91|349.51|0
1648213500000|2022-03-25 13:05:00|353.33|350.93|353.48|351.08|353.96|351.56|352.69|350.29|0
1648213800000|2022-03-25 13:10:00|353.32|350.92|353.56|351.16|353.8|351.4|353.01|350.61|0
1648214100000|2022-03-25 13:15:00|353.64|351.24|353.79|351.39|354.11|351.71|353.32|350.92|0
1648214400000|2022-03-25 13:20:00|353.72|351.32|354.9|352.5|355.06|352.66|353.64|351.24|0
1648214700000|2022-03-25 13:25:00|354.82|352.42|356.96|354.56|357.6|355.2|354.74|352.34|0
1648215000000|2022-03-25 13:30:00|357.2|354.8|356.48|354.08|357.75|355.35|354.58|352.18|0
1648215300000|2022-03-25 13:35:00|356.96|354.56|360.3|357.9|360.3|357.9|356.32|353.92|0
1648215600000|2022-03-25 13:40:00|360.46|358.06|358.38|355.98|361.9|359.5|357.59|355.19|0
1648215900000|2022-03-25 13:45:00|358.47|356.07|355.29|352.89|359.82|357.42|353.94|351.54|0
1648216200000|2022-03-25 13:50:00|355.05|352.65|354.57|352.17|356.79|354.39|353.62|351.22|0
1648216500000|2022-03-25 13:55:00|354.25|351.85|358.38|355.98|359.65|357.25|354.1|351.7|0
1648216800000|2022-03-25 14:00:00|358.14|355.74|358.78|356.38|360.77|358.37|357.82|355.42|0
1648217100000|2022-03-25 14:05:00|358.69|356.29|356.31|353.91|359.65|357.25|355.99|353.59|0
1648217400000|2022-03-25 14:10:00|356.47|354.07|356.78|354.38|357.02|354.62|354.72|352.32|0
1648217700000|2022-03-25 14:15:00|357.26|354.86|354.08|351.68|357.89|355.49|353.77|351.37|0
1648218000000|2022-03-25 14:20:00|353.93|351.53|346.83|344.43|354.24|351.84|345.88|343.48|0
1648218300000|2022-03-25 14:25:00|346.98|344.58|349.51|347.11|349.51|347.11|346.83|344.43|0
1648218600000|2022-03-25 14:30:00|349.35|346.95|346.35|343.95|349.51|347.11|346.35|343.95|0
1648218900000|2022-03-25 14:35:00|346.04|343.64|346.04|343.64|346.04|343.64|344.31|341.91|0
1648219200000|2022-03-25 14:40:00|346.12|343.72|343.21|340.81|346.66|344.26|342.59|340.19|0
1648219500000|2022-03-25 14:45:00|343.53|341.13|346.05|343.65|346.52|344.12|343.53|341.13|0
1648219800000|2022-03-25 14:50:00|345.89|343.49|348.24|345.84|349.18|346.78|345.11|342.71|0
1648220100000|2022-03-25 14:55:00|348.4|346|348.08|345.68|349.18|346.78|346.98|344.58|0
1648220400000|2022-03-25 15:00:00|347.53|345.13|351.38|348.98|352.97|350.57|346.98|344.58|0
1648220700000|2022-03-25 15:05:00|351.54|349.14|358.85|356.45|358.85|356.45|350.75|348.35|0
1648221000000|2022-03-25 15:10:00|359.01|356.61|362|359.6|364.31|361.91|358.85|356.45|0
1648221300000|2022-03-25 15:15:00|362.16|359.76|363.48|361.08|363.8|361.4|359.91|357.51|0
1648221600000|2022-03-25 15:20:00|363.24|360.84|366.66|364.26|366.71|364.31|363.24|360.84|0
1648221900000|2022-03-25 15:25:00|366.82|364.42|369.76|367.36|373.83|371.43|366.82|364.42|0
1648222200000|2022-03-25 15:30:00|369.92|367.52|369.11|366.71|372.36|369.96|367.98|365.58|0
1648222500000|2022-03-25 15:35:00|368.78|366.38|368.13|365.73|369.76|367.36|367|364.6|0
1648222800000|2022-03-25 15:40:00|368.46|366.06|363.7|361.3|368.46|366.06|363.62|361.22|0
1648223100000|2022-03-25 15:45:00|363.62|361.22|367.81|365.41|368.13|365.73|363.62|361.22|0
1648223400000|2022-03-25 15:50:00|367.64|365.24|367.48|365.08|367.81|365.41|363.77|361.37|0
1648223700000|2022-03-25 15:55:00|367.64|365.24|368.45|366.05|371.37|368.97|367|364.6|0
1648224000000|2022-03-25 16:00:00|368.94|366.54|368.45|366.05|370.23|367.83|367.32|364.92|0
1648224300000|2022-03-25 16:05:00|368.12|365.72|364.89|362.49|368.12|365.72|363.44|361.04|0
1648224600000|2022-03-25 16:10:00|364.73|362.33|362.32|359.92|364.98|362.58|362.16|359.76|0
1648224900000|2022-03-25 16:15:00|362|359.6|361.84|359.44|364.89|362.49|361.52|359.12|0
1648225200000|2022-03-25 16:20:00|361.92|359.52|362.65|360.25|363.62|361.22|359.88|357.48|0
1648225500000|2022-03-25 16:25:00|362.33|359.93|361.53|359.13|364.9|362.5|360.89|358.49|0
1648225800000|2022-03-25 16:30:00|361.36|358.96|361.68|359.28|364.26|361.86|361.36|358.96|0
1648226100000|2022-03-25 16:35:00|361.84|359.44|366.84|364.44|367.81|365.41|361.84|359.44|0
1648226400000|2022-03-25 16:40:00|367|364.6|365.06|362.66|367.16|364.76|365.06|362.66|0
1648226700000|2022-03-25 16:45:00|364.9|362.5|363.05|360.65|365.22|362.82|361.68|359.28|0
1648227000000|2022-03-25 16:50:00|362.96|360.56|364.41|362.01|365.86|363.46|360.39|357.99|0
1648227300000|2022-03-25 16:55:00|364.57|362.17|363.12|360.72|366.51|364.11|362.32|359.92|0
1648227600000|2022-03-25 17:00:00|362.8|360.4|362.96|360.56|365.86|363.46|362.47|360.07|0
1648227900000|2022-03-25 17:05:00|363.12|360.72|363.12|360.72|364.57|362.17|361.83|359.43|0
1648228200000|2022-03-25 17:10:00|363.44|361.04|364.72|362.32|366.02|363.62|363.28|360.88|0
1648228500000|2022-03-25 17:15:00|364.56|362.16|359.26|356.86|364.56|362.16|358.31|355.91|0
1648228800000|2022-03-25 17:20:00|359.1|356.7|364.72|362.32|364.88|362.48|358.47|356.07|0
1648229100000|2022-03-25 17:25:00|364.56|362.16|363.59|361.19|365.36|362.96|363.59|361.19|0
1648229400000|2022-03-25 17:30:00|363.35|360.95|360.86|358.46|363.43|361.03|360.7|358.3|0
1648229700000|2022-03-25 17:35:00|360.7|358.3|360.38|357.98|361.82|359.42|359.9|357.5|0
1648230000000|2022-03-25 17:40:00|360.22|357.82|359.73|357.33|362.78|360.38|359.41|357.01|0
1648230300000|2022-03-25 17:45:00|359.57|357.17|359.09|356.69|361.17|358.77|358.61|356.21|0
1648230600000|2022-03-25 17:50:00|358.93|356.53|357.65|355.25|359.09|356.69|357.5|355.1|0
1648230900000|2022-03-25 17:55:00|357.49|355.09|354.63|352.23|357.65|355.25|354.16|351.76|0
1648231200000|2022-03-25 18:00:00|354.47|352.07|353.2|350.8|355.9|353.5|352.57|350.17|0
1648231500000|2022-03-25 18:05:00|353.05|350.65|352.18|349.78|353.36|350.96|351.78|349.38|0
1648231800000|2022-03-25 18:10:00|351.94|349.54|352.88|350.48|354.15|351.75|351.47|349.07|0
1648232100000|2022-03-25 18:15:00|352.73|350.33|354.39|351.99|354.47|352.07|352.09|349.69|0
1648232400000|2022-03-25 18:20:00|354.15|351.75|353.2|350.8|354.31|351.91|352.72|350.32|0
1648232700000|2022-03-25 18:25:00|353.04|350.64|352.25|349.85|353.99|351.59|351.62|349.22|0
1648233000000|2022-03-25 18:30:00|352.09|349.69|351.46|349.06|352.24|349.84|350.04|347.64|0
1648233300000|2022-03-25 18:35:00|351.61|349.21|351.77|349.37|352.56|350.16|350.51|348.11|0
1648233600000|2022-03-25 18:40:00|351.93|349.53|351.29|348.89|353.19|350.79|351.29|348.89|0
1648233900000|2022-03-25 18:45:00|351.14|348.74|351.76|349.36|352.4|350|350.35|347.95|0
1648234200000|2022-03-25 18:50:00|351.45|349.05|350.03|347.63|352.08|349.68|349.72|347.32|0
1648234500000|2022-03-25 18:55:00|349.87|347.47|351.13|348.73|351.6|349.2|349.24|346.84|0
1648234800000|2022-03-25 19:00:00|351.05|348.65|352.18|349.78|356.89|354.49|350.66|348.26|0
1648235100000|2022-03-25 19:05:00|351.86|349.46|354.73|352.33|355.69|353.29|351.54|349.14|0
1648235400000|2022-03-25 19:10:00|354.09|351.69|351.69|349.29|354.89|352.49|351.54|349.14|0
1648235700000|2022-03-25 19:15:00|351.38|348.98|355.04|352.64|355.36|352.96|351.06|348.66|0
1648236000000|2022-03-25 19:20:00|354.81|352.41|356.96|354.56|359.05|356.65|354.72|352.32|0
1648236300000|2022-03-25 19:25:00|356.8|354.4|360.18|357.78|360.34|357.94|356.32|353.92|0
1648236600000|2022-03-25 19:30:00|360.5|358.1|359.69|357.29|362.12|359.72|358.41|356.01|0
1648236900000|2022-03-25 19:35:00|359.85|357.45|359.21|356.81|360.5|358.1|356.64|354.24|0
1648237200000|2022-03-25 19:40:00|358.72|356.32|355.83|353.43|358.88|356.48|353.28|350.88|0
1648237500000|2022-03-25 19:45:00|355.35|352.95|350.73|348.33|355.35|352.95|350.73|348.33|0
1648237800000|2022-03-25 19:50:00|351.68|349.28|347.87|345.47|351.68|349.28|347.72|345.32|0
1648238100000|2022-03-25 19:55:00|347.72|345.32|344.09|341.69|348.03|345.63|342.53|340.13|0
1648238400000|2022-03-25 20:00:00|343.15|340.75|343.78|341.38|345.82|343.42|343.15|340.75|0
1648238700000|2022-03-25 20:05:00|343.94|341.54|344.72|342.32|344.72|342.32|343.46|341.06|0
1648239000000|2022-03-25 20:10:00|344.56|342.16|343.93|341.53|344.72|342.32|343.77|341.37|0
1648451100000|2022-03-28 07:05:00|352.65|349.85|351.19|348.79|352.65|350.21|349.85|347.45|0
1648451400000|2022-03-28 07:10:00|351.26|348.86|352.68|350.28|353.95|351.55|351.11|348.71|0
1648451700000|2022-03-28 07:15:00|352.61|350.21|353.4|351|353.63|351.23|351.73|349.33|0
1648452000000|2022-03-28 07:20:00|353.63|351.23|352.84|350.44|354.27|351.87|352.05|349.65|0
1648452300000|2022-03-28 07:25:00|352.68|350.28|349.99|347.59|352.68|350.28|349.36|346.96|0
1648452600000|2022-03-28 07:30:00|349.92|347.52|348.26|345.86|349.92|347.52|348.11|345.71|0
1648452900000|2022-03-28 07:35:00|348.34|345.94|350.54|348.14|350.54|348.14|348.1|345.7|0
1648453200000|2022-03-28 07:40:00|350.62|348.22|350.7|348.3|351.73|349.33|350.15|347.75|0
1648453500000|2022-03-28 07:45:00|350.54|348.14|352.04|349.64|352.51|350.11|350.39|347.99|0
1648453800000|2022-03-28 07:50:00|352.35|349.95|351.72|349.32|352.67|350.27|351.09|348.69|0
1648454100000|2022-03-28 07:55:00|351.8|349.4|350.93|348.53|352.83|350.43|350.54|348.14|0
1648454400000|2022-03-28 08:00:00|351.09|348.69|353.61|351.21|354.09|351.69|351.09|348.69|0
1648454700000|2022-03-28 08:05:00|353.77|351.37|353.61|351.21|354.88|352.48|353.3|350.9|0
1648455000000|2022-03-28 08:10:00|353.93|351.53|352.34|349.94|353.93|351.53|352.34|349.94|0
1648455300000|2022-03-28 08:15:00|352.5|350.1|349.82|347.42|352.5|350.1|349.34|346.94|0
1648455600000|2022-03-28 08:20:00|350.29|347.89|350.6|348.2|351.39|348.99|349.97|347.57|0
1648455900000|2022-03-28 08:25:00|350.37|347.97|348.82|346.42|352.28|349.88|348.67|346.27|0
1648456200000|2022-03-28 08:30:00|348.75|346.35|350.4|348|350.71|348.31|348.66|346.26|0
1648456500000|2022-03-28 08:35:00|350.55|348.15|348.98|346.58|350.87|348.47|348.98|346.58|0
1648456800000|2022-03-28 08:40:00|349.06|346.66|347.71|345.31|349.13|346.73|347.64|345.24|0
1648457100000|2022-03-28 08:45:00|347.56|345.16|345.99|343.59|348.03|345.63|345.2|342.8|0
1648457400000|2022-03-28 08:50:00|346.14|343.74|345.29|342.89|347.25|344.85|344.97|342.57|0
1648457700000|2022-03-28 08:55:00|345.13|342.73|343.72|341.32|345.29|342.89|343.49|341.09|0
1648458000000|2022-03-28 09:00:00|343.8|341.4|346.38|343.98|346.53|344.13|343.8|341.4|0
1648458300000|2022-03-28 09:05:00|346.3|343.9|347.63|345.23|348.25|345.85|346.14|343.74|0
1648458600000|2022-03-28 09:10:00|347.78|345.38|348.88|346.48|348.88|346.48|347.78|345.38|0
1648458900000|2022-03-28 09:15:00|348.8|346.4|350.14|347.74|350.53|348.13|348.57|346.17|0
1648459200000|2022-03-28 09:20:00|349.98|347.58|349.19|346.79|350.92|348.52|349.03|346.63|0
1648459500000|2022-03-28 09:25:00|349.11|346.71|348.09|345.69|349.19|346.79|348.09|345.69|0
1648459800000|2022-03-28 09:30:00|348.25|345.85|347.15|344.75|348.56|346.16|347.15|344.75|0
1648460100000|2022-03-28 09:35:00|347.07|344.67|346.6|344.2|347.23|344.83|345.74|343.34|0
1648460400000|2022-03-28 09:40:00|346.36|343.96|345.89|343.49|346.36|343.96|345.73|343.33|0
1648460700000|2022-03-28 09:45:00|345.97|343.57|346.83|344.43|347.06|344.66|345.58|343.18|0
1648461000000|2022-03-28 09:50:00|346.67|344.27|347.85|345.45|348.24|345.84|346.59|344.19|0
1648461300000|2022-03-28 09:55:00|347.76|345.36|347.53|345.13|348.23|345.83|346.98|344.58|0
1648461600000|2022-03-28 10:00:00|347.61|345.21|346.66|344.26|349.02|346.62|346.59|344.19|0
1648461900000|2022-03-28 10:05:00|346.82|344.42|347.29|344.89|347.45|345.05|346.51|344.11|0
1648462200000|2022-03-28 10:10:00|347.44|345.04|346.03|343.63|347.76|345.36|346.03|343.63|0
1648462500000|2022-03-28 10:15:00|346.19|343.79|345.41|343.01|346.35|343.95|345.09|342.69|0
1648462800000|2022-03-28 10:20:00|345.56|343.16|344.47|342.07|346.34|343.94|344.47|342.07|0
1648463100000|2022-03-28 10:25:00|344.55|342.15|346.97|344.57|347.12|344.72|344.47|342.07|0
1648463400000|2022-03-28 10:30:00|346.89|344.49|346.89|344.49|347.43|345.03|346.42|344.02|0
1648463700000|2022-03-28 10:35:00|346.81|344.41|345.95|343.55|347.43|345.03|345.79|343.39|0
1648464000000|2022-03-28 10:40:00|345.87|343.47|344.93|342.53|345.87|343.47|344.15|341.75|0
1648464300000|2022-03-28 10:45:00|345.08|342.68|343.83|341.43|345.4|343|343.37|340.97|0
1648464600000|2022-03-28 10:50:00|343.99|341.59|344.61|342.21|344.92|342.52|343.37|340.97|0
1648464900000|2022-03-28 10:55:00|344.54|342.14|344.53|342.13|345.86|343.46|344.22|341.82|0
1648465200000|2022-03-28 11:00:00|344.14|341.74|342.74|340.34|344.22|341.82|342.74|340.34|0
1648465500000|2022-03-28 11:05:00|342.89|340.49|340.12|337.72|343.36|340.96|339.96|337.56|0
1648465800000|2022-03-28 11:10:00|339.96|337.56|340.27|337.87|341.13|338.73|339.18|336.78|0
1648466100000|2022-03-28 11:15:00|340.35|337.95|338.41|336.01|340.42|338.02|338.41|336.01|0
1648466400000|2022-03-28 11:20:00|338.56|336.16|338.71|336.31|339.33|336.93|338.25|335.85|0
1648466700000|2022-03-28 11:25:00|338.64|336.24|338.25|335.85|338.87|336.47|338.25|335.85|0
1648467000000|2022-03-28 11:30:00|338.4|336|337.32|334.92|338.4|336|337.01|334.61|0
1648467300000|2022-03-28 11:35:00|337.16|334.76|336.85|334.45|337.47|335.07|336.08|333.68|0
1648467600000|2022-03-28 11:40:00|337|334.6|337.57|335.17|338.76|336.36|337|334.6|0
1648467900000|2022-03-28 11:45:00|338.76|336.36|337.99|335.59|338.76|336.36|337.84|335.44|0
1648468200000|2022-03-28 11:50:00|337.84|335.44|338.45|336.05|339.07|336.67|337.84|335.44|0
1648468500000|2022-03-28 11:55:00|338.53|336.13|337.91|335.51|338.99|336.59|337.68|335.28|0
1648468800000|2022-03-28 12:00:00|337.99|335.59|339.06|336.66|339.53|337.13|337.52|335.12|0
1648469100000|2022-03-28 12:05:00|339.3|336.9|339.68|337.28|339.68|337.28|338.75|336.35|0
1648469400000|2022-03-28 12:10:00|339.84|337.44|340.14|337.74|340.45|338.05|339.53|337.13|0
1648469700000|2022-03-28 12:15:00|339.99|337.59|341.31|338.91|341.31|338.91|339.68|337.28|0
1648470000000|2022-03-28 12:20:00|341.38|338.98|344.06|341.66|344.21|341.81|341.32|338.92|0
1648470300000|2022-03-28 12:25:00|343.98|341.58|342.97|340.57|343.98|341.58|342.5|340.1|0
1648470600000|2022-03-28 12:30:00|342.81|340.41|343.27|340.87|343.59|341.19|342.5|340.1|0
1648470900000|2022-03-28 12:35:00|343.12|340.72|344.52|342.12|344.68|342.28|343.12|340.72|0
1648471200000|2022-03-28 12:40:00|344.44|342.04|346.08|343.68|346.86|344.46|344.44|342.04|0
1648471500000|2022-03-28 12:45:00|346.24|343.84|347.19|344.79|347.35|344.95|345.38|342.98|0
1648471800000|2022-03-28 12:50:00|347.03|344.63|347.19|344.79|348.21|345.81|346.88|344.48|0
1648472100000|2022-03-28 12:55:00|347.35|344.95|347.19|344.79|347.81|345.41|346.41|344.01|0
1648472400000|2022-03-28 13:00:00|347.03|344.63|347.97|345.57|348.44|346.04|346.56|344.16|0
1648472700000|2022-03-28 13:05:00|347.65|345.25|347.18|344.78|347.89|345.49|345.93|343.53|0
1648473000000|2022-03-28 13:10:00|347.03|344.63|347.34|344.94|350.01|347.61|347.03|344.63|0
1648473300000|2022-03-28 13:15:00|347.18|344.78|347.49|345.09|347.81|345.41|346.24|343.84|0
1648473600000|2022-03-28 13:20:00|347.8|345.4|348.9|346.5|348.9|346.5|347.33|344.93|0
1648473900000|2022-03-28 13:25:00|348.74|346.34|349.69|347.29|350.63|348.23|348.74|346.34|0
1648474200000|2022-03-28 13:30:00|349.06|346.66|350|347.6|351.73|349.33|347.33|344.93|0
1648474500000|2022-03-28 13:35:00|350.31|347.91|346.39|343.99|350.47|348.07|346.39|343.99|0
1648474800000|2022-03-28 13:40:00|347.01|344.61|345.92|343.52|347.64|345.24|344.05|341.65|0
1648475100000|2022-03-28 13:45:00|345.76|343.36|346.23|343.83|347.32|344.92|344.98|342.58|0
1648475400000|2022-03-28 13:50:00|345.91|343.51|342.95|340.55|346.38|343.98|342.17|339.77|0
1648475700000|2022-03-28 13:55:00|342.49|340.09|340.16|337.76|343.57|341.17|339.39|336.99|0
1648476000000|2022-03-28 14:00:00|339.69|337.29|344.88|342.48|347.53|345.13|339.69|337.29|0
1648476300000|2022-03-28 14:05:00|344.41|342.01|344.64|342.24|346.28|343.88|342.01|339.61|0
1648476600000|2022-03-28 14:10:00|344.56|342.16|345.65|343.25|346.04|343.64|343.79|341.39|0
1648476900000|2022-03-28 14:15:00|345.49|343.09|346.58|344.18|348.15|345.75|344.25|341.85|0
1648477200000|2022-03-28 14:20:00|345.96|343.56|345.77|343.37|349.08|346.68|345.62|343.22|0
1648477500000|2022-03-28 14:25:00|345.62|343.22|344.05|341.65|348.28|345.88|343.9|341.5|0
1648477800000|2022-03-28 14:30:00|343.43|341.03|348.36|345.96|348.51|346.11|342.19|339.79|0
1648478100000|2022-03-28 14:35:00|347.57|345.17|348.35|345.95|350.24|347.84|346.32|343.92|0
1648478400000|2022-03-28 14:40:00|347.88|345.48|346.32|343.92|348.82|346.42|346.17|343.77|0
1648478700000|2022-03-28 14:45:00|346.01|343.61|343.83|341.43|346.01|343.61|342.43|340.03|0
1648479000000|2022-03-28 14:50:00|343.98|341.58|342.9|340.5|344.45|342.05|342.12|339.72|0
1648479300000|2022-03-28 14:55:00|342.74|340.34|342.74|340.34|343.52|341.12|342.28|339.88|0
1648479600000|2022-03-28 15:00:00|342.27|339.87|347.41|345.01|350.07|347.67|341.5|339.1|0
1648479900000|2022-03-28 15:05:00|348.03|345.63|347.56|345.16|349.68|347.28|346.78|344.38|0
1648480200000|2022-03-28 15:10:00|347.09|344.69|345.37|342.97|348.03|345.63|345.22|342.82|0
1648480500000|2022-03-28 15:15:00|345.53|343.13|346.08|343.68|347.8|345.4|344.91|342.51|0
1648480800000|2022-03-28 15:20:00|345.93|343.53|348.42|346.02|348.89|346.49|345.77|343.37|0
1648481100000|2022-03-28 15:25:00|348.73|346.33|348.65|346.25|351.86|349.46|348.42|346.02|0
1648481400000|2022-03-28 15:30:00|348.5|346.1|352.8|350.4|353.75|351.35|348.26|345.86|0
1648481700000|2022-03-28 15:35:00|353.43|351.03|356.04|353.64|356.91|354.51|353.43|351.03|0
1648482000000|2022-03-28 15:40:00|355.8|353.4|353.9|351.5|356.43|354.03|353.9|351.5|0
1648482300000|2022-03-28 15:45:00|354.38|351.98|360.56|358.16|360.72|358.32|354.38|351.98|0
1648482600000|2022-03-28 15:50:00|360.88|358.48|357.13|354.73|362|359.6|357.13|354.73|0
1648482900000|2022-03-28 15:55:00|359.46|357.06|360.25|357.85|360.89|358.49|358.98|356.58|0
1648483200000|2022-03-28 16:00:00|360.73|358.33|356.59|354.19|361.37|358.97|356.43|354.03|0
1648483500000|2022-03-28 16:05:00|356.75|354.35|358.65|356.25|358.66|356.26|355.64|353.24|0
1648483800000|2022-03-28 16:10:00|358.5|356.1|359.45|357.05|361.21|358.81|358.5|356.1|0
1648484100000|2022-03-28 16:15:00|359.77|357.37|361.84|359.44|362.8|360.4|358.49|356.09|0
1648484400000|2022-03-28 16:20:00|361.68|359.28|358.49|356.09|361.68|359.28|358.01|355.61|0
1648484700000|2022-03-28 16:25:00|358.33|355.93|357.12|354.72|360.24|357.84|356.8|354.4|0
1648485000000|2022-03-28 16:30:00|357.44|355.04|356.52|354.12|357.96|355.56|354.41|352.01|0
1648485300000|2022-03-28 16:35:00|356.05|353.65|354.77|352.37|356.52|354.12|354.62|352.22|0
1648485600000|2022-03-28 16:40:00|354.86|352.46|353.82|351.42|355.25|352.85|353.03|350.63|0
1648485900000|2022-03-28 16:45:00|354.14|351.74|354.14|351.74|355.65|353.25|353.98|351.58|0
1648486200000|2022-03-28 16:50:00|354.45|352.05|352.08|349.68|354.77|352.37|352.08|349.68|0
1648486500000|2022-03-28 16:55:00|351.92|349.52|351.6|349.2|352.16|349.76|351.13|348.73|0
1648486800000|2022-03-28 17:00:00|351.44|349.04|351.28|348.88|351.91|349.51|350.34|347.94|0
1648487100000|2022-03-28 17:05:00|351.12|348.72|352.7|350.3|353.02|350.62|350.34|347.94|0
1648487400000|2022-03-28 17:10:00|352.86|350.46|351.44|349.04|353.02|350.62|351.12|348.72|0
1648487700000|2022-03-28 17:15:00|351.28|348.88|350.8|348.4|351.59|349.19|350.49|348.09|0
1648488000000|2022-03-28 17:20:00|350.49|348.09|348.13|345.73|351.28|348.88|347.97|345.57|0
1648488300000|2022-03-28 17:25:00|347.97|345.57|347.34|344.94|348.91|346.51|346.09|343.69|0
1648488600000|2022-03-28 17:30:00|347.18|344.78|347.18|344.78|347.97|345.57|346.24|343.84|0
1648488900000|2022-03-28 17:35:00|347.34|344.94|344.28|341.88|347.34|344.94|343.18|340.78|0
1648489200000|2022-03-28 17:40:00|344.35|341.95|345.22|342.82|345.45|343.05|343.88|341.48|0
1648489500000|2022-03-28 17:45:00|344.82|342.42|344.51|342.11|345.29|342.89|343.88|341.48|0
1648489800000|2022-03-28 17:50:00|344.03|341.63|344.82|342.42|345.22|342.82|343.72|341.32|0
1648490100000|2022-03-28 17:55:00|344.66|342.26|344.5|342.1|346.08|343.68|344.03|341.63|0
1648490400000|2022-03-28 18:00:00|344.66|342.26|344.42|342.02|345.13|342.73|342.46|340.06|0
1648490700000|2022-03-28 18:05:00|344.66|342.26|343.09|340.69|345.76|343.36|342.62|340.22|0
1648491000000|2022-03-28 18:10:00|342.93|340.53|343.32|340.92|344.65|342.25|341.52|339.12|0
1648491300000|2022-03-28 18:15:00|343.08|340.68|344.41|342.01|345.68|343.28|342.3|339.9|0
1648491600000|2022-03-28 18:20:00|344.25|341.85|342.37|339.97|344.72|342.32|342.05|339.65|0
1648491900000|2022-03-28 18:25:00|342.05|339.65|342.73|340.33|344.13|341.73|341.58|339.18|0
1648492200000|2022-03-28 18:30:00|342.88|340.48|341.71|339.31|343.04|340.64|341.71|339.31|0
1648492500000|2022-03-28 18:35:00|341.63|339.23|341.86|339.46|342.49|340.09|341.55|339.15|0
1648492800000|2022-03-28 18:40:00|341.71|339.31|339.06|336.66|342.18|339.78|336.89|334.49|0
1648493100000|2022-03-28 18:45:00|339.21|336.81|337.81|335.41|339.21|336.81|337.5|335.1|0
1648493400000|2022-03-28 18:50:00|337.66|335.26|333.55|331.15|337.66|335.26|333.4|331|0
1648493700000|2022-03-28 18:55:00|333.7|331.3|330.46|328.06|333.86|331.46|330.46|328.06|0
1648494000000|2022-03-28 19:00:00|330.31|327.91|333.24|330.84|333.55|331.15|330.31|327.91|0
1648494300000|2022-03-28 19:05:00|333.08|330.68|332.46|330.06|333.39|330.99|331.85|329.45|0
1648494600000|2022-03-28 19:10:00|332.62|330.22|331.38|328.98|332.77|330.37|331.07|328.67|0
1648494900000|2022-03-28 19:15:00|331.07|328.67|332.54|330.14|332.54|330.14|330.61|328.21|0
1648495200000|2022-03-28 19:20:00|332.61|330.21|329.53|327.13|332.61|330.21|329.22|326.82|0
1648495500000|2022-03-28 19:25:00|329.68|327.28|329.84|327.44|330.61|328.21|329.38|326.98|0
1648495800000|2022-03-28 19:30:00|329.68|327.28|327.69|325.29|330.3|327.9|327.38|324.98|0
1648496100000|2022-03-28 19:35:00|327.53|325.13|329.68|327.28|329.99|327.59|327.53|325.13|0
1648496400000|2022-03-28 19:40:00|329.83|327.43|327.38|324.98|330.45|328.05|327.23|324.83|0
1648496700000|2022-03-28 19:45:00|327.68|325.28|325.24|322.84|328.45|326.05|325.24|322.84|0
1648497000000|2022-03-28 19:50:00|328.29|325.89|327.52|325.12|332.65|330.25|327.07|324.67|0
1648497300000|2022-03-28 19:55:00|327.67|325.27|322.67|320.27|328.59|326.19|322.52|320.12|0
1648497600000|2022-03-28 20:00:00|322.82|320.42|321.31|318.91|323.27|320.87|320.56|318.16|0
1648497900000|2022-03-28 20:05:00|321.01|318.61|321.46|319.06|322.21|319.81|321.01|318.61|0
1648498200000|2022-03-28 20:10:00|321.61|319.21|321.61|319.21|322.06|319.66|321.46|319.06|0
1648498500000|2022-03-28 20:15:00|321.81|319.01|321.96|319.16|321.96|319.16|321.51|318.71|0
1648498800000|2022-03-28 20:20:00|321.95|319.15|321.8|319|322.26|319.46|321.8|319|0
1648499100000|2022-03-28 20:25:00|321.95|319.15|321.95|319.15|321.95|319.15|321.8|319|0
1648499400000|2022-03-28 20:30:00|321.88|319.08|321.8|319|321.95|319.15|321.8|319|0
1648499700000|2022-03-28 20:35:00|321.88|319.08|321.8|319|321.95|319.15|321.8|319|0
1648500000000|2022-03-28 20:40:00|321.87|319.07|321.94|319.14|321.95|319.15|321.87|319.07|0
1648500300000|2022-03-28 20:45:00|321.79|318.99|321.94|319.14|321.94|319.14|321.79|318.99|0
1648500900000|2022-03-28 20:55:00|321.87|319.07|322.02|319.22|322.02|319.22|321.87|319.07|0
1648501200000|2022-03-28 21:00:00|321.99|319.19|321.95|319.15|322.03|319.23|321.95|319.15|0
1648501500000|2022-03-28 21:05:00|322.01|319.21|322.12|319.32|322.32|319.52|321.99|319.19|0
1648501800000|2022-03-28 21:10:00|322.15|319.35|322.32|319.52|322.4|319.6|322.1|319.3|0
1648502100000|2022-03-28 21:15:00|322.12|319.32|322.25|319.45|322.27|319.47|322.09|319.29|0
1648502400000|2022-03-28 21:20:00|322.23|319.43|322.09|319.29|322.47|319.67|322.09|319.29|0
1648502700000|2022-03-28 21:25:00|322.02|319.22|322.25|319.45|322.27|319.47|322|319.2|0
1648503000000|2022-03-28 21:30:00|322.64|319.84|322.24|319.44|322.64|319.84|322.24|319.44|0
1648503300000|2022-03-28 21:35:00|322.22|319.42|322.28|319.48|322.31|319.51|322.15|319.35|0
1648503600000|2022-03-28 21:40:00|322.31|319.51|322.57|319.77|322.57|319.77|322.17|319.37|0
1648503900000|2022-03-28 21:45:00|322.5|319.7|322.35|319.55|322.5|319.7|322.15|319.35|0
1648504200000|2022-03-28 21:50:00|322.44|319.64|322.23|319.43|322.44|319.64|322.23|319.43|0
1648504500000|2022-03-28 21:55:00|322.32|319.52|322.18|319.38|322.32|319.52|322.17|319.37|0
1648504800000|2022-03-28 22:00:00|322.29|319.49|323.42|320.62|323.72|320.92|322.29|319.49|0
1648505100000|2022-03-28 22:05:00|323.57|320.77|323.57|320.77|323.87|321.07|323.42|320.62|0
1648505400000|2022-03-28 22:10:00|323.72|320.92|323.72|320.92|324.48|321.68|323.57|320.77|0
1648505700000|2022-03-28 22:15:00|323.64|320.84|324.02|321.22|324.02|321.22|323.42|320.62|0
1648506000000|2022-03-28 22:20:00|323.95|321.15|323.56|320.76|323.95|321.15|323.56|320.76|0
1648506300000|2022-03-28 22:25:00|323.86|321.06|323.86|321.06|324.01|321.21|323.71|320.91|0
1648506600000|2022-03-28 22:30:00|323.71|320.91|323.1|320.3|323.71|320.91|322.28|319.48|0
1648506900000|2022-03-28 22:35:00|323.33|320.53|322.95|320.15|323.33|320.53|322.65|319.85|0
1648507200000|2022-03-28 22:40:00|322.8|320|323.55|320.75|323.55|320.75|322.8|320|0
1648507500000|2022-03-28 22:45:00|323.4|320.6|323.1|320.3|323.55|320.75|322.8|320|0
1648507800000|2022-03-28 22:50:00|322.95|320.15|323.4|320.6|323.55|320.75|322.49|319.69|0
1648508100000|2022-03-28 22:55:00|323.25|320.45|322.64|319.84|323.25|320.45|322.49|319.69|0
1648508400000|2022-03-28 23:00:00|322.34|319.54|322.49|319.69|322.64|319.84|322.04|319.24|0
1648508700000|2022-03-28 23:05:00|322.57|319.77|322.34|319.54|322.57|319.77|322.03|319.23|0
1648509000000|2022-03-28 23:10:00|322.18|319.38|322.56|319.76|322.64|319.84|322.18|319.38|0
1648509300000|2022-03-28 23:15:00|322.64|319.84|323.09|320.29|323.24|320.44|322.33|319.53|0
1648509600000|2022-03-28 23:20:00|322.93|320.13|322.93|320.13|323.47|320.67|322.93|320.13|0
1648509900000|2022-03-28 23:25:00|322.63|319.83|322.03|319.23|323.23|320.43|322.03|319.23|0
1648510200000|2022-03-28 23:30:00|321.57|318.77|321.87|319.07|322.33|319.53|321.27|318.47|0
1648510500000|2022-03-28 23:35:00|321.72|318.92|321.72|318.92|321.8|319|321.42|318.62|0
1648510800000|2022-03-28 23:40:00|321.65|318.85|321.12|318.32|321.95|319.15|320.97|318.17|0
1648511100000|2022-03-28 23:45:00|321.27|318.47|321.87|319.07|322.02|319.22|321.27|318.47|0
1648511400000|2022-03-28 23:50:00|321.79|318.99|323.07|320.27|323.22|320.42|321.79|318.99|0
1648511700000|2022-03-28 23:55:00|323.22|320.42|323.22|320.42|323.37|320.57|322.92|320.12|0
1648512000000|2022-03-29 00:00:00|322.92|320.12|323.82|321.02|324.12|321.32|322.62|319.82|0
1648512300000|2022-03-29 00:05:00|323.97|321.17|323.97|321.17|324.43|321.63|323.82|321.02|0
1648512600000|2022-03-29 00:10:00|323.9|321.1|324.12|321.32|324.73|321.93|323.82|321.02|0
1648512900000|2022-03-29 00:15:00|324.27|321.47|324.27|321.47|324.57|321.77|323.82|321.02|0
1648513200000|2022-03-29 00:20:00|324.42|321.62|323.96|321.16|324.42|321.62|323.81|321.01|0
1648513500000|2022-03-29 00:25:00|323.81|321.01|324.11|321.31|324.42|321.62|323.81|321.01|0
1648513800000|2022-03-29 00:30:00|323.96|321.16|323.96|321.16|324.27|321.47|323.96|321.16|0
1648514100000|2022-03-29 00:35:00|324.11|321.31|323.81|321.01|324.26|321.46|323.81|321.01|0
1648514400000|2022-03-29 00:40:00|323.66|320.86|322.6|319.8|323.81|321.01|322.3|319.5|0
1648514700000|2022-03-29 00:45:00|322.75|319.95|323.5|320.7|323.65|320.85|322.6|319.8|0
1648515000000|2022-03-29 00:50:00|323.35|320.55|323.5|320.7|323.8|321|323.2|320.4|0
1648515300000|2022-03-29 00:55:00|323.35|320.55|324.1|321.3|324.1|321.3|323.2|320.4|0
1648515600000|2022-03-29 01:00:00|323.95|321.15|323.49|320.69|324.25|321.45|323.19|320.39|0
1648515900000|2022-03-29 01:05:00|323.65|320.85|323.49|320.69|323.65|320.85|323.34|320.54|0
1648516200000|2022-03-29 01:10:00|323.64|320.84|322.89|320.09|323.79|320.99|322.74|319.94|0
1648516500000|2022-03-29 01:15:00|322.74|319.94|322.73|319.93|323.19|320.39|321.98|319.18|0
1648516800000|2022-03-29 01:20:00|322.58|319.78|322.13|319.33|322.73|319.93|321.83|319.03|0
1648517100000|2022-03-29 01:25:00|321.98|319.18|322.35|319.55|322.43|319.63|321.83|319.03|0
1648517400000|2022-03-29 01:30:00|322.28|319.48|321.07|318.27|322.28|319.48|321.07|318.27|0
1648517700000|2022-03-29 01:35:00|320.92|318.12|319.57|316.77|321.07|318.27|319.12|316.32|0
1648518000000|2022-03-29 01:40:00|319.42|316.62|319.34|316.54|320.01|317.21|319.11|316.31|0
1648518300000|2022-03-29 01:45:00|319.41|316.61|320.01|317.21|320.16|317.36|319.34|316.54|0
1648518600000|2022-03-29 01:50:00|319.86|317.06|320.31|317.51|320.46|317.66|319.41|316.61|0
1648518900000|2022-03-29 01:55:00|320.16|317.36|320.46|317.66|320.61|317.81|320.01|317.21|0
1648519200000|2022-03-29 02:00:00|320.31|317.51|320.91|318.11|321.06|318.26|320.01|317.21|0
1648519500000|2022-03-29 02:05:00|320.98|318.18|321.05|318.25|321.21|318.41|320.75|317.95|0
1648519800000|2022-03-29 02:10:00|321.13|318.33|321.2|318.4|321.35|318.55|320.9|318.1|0
1648520100000|2022-03-29 02:15:00|321.28|318.48|321.2|318.4|321.5|318.7|321.05|318.25|0
1648520400000|2022-03-29 02:20:00|321.35|318.55|321.35|318.55|321.73|318.93|321.05|318.25|0
1648520700000|2022-03-29 02:25:00|321.43|318.63|321.8|319|321.95|319.15|321.35|318.55|0
1648521000000|2022-03-29 02:30:00|321.65|318.85|322.1|319.3|322.1|319.3|321.35|318.55|0
1648521300000|2022-03-29 02:35:00|321.95|319.15|322.55|319.75|322.85|320.05|321.95|319.15|0
1648521600000|2022-03-29 02:40:00|322.63|319.83|322.4|319.6|322.85|320.05|322.24|319.44|0
1648521900000|2022-03-29 02:45:00|322.24|319.44|321.94|319.14|322.7|319.9|321.94|319.14|0
1648522200000|2022-03-29 02:50:00|322.09|319.29|321.94|319.14|322.39|319.59|321.79|318.99|0
1648522500000|2022-03-29 02:55:00|322.02|319.22|322.09|319.29|322.39|319.59|321.79|318.99|0
1648522800000|2022-03-29 03:00:00|321.94|319.14|322.31|319.51|322.54|319.74|321.79|318.99|0
1648523100000|2022-03-29 03:05:00|322.24|319.44|321.63|318.83|322.24|319.44|321.48|318.68|0
1648523400000|2022-03-29 03:10:00|321.48|318.68|321.48|318.68|321.78|318.98|321.33|318.53|0
1648523700000|2022-03-29 03:15:00|321.63|318.83|321.63|318.83|321.93|319.13|321.48|318.68|0
1648524000000|2022-03-29 03:20:00|321.48|318.68|321.32|318.52|321.63|318.83|321.32|318.52|0
1648524300000|2022-03-29 03:25:00|321.4|318.6|321.77|318.97|321.92|319.12|321.32|318.52|0
1648524600000|2022-03-29 03:30:00|321.62|318.82|321.77|318.97|322.22|319.42|321.62|318.82|0
1648524900000|2022-03-29 03:35:00|321.85|319.05|322.07|319.27|322.22|319.42|321.7|318.9|0
1648525200000|2022-03-29 03:40:00|322.22|319.42|321.92|319.12|322.37|319.57|321.92|319.12|0
1648525500000|2022-03-29 03:45:00|321.84|319.04|322.37|319.57|322.37|319.57|321.77|318.97|0
1648525800000|2022-03-29 03:50:00|322.22|319.42|322.21|319.41|322.52|319.72|321.91|319.11|0
1648526100000|2022-03-29 03:55:00|322.06|319.26|321.91|319.11|322.21|319.41|321.84|319.04|0
1648526400000|2022-03-29 04:00:00|321.84|319.04|321.61|318.81|321.91|319.11|321.16|318.36|0
1648526700000|2022-03-29 04:05:00|321.76|318.96|321.76|318.96|322.21|319.41|321.68|318.88|0
1648527000000|2022-03-29 04:10:00|321.61|318.81|321.6|318.8|321.68|318.88|321.15|318.35|0
1648527300000|2022-03-29 04:15:00|321.45|318.65|321.75|318.95|321.75|318.95|321.3|318.5|0
1648527600000|2022-03-29 04:20:00|321.9|319.1|321.9|319.1|322.13|319.33|321.68|318.88|0
1648527900000|2022-03-29 04:25:00|321.75|318.95|322.05|319.25|322.2|319.4|321.75|318.95|0
1648528200000|2022-03-29 04:30:00|321.9|319.1|322.2|319.4|322.2|319.4|321.75|318.95|0
1648528500000|2022-03-29 04:35:00|322.28|319.48|322.04|319.24|322.35|319.55|321.89|319.09|0
1648528800000|2022-03-29 04:40:00|321.89|319.09|321.74|318.94|321.97|319.17|321.67|318.87|0
1648529100000|2022-03-29 04:45:00|321.67|318.87|321.44|318.64|321.74|318.94|321.44|318.64|0
1648529400000|2022-03-29 04:50:00|321.29|318.49|321.13|318.33|321.44|318.64|321.13|318.33|0
1648529700000|2022-03-29 04:55:00|320.98|318.18|320.98|318.18|321.13|318.33|320.98|318.18|0
1648530000000|2022-03-29 05:00:00|321.13|318.33|320.83|318.03|321.28|318.48|320.38|317.58|0
1648530300000|2022-03-29 05:05:00|320.68|317.88|322.03|319.23|322.03|319.23|320.38|317.58|0
1648530600000|2022-03-29 05:10:00|322.18|319.38|321.28|318.48|322.18|319.38|321.28|318.48|0
1648530900000|2022-03-29 05:15:00|321.43|318.63|321.27|318.47|321.51|318.71|320.97|318.17|0
1648531200000|2022-03-29 05:20:00|321.12|318.32|320.97|318.17|321.12|318.32|320.82|318.02|0
1648531500000|2022-03-29 05:25:00|320.82|318.02|319.62|316.82|320.82|318.02|319.47|316.67|0
1648531800000|2022-03-29 05:30:00|319.47|316.67|317.07|314.27|319.62|316.82|316.62|313.82|0
1648532100000|2022-03-29 05:35:00|316.92|314.12|317.97|315.17|317.97|315.17|316.92|314.12|0
1648532400000|2022-03-29 05:40:00|317.82|315.02|316.62|313.82|317.82|315.02|316.62|313.82|0
1648532700000|2022-03-29 05:45:00|316.7|313.9|317.06|314.26|317.51|314.71|316.47|313.67|0
1648533000000|2022-03-29 05:50:00|316.92|314.12|316.02|313.22|316.92|314.12|315.42|312.62|0
1648533300000|2022-03-29 05:55:00|315.87|313.07|315.27|312.47|317.38|314.58|314.95|312.15|0
1648533600000|2022-03-29 06:00:00|315.56|312.76|317.95|315.15|317.95|315.15|315.42|312.62|0
1648533900000|2022-03-29 06:05:00|317.8|315|318.94|316.14|321.56|318.76|317.65|314.85|0
1648534200000|2022-03-29 06:10:00|318.87|316.07|318.94|316.14|319.39|316.59|318.79|315.99|0
1648534500000|2022-03-29 06:15:00|319.02|316.22|319.69|316.89|319.69|316.89|318.94|316.14|0
1648534800000|2022-03-29 06:20:00|319.76|316.96|319.83|317.03|320.28|317.48|319.54|316.74|0
1648535100000|2022-03-29 06:25:00|319.98|317.18|321.18|318.38|321.18|318.38|319.68|316.88|0
1648535400000|2022-03-29 06:30:00|321.33|318.53|321.18|318.38|321.63|318.83|320.58|317.78|0
1648535700000|2022-03-29 06:35:00|321.26|318.46|320.88|318.08|321.63|318.83|320.73|317.93|0
1648536000000|2022-03-29 06:40:00|320.95|318.15|321.02|318.22|321.48|318.68|320.88|318.08|0
1648536300000|2022-03-29 06:45:00|321.1|318.3|319.97|317.17|321.17|318.37|319.82|317.02|0
1648536600000|2022-03-29 06:50:00|320.05|317.25|318.63|315.83|320.12|317.32|318.63|315.83|0
1648536900000|2022-03-29 06:55:00|318.78|315.98|316.62|313.82|319.07|316.27|316.09|313.29|0
1648537200000|2022-03-29 07:00:00|316.54|313.74|319.15|316.35|319.67|316.87|316.39|313.59|0
1648537500000|2022-03-29 07:05:00|319.02|316.62|321.64|319.24|321.71|319.31|319.02|316.62|0
1648537800000|2022-03-29 07:10:00|321.71|319.31|320.59|318.19|322.24|319.84|319.46|317.06|0
1648538100000|2022-03-29 07:15:00|320.74|318.34|319.99|317.59|320.89|318.49|319.46|317.06|0
1648538400000|2022-03-29 07:20:00|320.06|317.66|316.33|313.93|320.06|317.66|314.7|312.3|0
1648538700000|2022-03-29 07:25:00|316.26|313.86|315.58|313.18|316.33|313.93|314.48|312.08|0
1648539000000|2022-03-29 07:30:00|315.44|313.04|317.51|315.11|317.59|315.19|315.29|312.89|0
1648539300000|2022-03-29 07:35:00|317.44|315.04|317.21|314.81|317.96|315.56|317.07|314.67|0
1648539600000|2022-03-29 07:40:00|317.29|314.89|317.74|315.34|318.56|316.16|317.29|314.89|0
1648539900000|2022-03-29 07:45:00|317.81|315.41|317.81|315.41|318.78|316.38|317.59|315.19|0
1648540200000|2022-03-29 07:50:00|317.88|315.48|318.1|315.7|318.93|316.53|317.29|314.89|0
1648540500000|2022-03-29 07:55:00|318.18|315.78|317.43|315.03|318.55|316.15|317.06|314.66|0
1648540800000|2022-03-29 08:00:00|317.5|315.1|316.61|314.21|318.1|315.7|316.02|313.62|0
1648541100000|2022-03-29 08:05:00|316.83|314.43|316.24|313.84|317.65|315.25|316.16|313.76|0
1648541400000|2022-03-29 08:10:00|316.16|313.76|316.9|314.5|318.09|315.69|316.01|313.61|0
1648541700000|2022-03-29 08:15:00|317.35|314.95|316.16|313.76|317.35|314.95|315.27|312.87|0
1648542000000|2022-03-29 08:20:00|316.01|313.61|316.45|314.05|317.05|314.65|315.41|313.01|0
1648542300000|2022-03-29 08:25:00|316.3|313.9|316.6|314.2|317.04|314.64|316.01|313.61|0
1648542600000|2022-03-29 08:30:00|316.53|314.13|317.19|314.79|317.49|315.09|316.53|314.13|0
1648542900000|2022-03-29 08:35:00|317.04|314.64|316.52|314.12|317.64|315.24|316|313.6|0
1648543200000|2022-03-29 08:40:00|316.45|314.05|314.96|312.56|316.45|314.05|314.81|312.41|0
1648543500000|2022-03-29 08:45:00|315.04|312.64|315.1|312.7|315.33|312.93|314.51|312.11|0
1648543800000|2022-03-29 08:50:00|315.03|312.63|315.33|312.93|315.4|313|314.66|312.26|0
1648544100000|2022-03-29 08:55:00|315.4|313|315.69|313.29|316.14|313.74|314.81|312.41|0
1648544400000|2022-03-29 09:00:00|315.55|313.15|315.1|312.7|316.14|313.74|314.88|312.48|0
1648544700000|2022-03-29 09:05:00|315.25|312.85|314.45|312.05|315.99|313.59|309.93|307.53|0
1648545000000|2022-03-29 09:10:00|314.31|311.91|312.2|309.8|314.6|312.2|311.76|309.36|0
1648545300000|2022-03-29 09:15:00|311.9|309.5|311.53|309.13|313.38|310.98|311.46|309.06|0
1648545600000|2022-03-29 09:20:00|311.61|309.21|310.43|308.03|312.34|309.94|309.99|307.59|0
1648545900000|2022-03-29 09:25:00|310.28|307.88|313.08|310.68|313.08|310.68|309.99|307.59|0
1648546200000|2022-03-29 09:30:00|312.93|310.53|312.63|310.23|313.52|311.12|312.19|309.79|0
1648546500000|2022-03-29 09:35:00|312.56|310.16|310.71|308.31|313.22|310.82|310.42|308.02|0
1648546800000|2022-03-29 09:40:00|310.42|308.02|311.58|309.18|311.73|309.33|309.68|307.28|0
1648547100000|2022-03-29 09:45:00|311.44|309.04|310.04|307.64|311.88|309.48|309.53|307.13|0
1648547400000|2022-03-29 09:50:00|309.97|307.57|312.02|309.62|312.1|309.7|309.38|306.98|0
1648547700000|2022-03-29 09:55:00|311.87|309.47|312.17|309.77|312.91|310.51|311.72|309.32|0
1648548000000|2022-03-29 10:00:00|312.39|309.99|312.02|309.62|312.75|310.35|311.95|309.55|0
1648548300000|2022-03-29 10:05:00|311.95|309.55|314.97|312.57|316.6|314.2|311.87|309.47|0
1648548600000|2022-03-29 10:10:00|314.9|312.5|314.16|311.76|315.71|313.31|314.08|311.68|0
1648548900000|2022-03-29 10:15:00|314.23|311.83|314.08|311.68|314.52|312.12|313.34|310.94|0
1648549200000|2022-03-29 10:20:00|313.93|311.53|314.22|311.82|314.22|311.82|313.19|310.79|0
1648549500000|2022-03-29 10:25:00|314.37|311.97|313.49|311.09|314.37|311.97|312.9|310.5|0
1648549800000|2022-03-29 10:30:00|313.13|310.73|313.86|311.46|314.38|311.98|312.9|310.5|0
1648550100000|2022-03-29 10:35:00|313.93|311.53|313.05|310.65|313.93|311.53|312.75|310.35|0
1648550400000|2022-03-29 10:40:00|312.9|310.5|312.75|310.35|313.04|310.64|312.31|309.91|0
1648550700000|2022-03-29 10:45:00|312.6|310.2|312.3|309.9|312.75|310.35|311.42|309.02|0
1648551000000|2022-03-29 10:50:00|312.38|309.98|313.12|310.72|313.48|311.08|312.01|309.61|0
1648551300000|2022-03-29 10:55:00|313.19|310.79|313.63|311.23|314.3|311.9|312.6|310.2|0
1648551600000|2022-03-29 11:00:00|313.78|311.38|312.59|310.19|314.52|312.12|312.44|310.04|0
1648551900000|2022-03-29 11:05:00|312.52|310.12|313.03|310.63|313.48|311.08|312.15|309.75|0
1648552200000|2022-03-29 11:10:00|312.96|310.56|311.93|309.53|313.18|310.78|311.41|309.01|0
1648552500000|2022-03-29 11:15:00|312.29|309.89|312.44|310.04|312.88|310.48|312.07|309.67|0
1648552800000|2022-03-29 11:20:00|312.88|310.48|313.33|310.93|313.7|311.3|312.66|310.26|0
1648553100000|2022-03-29 11:25:00|313.48|311.08|315.18|312.78|315.47|313.07|313.4|311|0
1648553400000|2022-03-29 11:30:00|315.32|312.92|316.14|313.74|316.81|314.41|314.88|312.48|0
1648553700000|2022-03-29 11:35:00|316.21|313.81|314.95|312.55|316.59|314.19|314.43|312.03|0
1648554000000|2022-03-29 11:40:00|315.02|312.62|312.74|310.34|315.91|313.51|310.46|308.06|0
1648554300000|2022-03-29 11:45:00|312.07|309.67|310.16|307.76|313.99|311.59|309.36|306.96|0
1648554600000|2022-03-29 11:50:00|309.94|307.54|307.82|305.42|310.45|308.05|306.51|304.11|0
1648554900000|2022-03-29 11:55:00|308.4|306|308.84|306.44|311.11|308.71|308.4|306|0
1648555200000|2022-03-29 12:00:00|308.98|306.58|307.81|305.41|309.86|307.46|307.23|304.83|0
1648555500000|2022-03-29 12:05:00|307.67|305.27|307.52|305.12|308.1|305.7|306.79|304.39|0
1648555800000|2022-03-29 12:10:00|307.37|304.97|309.42|307.02|309.86|307.46|307.37|304.97|0
1648556100000|2022-03-29 12:15:00|309.56|307.16|307.74|305.34|309.71|307.31|307.37|304.97|0
1648556400000|2022-03-29 12:20:00|307.66|305.26|302.01|299.61|307.66|305.26|301.58|299.18|0
1648556700000|2022-03-29 12:25:00|301.43|299.03|300.14|297.74|301.57|299.17|299.13|296.73|0
1648557000000|2022-03-29 12:30:00|300.28|297.88|300.93|298.53|302.29|299.89|300.28|297.88|0
1648557300000|2022-03-29 12:35:00|301|298.6|302.22|299.82|302.58|300.18|300.85|298.45|0
1648557600000|2022-03-29 12:40:00|302|299.6|303.73|301.33|304.16|301.76|301.71|299.31|0
1648557900000|2022-03-29 12:45:00|303.81|301.41|302.79|300.39|303.81|301.41|302.14|299.74|0
1648558200000|2022-03-29 12:50:00|302.72|300.32|301.06|298.66|305.26|302.86|300.63|298.23|0
1648558500000|2022-03-29 12:55:00|300.92|298.52|301.2|298.8|301.78|299.38|300.48|298.08|0
1648558800000|2022-03-29 13:00:00|300.77|298.37|301.34|298.94|303.22|300.82|300.77|298.37|0
1648559100000|2022-03-29 13:05:00|301.2|298.8|300.67|298.27|302.48|300.08|300.23|297.83|0
1648559400000|2022-03-29 13:10:00|300.52|298.12|299.23|296.83|301.24|298.84|299.23|296.83|0
1648559700000|2022-03-29 13:15:00|299.08|296.68|299.8|297.4|300.37|297.97|299.08|296.68|0
1648560000000|2022-03-29 13:20:00|299.65|297.25|299.8|297.4|300.52|298.12|299.37|296.97|0
1648560300000|2022-03-29 13:25:00|299.65|297.25|298.64|296.24|300.8|298.4|298.64|296.24|0
1648560600000|2022-03-29 13:30:00|298.5|296.1|294.22|291.82|300.51|298.11|291.95|289.55|0
1648560900000|2022-03-29 13:35:00|293.93|291.53|299.36|296.96|301.37|298.97|293.51|291.11|0
1648561200000|2022-03-29 13:40:00|299.07|296.67|299.36|296.96|301.81|299.41|298.93|296.53|0
1648561500000|2022-03-29 13:45:00|298.93|296.53|303.39|300.99|303.68|301.28|297.63|295.23|0
1648561800000|2022-03-29 13:50:00|303.97|301.57|304|301.6|305.45|303.05|301.68|299.28|0
1648562100000|2022-03-29 13:55:00|303.27|300.87|302.04|299.64|304.29|301.89|301.38|298.98|0
1648562400000|2022-03-29 14:00:00|301.75|299.35|305.3|302.9|305.59|303.19|299.65|297.25|0
1648562700000|2022-03-29 14:05:00|305.16|302.76|308.08|305.68|309.25|306.85|303.92|301.52|0
1648563000000|2022-03-29 14:10:00|307.79|305.39|311.9|309.5|313.98|311.58|306.18|303.78|0
1648563300000|2022-03-29 14:15:00|312.05|309.65|313.18|310.78|314.07|311.67|308.93|306.53|0
1648563600000|2022-03-29 14:20:00|313.48|311.08|312.3|309.9|314.51|312.11|311.12|308.72|0
1648563900000|2022-03-29 14:25:00|312.15|309.75|307.17|304.77|313.62|311.22|307.02|304.62|0
1648564200000|2022-03-29 14:30:00|306.88|304.48|307.31|304.91|309.36|306.96|305.28|302.88|0
1648564500000|2022-03-29 14:35:00|307.46|305.06|310.09|307.69|311.78|309.38|306.44|304.04|0
1648564800000|2022-03-29 14:40:00|310.53|308.13|309.35|306.95|313.17|310.77|307.68|305.28|0
1648565100000|2022-03-29 14:45:00|308.33|305.93|307.89|305.49|310.37|307.97|306.43|304.03|0
1648565400000|2022-03-29 14:50:00|307.3|304.9|305.58|303.18|307.83|305.43|305.12|302.72|0
1648565700000|2022-03-29 14:55:00|306.02|303.62|304.13|301.73|306.31|303.91|302.98|300.58|0
1648566000000|2022-03-29 15:00:00|303.99|301.59|305.43|303.03|306.31|303.91|302.83|300.43|0
1648566300000|2022-03-29 15:05:00|305.58|303.18|306.59|304.19|307.18|304.78|305.22|302.82|0
1648566600000|2022-03-29 15:10:00|306.52|304.12|306.59|304.19|308.63|306.23|305.43|303.03|0
1648566900000|2022-03-29 15:15:00|306.45|304.05|305.57|303.17|307.9|305.5|305.43|303.03|0
1648567200000|2022-03-29 15:20:00|305.72|303.32|306.88|304.48|309.51|307.11|304.99|302.59|0
1648567500000|2022-03-29 15:25:00|306.73|304.33|303.54|301.14|306.73|304.33|302.39|299.99|0
1648567800000|2022-03-29 15:30:00|303.69|301.29|302.39|299.99|303.98|301.58|301.81|299.41|0
1648568100000|2022-03-29 15:35:00|302.53|300.13|303.39|300.99|303.97|301.57|302.39|299.99|0
1648568400000|2022-03-29 15:40:00|303.61|301.21|302.67|300.27|304.69|302.29|302.24|299.84|0
1648568700000|2022-03-29 15:45:00|302.52|300.12|300.08|297.68|302.81|300.41|300.08|297.68|0
1648569000000|2022-03-29 15:50:00|300.22|297.82|301.08|298.68|302.23|299.83|300.22|297.82|0
1648569300000|2022-03-29 15:55:00|301.22|298.82|302.95|300.55|303.82|301.42|301.22|298.82|0
1648569600000|2022-03-29 16:00:00|302.52|300.12|301.14|298.74|306.57|304.17|300.85|298.45|0
1648569900000|2022-03-29 16:05:00|300.99|298.59|303.62|301.22|303.91|301.51|300.84|298.44|0
1648570200000|2022-03-29 16:10:00|303.47|301.07|303.47|301.07|304.49|302.09|302.89|300.49|0
1648570500000|2022-03-29 16:15:00|303.91|301.51|302.89|300.49|304.93|302.53|302.89|300.49|0
1648570800000|2022-03-29 16:20:00|303.03|300.63|305.07|302.67|305.66|303.26|302.89|300.49|0
1648571100000|2022-03-29 16:25:00|305.22|302.82|306.1|303.7|307.12|304.72|304.63|302.23|0
1648571400000|2022-03-29 16:30:00|306.24|303.84|310.66|308.26|311.11|308.71|305.95|303.55|0
1648571700000|2022-03-29 16:35:00|310.37|307.97|308.89|306.49|311.11|308.71|308.59|306.19|0
1648572000000|2022-03-29 16:40:00|309.03|306.63|305.65|303.25|309.03|306.63|305.65|303.25|0
1648572300000|2022-03-29 16:45:00|305.5|303.1|304.48|302.08|305.8|303.4|303.75|301.35|0
1648572600000|2022-03-29 16:50:00|304.19|301.79|307.41|305.01|308|305.6|304.04|301.64|0
1648572900000|2022-03-29 16:55:00|307.7|305.3|306.52|304.12|307.7|305.3|306.38|303.98|0
1648573200000|2022-03-29 17:00:00|306.38|303.98|307.92|305.52|309.69|307.29|306.38|303.98|0
1648573500000|2022-03-29 17:05:00|307.84|305.44|310.35|307.95|310.35|307.95|307.84|305.44|0
1648573800000|2022-03-29 17:10:00|310.2|307.8|307.69|305.29|310.2|307.8|306.81|304.41|0
1648574100000|2022-03-29 17:15:00|307.55|305.15|306.59|304.19|307.55|305.15|306.01|303.61|0
1648574400000|2022-03-29 17:20:00|306.52|304.12|309.5|307.1|311.2|308.8|306.52|304.12|0
1648574700000|2022-03-29 17:25:00|309.35|306.95|308.62|306.22|310.38|307.98|307.3|304.9|0
1648575000000|2022-03-29 17:30:00|308.47|306.07|308.61|306.21|309.64|307.24|307.59|305.19|0
1648575300000|2022-03-29 17:35:00|308.47|306.07|305.98|303.58|308.47|306.07|305.83|303.43|0
1648575600000|2022-03-29 17:40:00|305.83|303.43|304.59|302.19|306.27|303.87|304.37|301.97|0
1648575900000|2022-03-29 17:45:00|304.37|301.97|302.19|299.79|305.97|303.57|300.89|298.49|0
1648576200000|2022-03-29 17:50:00|302.48|300.08|301.75|299.35|303.64|301.24|301.61|299.21|0
1648576500000|2022-03-29 17:55:00|301.9|299.5|300.59|298.19|302.62|300.22|300.45|298.05|0
1648576800000|2022-03-29 18:00:00|300.74|298.34|300.59|298.19|301.32|298.92|299.73|297.33|0
1648577100000|2022-03-29 18:05:00|300.3|297.9|300.01|297.61|301.6|299.2|299.58|297.18|0
1648577400000|2022-03-29 18:10:00|299.87|297.47|299.58|297.18|300.3|297.9|298.57|296.17|0
1648577700000|2022-03-29 18:15:00|299.72|297.32|301.89|299.49|302.18|299.78|299.43|297.03|0
1648578000000|2022-03-29 18:20:00|302.03|299.63|300.44|298.04|303.05|300.65|300.01|297.61|0
1648578300000|2022-03-29 18:25:00|300.58|298.18|298.85|296.45|300.87|298.47|298.56|296.16|0
1648578600000|2022-03-29 18:30:00|298.71|296.31|297.13|294.73|299.43|297.03|296.98|294.58|0
1648578900000|2022-03-29 18:35:00|296.98|294.58|295.98|293.58|296.98|294.58|295.27|292.87|0
1648579200000|2022-03-29 18:40:00|296.12|293.72|294.83|292.43|296.26|293.86|294.69|292.29|0
1648579500000|2022-03-29 18:45:00|294.69|292.29|294.97|292.57|295.4|293|293.84|291.44|0
1648579800000|2022-03-29 18:50:00|295.26|292.86|294.54|292.14|296.12|293.72|293.83|291.43|0
1648580100000|2022-03-29 18:55:00|294.26|291.86|294.54|292.14|295.54|293.14|293.12|290.72|0
1648580400000|2022-03-29 19:00:00|294.4|292|292.69|290.29|295.83|293.43|292.69|290.29|0
1648580700000|2022-03-29 19:05:00|292.83|290.43|291.27|288.87|292.83|290.43|290.85|288.45|0
1648581000000|2022-03-29 19:10:00|291.2|288.8|291.34|288.94|291.41|289.01|289.58|287.18|0
1648581300000|2022-03-29 19:15:00|291.13|288.73|292.74|290.34|294.27|291.87|290.42|288.02|0
1648581600000|2022-03-29 19:20:00|292.6|290.2|293.16|290.76|293.44|291.04|291.89|289.49|0
1648581900000|2022-03-29 19:25:00|293.44|291.04|291.33|288.93|293.73|291.33|291.33|288.93|0
1648582200000|2022-03-29 19:30:00|291.19|288.79|289.08|286.68|292.17|289.77|289.08|286.68|0
1648582500000|2022-03-29 19:35:00|289.22|286.82|291.04|288.64|291.18|288.78|288.24|285.84|0
1648582800000|2022-03-29 19:40:00|290.9|288.5|289.93|287.53|293.58|291.18|289.93|287.53|0
1648583100000|2022-03-29 19:45:00|290.22|287.82|289.51|287.11|290.92|288.52|287.55|285.15|0
1648583400000|2022-03-29 19:50:00|289.79|287.39|293.32|290.92|294.88|292.48|289.79|287.39|0
1648583700000|2022-03-29 19:55:00|294.03|291.63|289.51|287.11|294.17|291.77|289.51|287.11|0
1648584000000|2022-03-29 20:00:00|289.65|287.25|290.63|288.23|291.05|288.65|289.51|287.11|0
1648584300000|2022-03-29 20:05:00|290.77|288.37|292.32|289.92|293.31|290.91|290.77|288.37|0
1648584600000|2022-03-29 20:10:00|292.46|290.06|292.82|290.42|293.03|290.63|292.46|290.06|0
1648584900000|2022-03-29 20:15:00|293.08|290.28|292.66|289.86|293.23|290.43|292.66|289.86|0
1648585200000|2022-03-29 20:20:00|292.59|289.79|292.66|289.86|292.66|289.86|292.09|289.29|0
1648585500000|2022-03-29 20:25:00|292.51|289.71|292.65|289.85|292.87|290.07|292.37|289.57|0
1648585800000|2022-03-29 20:30:00|292.79|289.99|292.37|289.57|292.79|289.99|292.37|289.57|0
1648586100000|2022-03-29 20:35:00|292.51|289.71|291.94|289.14|292.51|289.71|291.94|289.14|0
1648586400000|2022-03-29 20:40:00|291.87|289.07|291.94|289.14|292.08|289.28|291.8|289|0
1648586700000|2022-03-29 20:45:00|291.8|289|291.66|288.86|291.8|289|291.37|288.57|0
1648587000000|2022-03-29 20:50:00|291.94|289.14|291.94|289.14|291.94|289.14|291.65|288.85|0
1648587300000|2022-03-29 20:55:00|291.87|289.07|292.57|289.77|292.64|289.84|291.79|288.99|0
1648587600000|2022-03-29 21:00:00|292.53|289.73|292.8|290|292.8|290|292.53|289.73|0
1648587900000|2022-03-29 21:05:00|292.82|290.02|292.99|290.19|293.07|290.27|292.8|290|0
1648588200000|2022-03-29 21:10:00|292.92|290.12|293.24|290.44|293.47|290.67|292.92|290.12|0
1648588500000|2022-03-29 21:15:00|293.23|290.43|293.53|290.73|293.68|290.88|293.16|290.36|0
1648588800000|2022-03-29 21:20:00|293.49|290.69|293.39|290.59|293.53|290.73|293.24|290.44|0
1648589100000|2022-03-29 21:25:00|293.33|290.53|293.18|290.38|293.35|290.55|293.14|290.34|0
1648589400000|2022-03-29 21:30:00|293.14|290.34|293.01|290.21|293.15|290.35|293.01|290.21|0
1648589700000|2022-03-29 21:35:00|293.05|290.25|292.94|290.14|293.13|290.33|292.92|290.12|0
1648590000000|2022-03-29 21:40:00|293.21|290.41|293.08|290.28|293.23|290.43|293.03|290.23|0
1648590300000|2022-03-29 21:45:00|293.07|290.27|293.21|290.41|293.35|290.55|293|290.2|0
1648590600000|2022-03-29 21:50:00|293.33|290.53|293|290.2|293.33|290.53|293|290.2|0
1648590900000|2022-03-29 21:55:00|293.08|290.28|292.98|290.18|293.08|290.28|292.96|290.16|0
1648591200000|2022-03-29 22:00:00|292.4|289.6|293.89|291.09|293.89|291.09|292.4|289.6|0
1648591500000|2022-03-29 22:05:00|293.96|291.16|295.02|292.22|295.31|292.51|293.96|291.16|0
1648591800000|2022-03-29 22:10:00|294.88|292.08|295.02|292.22|295.3|292.5|294.88|292.08|0
1648592100000|2022-03-29 22:15:00|294.88|292.08|294.73|291.93|295.16|292.36|294.73|291.93|0
1648592400000|2022-03-29 22:20:00|295.02|292.22|294.16|291.36|295.16|292.36|294.16|291.36|0
1648592700000|2022-03-29 22:25:00|294.3|291.5|293.73|290.93|294.73|291.93|293.31|290.51|0
1648593000000|2022-03-29 22:30:00|293.59|290.79|293.59|290.79|293.73|290.93|293.02|290.22|0
1648593300000|2022-03-29 22:35:00|293.31|290.51|292.74|289.94|293.59|290.79|292.6|289.8|0
1648593600000|2022-03-29 22:40:00|292.67|289.87|292.74|289.94|293.02|290.22|292.59|289.79|0
1648593900000|2022-03-29 22:45:00|292.45|289.65|292.17|289.37|292.59|289.79|292.17|289.37|0
1648594200000|2022-03-29 22:50:00|292.31|289.51|293.44|290.64|293.58|290.78|292.31|289.51|0
1648594500000|2022-03-29 22:55:00|293.58|290.78|293.44|290.64|293.58|290.78|292.73|289.93|0
1648594800000|2022-03-29 23:00:00|293.58|290.78|293.15|290.35|293.72|290.92|292.73|289.93|0
1648595100000|2022-03-29 23:05:00|293.29|290.49|292.87|290.07|293.29|290.49|292.73|289.93|0
1648595400000|2022-03-29 23:10:00|293.01|290.21|293.01|290.21|293.22|290.42|292.51|289.71|0
1648595700000|2022-03-29 23:15:00|292.86|290.06|292.86|290.06|293.15|290.35|292.58|289.78|0
1648596000000|2022-03-29 23:20:00|293|290.2|293|290.2|293|290.2|292.58|289.78|0
1648596300000|2022-03-29 23:25:00|293.14|290.34|293.14|290.34|293.14|290.34|292.72|289.92|0
1648596600000|2022-03-29 23:30:00|293.28|290.48|293.56|290.76|293.85|291.05|293|290.2|0
1648596900000|2022-03-29 23:35:00|293.7|290.9|293.21|290.41|293.7|290.9|292.85|290.05|0
1648597200000|2022-03-29 23:40:00|293.28|290.48|292.14|289.34|293.28|290.48|292.14|289.34|0
1648597500000|2022-03-29 23:45:00|292.28|289.48|292.28|289.48|292.57|289.77|292.14|289.34|0
1648597800000|2022-03-29 23:50:00|292.21|289.41|292.56|289.76|292.71|289.91|292.14|289.34|0
1648598100000|2022-03-29 23:55:00|292.42|289.62|292.14|289.34|292.42|289.62|292.14|289.34|0
1648598400000|2022-03-30 00:00:00|292.28|289.48|293.16|290.36|293.84|291.04|292.28|289.48|0
1648598700000|2022-03-30 00:05:00|293.3|290.5|292.73|289.93|294.01|291.21|292.73|289.93|0
1648599000000|2022-03-30 00:10:00|292.87|290.07|292.8|290|293.44|290.64|292.73|289.93|0
1648599300000|2022-03-30 00:15:00|292.87|290.07|293.15|290.35|293.58|290.78|292.73|289.93|0
1648599600000|2022-03-30 00:20:00|293.23|290.43|292.58|289.78|293.23|290.43|292.58|289.78|0
1648599900000|2022-03-30 00:25:00|292.72|289.92|291.73|288.93|292.72|289.92|291.59|288.79|0
1648600200000|2022-03-30 00:30:00|291.45|288.65|291.58|288.78|291.73|288.93|290.88|288.08|0
1648600500000|2022-03-30 00:35:00|291.44|288.64|291.87|289.07|292.15|289.35|291.44|288.64|0
1648600800000|2022-03-30 00:40:00|291.8|289|292.51|289.71|292.57|289.77|291.8|289|0
1648601100000|2022-03-30 00:45:00|292.57|289.77|292.15|289.35|292.72|289.92|292.08|289.28|0
1648601400000|2022-03-30 00:50:00|292.08|289.28|292.85|290.05|292.85|290.05|292|289.2|0
1648601700000|2022-03-30 00:55:00|293|290.2|292.71|289.91|293.28|290.48|292.57|289.77|0
1648602000000|2022-03-30 01:00:00|292.78|289.98|292.85|290.05|293.42|290.62|292.71|289.91|0
1648602300000|2022-03-30 01:05:00|292.99|290.19|292.28|289.48|293.42|290.62|292|289.2|0
1648602600000|2022-03-30 01:10:00|292.21|289.41|292.7|289.9|293.41|290.61|291.99|289.19|0
1648602900000|2022-03-30 01:15:00|293.13|290.33|293.13|290.33|293.56|290.76|292.99|290.19|0
1648603200000|2022-03-30 01:20:00|292.98|290.18|292.98|290.18|293.13|290.33|292.56|289.76|0
1648603500000|2022-03-30 01:25:00|292.84|290.04|290.15|287.35|293.12|290.32|289.44|286.64|0
1648603800000|2022-03-30 01:30:00|290.29|287.49|289.86|287.06|290.43|287.63|289.58|286.78|0
1648604100000|2022-03-30 01:35:00|289.72|286.92|290.99|288.19|291.42|288.62|289.58|286.78|0
1648604400000|2022-03-30 01:40:00|290.85|288.05|289.29|286.49|290.99|288.19|289.15|286.35|0
1648604700000|2022-03-30 01:45:00|289.15|286.35|289.65|286.85|289.71|286.91|287.74|284.94|0
1648605000000|2022-03-30 01:50:00|289.71|286.91|290.42|287.62|290.7|287.9|289.43|286.63|0
1648605300000|2022-03-30 01:55:00|290.7|287.9|291.12|288.32|291.41|288.61|290.7|287.9|0
1648605600000|2022-03-30 02:00:00|290.98|288.18|291.97|289.17|292.26|289.46|290.84|288.04|0
1648605900000|2022-03-30 02:05:00|291.83|289.03|291.97|289.17|292.18|289.38|291.4|288.6|0
1648606200000|2022-03-30 02:10:00|292.11|289.31|291.82|289.02|292.25|289.45|291.26|288.46|0
1648606500000|2022-03-30 02:15:00|291.68|288.88|292.11|289.31|292.39|289.59|291.68|288.88|0
1648606800000|2022-03-30 02:20:00|292.18|289.38|292.39|289.59|292.39|289.59|291.82|289.02|0
1648607100000|2022-03-30 02:25:00|292.25|289.45|292.24|289.44|292.39|289.59|291.96|289.16|0
1648607400000|2022-03-30 02:30:00|292.39|289.59|292.81|290.01|293.38|290.58|292.24|289.44|0
1648607700000|2022-03-30 02:35:00|292.95|290.15|292.67|289.87|293.24|290.44|292.67|289.87|0
1648608000000|2022-03-30 02:40:00|292.81|290.01|293.23|290.43|293.37|290.57|292.38|289.58|0
1648608300000|2022-03-30 02:45:00|293.09|290.29|292.8|290|293.8|291|292.8|290|0
1648608600000|2022-03-30 02:50:00|292.66|289.86|292.8|290|292.94|290.14|292.09|289.29|0
1648608900000|2022-03-30 02:55:00|292.94|290.14|293.37|290.57|293.37|290.57|292.94|290.14|0
1648609200000|2022-03-30 03:00:00|293.23|290.43|292.51|289.71|293.23|290.43|292.37|289.57|0
1648609500000|2022-03-30 03:05:00|292.37|289.57|292.16|289.36|292.37|289.57|292.08|289.28|0
1648609800000|2022-03-30 03:10:00|292.08|289.28|292.51|289.71|292.79|289.99|292.08|289.28|0
1648610100000|2022-03-30 03:15:00|292.65|289.85|292.65|289.85|292.93|290.13|292.37|289.57|0
1648610400000|2022-03-30 03:20:00|292.51|289.71|292.36|289.56|292.65|289.85|292.36|289.56|0
1648610700000|2022-03-30 03:25:00|292.22|289.42|291.65|288.85|292.36|289.56|291.65|288.85|0
1648611000000|2022-03-30 03:30:00|291.93|289.13|292.07|289.27|292.22|289.42|291.37|288.57|0
1648611300000|2022-03-30 03:35:00|291.93|289.13|292.36|289.56|292.36|289.56|291.93|289.13|0
1648611600000|2022-03-30 03:40:00|292.35|289.55|291.79|288.99|292.35|289.55|291.72|288.92|0
1648611900000|2022-03-30 03:45:00|291.93|289.13|291.92|289.12|292.07|289.27|291.5|288.7|0
1648612200000|2022-03-30 03:50:00|291.86|289.06|294.2|291.4|294.41|291.61|291.78|288.98|0
1648612500000|2022-03-30 03:55:00|294.27|291.47|295.26|292.46|295.4|292.6|294.27|291.47|0
1648612800000|2022-03-30 04:00:00|295.11|292.31|294.4|291.6|295.11|292.31|294.12|291.32|0
1648613100000|2022-03-30 04:05:00|294.26|291.46|294.26|291.46|294.26|291.46|293.98|291.18|0
1648613400000|2022-03-30 04:10:00|294.19|291.39|294.12|291.32|294.4|291.6|293.97|291.17|0
1648613700000|2022-03-30 04:15:00|293.97|291.17|294.4|291.6|294.54|291.74|293.97|291.17|0
1648614000000|2022-03-30 04:20:00|294.33|291.53|294.39|291.59|294.68|291.88|294.11|291.31|0
1648614300000|2022-03-30 04:25:00|294.25|291.45|294.39|291.59|294.39|291.59|293.83|291.03|0
1648614600000|2022-03-30 04:30:00|294.32|291.52|295.38|292.58|295.38|292.58|294.25|291.45|0
1648614900000|2022-03-30 04:35:00|295.46|292.66|296.31|293.51|296.37|293.57|295.24|292.44|0
1648615200000|2022-03-30 04:40:00|296.23|293.43|297.8|295|297.94|295.14|296.23|293.43|0
1648615500000|2022-03-30 04:45:00|297.65|294.85|296.65|293.85|297.65|294.85|296.65|293.85|0
1648615800000|2022-03-30 04:50:00|296.51|293.71|296.51|293.71|296.94|294.14|296.08|293.28|0
1648616100000|2022-03-30 04:55:00|296.37|293.57|296.36|293.56|296.51|293.71|296.15|293.35|0
1648616400000|2022-03-30 05:00:00|296.22|293.42|295.65|292.85|296.51|293.71|294.94|292.14|0
1648616700000|2022-03-30 05:05:00|295.51|292.71|295.22|292.42|295.65|292.85|294.94|292.14|0
1648617000000|2022-03-30 05:10:00|295.16|292.36|296.36|293.56|296.57|293.77|295.16|292.36|0
1648617300000|2022-03-30 05:15:00|296.5|293.7|296.64|293.84|297.35|294.55|296.36|293.56|0
1648617600000|2022-03-30 05:20:00|296.78|293.98|296.64|293.84|297.07|294.27|296.35|293.55|0
1648617900000|2022-03-30 05:25:00|296.5|293.7|295.64|292.84|296.71|293.91|295.5|292.7|0
1648618200000|2022-03-30 05:30:00|295.57|292.77|295.21|292.41|295.92|293.12|295.21|292.41|0
1648618500000|2022-03-30 05:35:00|295.35|292.55|294.36|291.56|295.5|292.7|294.36|291.56|0
1648618800000|2022-03-30 05:40:00|294.22|291.42|293.93|291.13|294.29|291.49|293.65|290.85|0
1648619100000|2022-03-30 05:45:00|293.79|290.99|292.52|289.72|293.79|290.99|292.52|289.72|0
1648619400000|2022-03-30 05:50:00|292.24|289.44|292.09|289.29|293.16|290.36|291.95|289.15|0
1648619700000|2022-03-30 05:55:00|291.95|289.15|290.55|287.75|292.38|289.58|290.41|287.61|0
1648620000000|2022-03-30 06:00:00|290.41|287.61|291.74|288.94|292.94|290.14|290.41|287.61|0
1648620300000|2022-03-30 06:05:00|291.6|288.8|291.53|288.73|293.08|290.28|291.25|288.45|0
1648620600000|2022-03-30 06:10:00|291.67|288.87|291.95|289.15|292.23|289.43|291.1|288.3|0
1648620900000|2022-03-30 06:15:00|292.09|289.29|291.64|288.84|292.09|289.29|290.82|288.02|0
1648621200000|2022-03-30 06:20:00|291.72|288.92|292.96|290.16|293.45|290.65|291.72|288.92|0
1648621500000|2022-03-30 06:25:00|292.75|289.95|292.32|289.52|293.03|290.23|292.04|289.24|0
1648621800000|2022-03-30 06:30:00|292.18|289.38|293.31|290.51|293.59|290.79|292.18|289.38|0
1648622100000|2022-03-30 06:35:00|293.17|290.37|293.59|290.79|294.01|291.21|293.03|290.23|0
1648622400000|2022-03-30 06:40:00|293.66|290.86|294.43|291.63|294.43|291.63|293.52|290.72|0
1648622700000|2022-03-30 06:45:00|294.51|291.71|294.57|291.77|294.79|291.99|294.01|291.21|0
1648623000000|2022-03-30 06:50:00|294.71|291.91|293.51|290.71|295.14|292.34|293.44|290.64|0
1648623300000|2022-03-30 06:55:00|293.58|290.78|293.02|290.22|294.15|291.35|293.02|290.22|0
1648623600000|2022-03-30 07:00:00|293.16|290.36|295.49|292.69|296.55|293.75|293.02|290.22|0
1648623900000|2022-03-30 07:05:00|295.36|292.96|295.36|292.96|297.99|295.59|294.93|292.53|0
1648624200000|2022-03-30 07:10:00|295.5|293.1|296.49|294.09|296.49|294.09|294.51|292.11|0
1648624500000|2022-03-30 07:15:00|296.35|293.95|299.2|296.8|299.34|296.94|296.35|293.95|0
1648624800000|2022-03-30 07:20:00|299.13|296.73|298.59|296.19|300.02|297.62|297.69|295.29|0
1648625100000|2022-03-30 07:25:00|298.16|295.76|298.73|296.33|299.02|296.62|297.31|294.91|0
1648625400000|2022-03-30 07:30:00|298.59|296.19|296.71|294.31|298.73|296.33|295.97|293.57|0
1648625700000|2022-03-30 07:35:00|297.45|295.05|295.72|293.32|297.52|295.12|293.87|291.47|0
1648626000000|2022-03-30 07:40:00|295.58|293.18|294.08|291.68|295.87|293.47|294.01|291.61|0
1648626300000|2022-03-30 07:45:00|294.15|291.75|295.15|292.75|295.58|293.18|293.72|291.32|0
1648626600000|2022-03-30 07:50:00|295.29|292.89|295.86|293.46|295.86|293.46|294.79|292.39|0
1648626900000|2022-03-30 07:55:00|295.72|293.32|295.14|292.74|296|293.6|294.72|292.32|0
1648627200000|2022-03-30 08:00:00|295.29|292.89|298|295.6|299.15|296.75|295.07|292.67|0
1648627500000|2022-03-30 08:05:00|297.86|295.46|297.71|295.31|299.15|296.75|297.57|295.17|0
1648627800000|2022-03-30 08:10:00|298.08|295.68|300.94|298.54|300.94|298.54|297.86|295.46|0
1648628100000|2022-03-30 08:15:00|301.08|298.68|299.78|297.38|301.23|298.83|299.21|296.81|0
1648628400000|2022-03-30 08:20:00|299.64|297.24|300|297.6|300|297.6|298.92|296.52|0
1648628700000|2022-03-30 08:25:00|300.07|297.67|298.49|296.09|300.5|298.1|298.34|295.94|0
1648629000000|2022-03-30 08:30:00|298.42|296.02|298.63|296.23|298.92|296.52|298.27|295.87|0
1648629300000|2022-03-30 08:35:00|298.7|296.3|299.07|296.67|299.07|296.67|298.2|295.8|0
1648629600000|2022-03-30 08:40:00|299.35|296.95|300.21|297.81|300.79|298.39|299.07|296.67|0
1648629900000|2022-03-30 08:45:00|300.29|297.89|301.36|298.96|301.37|298.97|300.29|297.89|0
1648630200000|2022-03-30 08:50:00|301.51|299.11|300.78|298.38|301.65|299.25|300.21|297.81|0
1648630500000|2022-03-30 08:55:00|300.64|298.24|299.78|297.38|300.64|298.24|299.49|297.09|0
1648630800000|2022-03-30 09:00:00|299.63|297.23|298.34|295.94|299.77|297.37|298.34|295.94|0
1648631100000|2022-03-30 09:05:00|298.62|296.22|298.48|296.08|299.05|296.65|298.05|295.65|0
1648631400000|2022-03-30 09:10:00|298.41|296.01|298.41|296.01|299.05|296.65|298.33|295.93|0
1648631700000|2022-03-30 09:15:00|298.33|295.93|297.61|295.21|298.76|296.36|297.47|295.07|0
1648632000000|2022-03-30 09:20:00|297.55|295.15|296.75|294.35|297.61|295.21|296.54|294.14|0
1648632300000|2022-03-30 09:25:00|296.69|294.29|297.61|295.21|297.9|295.5|296.61|294.21|0
1648632600000|2022-03-30 09:30:00|297.75|295.35|297.46|295.06|297.75|295.35|296.89|294.49|0
1648632900000|2022-03-30 09:35:00|297.61|295.21|297.89|295.49|298.61|296.21|297.46|295.06|0
1648633200000|2022-03-30 09:40:00|297.75|295.35|297.03|294.63|297.89|295.49|296.89|294.49|0
1648633500000|2022-03-30 09:45:00|297.17|294.77|297.03|294.63|297.32|294.92|296.46|294.06|0
1648633800000|2022-03-30 09:50:00|297.17|294.77|297.6|295.2|297.74|295.34|296.46|294.06|0
1648634100000|2022-03-30 09:55:00|297.74|295.34|296.74|294.34|298.03|295.63|296.6|294.2|0
1648634400000|2022-03-30 10:00:00|296.67|294.27|298.02|295.62|300.69|298.29|296.67|294.27|0
1648634700000|2022-03-30 10:05:00|297.81|295.41|299.96|297.56|300.25|297.85|297.24|294.84|0
1648635000000|2022-03-30 10:10:00|300.03|297.63|299.82|297.42|300.46|298.06|299.31|296.91|0
1648635300000|2022-03-30 10:15:00|299.89|297.49|299.74|297.34|301.47|299.07|299.6|297.2|0
1648635600000|2022-03-30 10:20:00|299.88|297.48|299.16|296.76|300.17|297.77|299.09|296.69|0
1648635900000|2022-03-30 10:25:00|299.24|296.84|299.3|296.9|299.59|297.19|298.59|296.19|0
1648636200000|2022-03-30 10:30:00|299.38|296.98|299.09|296.69|299.52|297.12|298.87|296.47|0
1648636500000|2022-03-30 10:35:00|299.01|296.61|298.58|296.18|299.16|296.76|298.3|295.9|0
1648636800000|2022-03-30 10:40:00|298.87|296.47|298.37|295.97|299.01|296.61|297.86|295.46|0
1648637100000|2022-03-30 10:45:00|298.29|295.89|296.79|294.39|298.29|295.89|296.36|293.96|0
1648637400000|2022-03-30 10:50:00|296.86|294.46|296.36|293.96|297|294.6|296|293.6|0
1648637700000|2022-03-30 10:55:00|296.29|293.89|297|294.6|297.57|295.17|296.14|293.74|0
1648638000000|2022-03-30 11:00:00|296.86|294.46|295.64|293.24|297|294.6|294.86|292.46|0
1648638300000|2022-03-30 11:05:00|295.71|293.31|296.99|294.59|297.28|294.88|295.71|293.31|0
1648638600000|2022-03-30 11:10:00|297.07|294.67|296.64|294.24|297.28|294.88|296.28|293.88|0
1648638900000|2022-03-30 11:15:00|296.71|294.31|296.99|294.59|297.28|294.88|296.13|293.73|0
1648639200000|2022-03-30 11:20:00|297.13|294.73|295.99|293.59|297.28|294.88|295.42|293.02|0
1648639500000|2022-03-30 11:25:00|296.06|293.66|296.13|293.73|296.42|294.02|295.42|293.02|0
1648639800000|2022-03-30 11:30:00|296.06|293.66|294.84|292.44|296.41|294.01|294.84|292.44|0
1648640100000|2022-03-30 11:35:00|294.78|292.38|295.27|292.87|295.55|293.15|294.7|292.3|0
1648640400000|2022-03-30 11:40:00|295.2|292.8|295.98|293.58|296.2|293.8|295.2|292.8|0
1648640700000|2022-03-30 11:45:00|295.84|293.44|295.98|293.58|296.26|293.86|295.69|293.29|0
1648641000000|2022-03-30 11:50:00|296.05|293.65|295.4|293|296.05|293.65|295.12|292.72|0
1648641300000|2022-03-30 11:55:00|295.26|292.86|295.83|293.43|296.12|293.72|295.12|292.72|0
1648641600000|2022-03-30 12:00:00|295.97|293.57|296.26|293.86|297.4|295|295.97|293.57|0
1648641900000|2022-03-30 12:05:00|296.4|294|297.98|295.58|298.56|296.16|296.33|293.93|0
1648642200000|2022-03-30 12:10:00|297.84|295.44|301.79|299.39|301.94|299.54|297.41|295.01|0
1648642500000|2022-03-30 12:15:00|301.65|299.25|301.57|299.17|301.86|299.46|300.56|298.16|0
1648642800000|2022-03-30 12:20:00|301.86|299.46|303.16|300.76|303.38|300.98|301.28|298.88|0
1648643100000|2022-03-30 12:25:00|303.01|300.61|303.01|300.61|303.59|301.19|301.64|299.24|0
1648643400000|2022-03-30 12:30:00|302.65|300.25|300.99|298.59|302.72|300.32|300.41|298.01|0
1648643700000|2022-03-30 12:35:00|301.13|298.73|298.83|296.43|301.13|298.73|297.4|295|0
1648644000000|2022-03-30 12:40:00|298.69|296.29|299.26|296.86|299.26|296.86|298.11|295.71|0
1648644300000|2022-03-30 12:45:00|299.12|296.72|301.06|298.66|301.41|299.01|299.12|296.72|0
1648644600000|2022-03-30 12:50:00|300.98|298.58|300.05|297.65|301.27|298.87|299.83|297.43|0
1648644900000|2022-03-30 12:55:00|300.12|297.72|297.94|295.54|300.26|297.86|297.94|295.54|0
1648645200000|2022-03-30 13:00:00|297.87|295.47|299.45|297.05|299.66|297.26|297.87|295.47|0
1648645500000|2022-03-30 13:05:00|299.52|297.12|299.8|297.4|300.09|297.69|298.94|296.54|0
1648645800000|2022-03-30 13:10:00|299.66|297.26|297.93|295.53|300.45|298.05|297.93|295.53|0
1648646100000|2022-03-30 13:15:00|298.15|295.75|297.36|294.96|299.08|296.68|297.36|294.96|0
1648646400000|2022-03-30 13:20:00|297.5|295.1|296.64|294.24|297.5|295.1|295.64|293.24|0
1648646700000|2022-03-30 13:25:00|296.78|294.38|296.35|293.95|297.21|294.81|295.21|292.81|0
1648647000000|2022-03-30 13:30:00|295.21|292.81|295.17|292.77|295.98|293.58|293.36|290.96|0
1648647300000|2022-03-30 13:35:00|294.88|292.48|297.59|295.19|298.6|296.2|293.6|291.2|0
1648647600000|2022-03-30 13:40:00|297.02|294.62|297.16|294.76|298.45|296.05|295.59|293.19|0
1648647900000|2022-03-30 13:45:00|297.02|294.62|295.02|292.62|299.02|296.62|294.59|292.19|0
1648648200000|2022-03-30 13:50:00|294.73|292.33|295.02|292.62|296.16|293.76|293.88|291.48|0
1648648500000|2022-03-30 13:55:00|295.16|292.76|293.17|290.77|296.44|294.04|292.6|290.2|0
1648648800000|2022-03-30 14:00:00|292.74|290.34|291.78|289.38|294.3|291.9|291.47|289.07|0
1648649100000|2022-03-30 14:05:00|291.92|289.52|294.77|292.37|295.2|292.8|291.36|288.96|0
1648649400000|2022-03-30 14:10:00|294.56|292.16|291.85|289.45|294.91|292.51|291.49|289.09|0
1648649700000|2022-03-30 14:15:00|291.78|289.38|295.05|292.65|295.91|293.51|291.35|288.95|0
1648650000000|2022-03-30 14:20:00|295.13|292.73|296.92|294.52|296.92|294.52|294.02|291.62|0
1648650300000|2022-03-30 14:25:00|296.78|294.38|297.92|295.52|298.35|295.95|295.5|293.1|0
1648650600000|2022-03-30 14:30:00|298|295.6|298.06|295.66|299.72|297.32|297.43|295.03|0
1648650900000|2022-03-30 14:35:00|298.64|296.24|296.63|294.23|298.78|296.38|296.35|293.95|0
1648651200000|2022-03-30 14:40:00|296.49|294.09|297.34|294.94|297.92|295.52|296.35|293.95|0
1648651500000|2022-03-30 14:45:00|297.49|295.09|296.06|293.66|297.77|295.37|295.14|292.74|0
1648651800000|2022-03-30 14:50:00|295.92|293.52|297.63|295.23|297.77|295.37|294.63|292.23|0
1648652100000|2022-03-30 14:55:00|297.48|295.08|299.77|297.37|300.06|297.66|297.2|294.8|0
1648652400000|2022-03-30 15:00:00|299.92|297.52|299.77|297.37|300.49|298.09|298.62|296.22|0
1648652700000|2022-03-30 15:05:00|299.63|297.23|304.41|302.01|304.52|302.12|299.63|297.23|0
1648653000000|2022-03-30 15:10:00|304.55|302.15|304.55|302.15|307.6|305.2|304.12|301.72|0
1648653300000|2022-03-30 15:15:00|304.84|302.44|302.53|300.13|304.98|302.58|302.24|299.84|0
1648653600000|2022-03-30 15:20:00|302.67|300.27|303.39|300.99|303.97|301.57|302.09|299.69|0
1648653900000|2022-03-30 15:25:00|303.24|300.84|304.98|302.58|306.14|303.74|303.24|300.84|0
1648654200000|2022-03-30 15:30:00|304.54|302.14|303.1|300.7|305.56|303.16|302.95|300.55|0
1648654500000|2022-03-30 15:35:00|302.95|300.55|302.45|300.05|303.24|300.84|301.65|299.25|0
1648654800000|2022-03-30 15:40:00|302.23|299.83|302.59|300.19|303.53|301.13|301.94|299.54|0
1648655100000|2022-03-30 15:45:00|302.8|300.4|302.8|300.4|303.81|301.41|301.51|299.11|0
1648655400000|2022-03-30 15:50:00|302.66|300.26|303.38|300.98|303.95|301.55|302.51|300.11|0
1648655700000|2022-03-30 15:55:00|303.23|300.83|301.64|299.24|303.81|301.41|301.64|299.24|0
1648656000000|2022-03-30 16:00:00|302.08|299.68|300.49|298.09|302.08|299.68|299.21|296.81|0
1648656300000|2022-03-30 16:05:00|300.64|298.24|303.8|301.4|304.53|302.13|300.64|298.24|0
1648656600000|2022-03-30 16:10:00|303.66|301.26|303.44|301.04|304.96|302.56|303.08|300.68|0
1648656900000|2022-03-30 16:15:00|303.51|301.11|302.36|299.96|303.94|301.54|302.21|299.81|0
1648657200000|2022-03-30 16:20:00|302.07|299.67|303.07|300.67|303.65|301.25|301.78|299.38|0
1648657500000|2022-03-30 16:25:00|303.22|300.82|302.78|300.38|303.79|301.39|302.21|299.81|0
1648657800000|2022-03-30 16:30:00|302.64|300.24|302.06|299.66|303.5|301.1|302.06|299.66|0
1648658100000|2022-03-30 16:35:00|301.77|299.37|300.62|298.22|301.92|299.52|300.62|298.22|0
1648658400000|2022-03-30 16:40:00|300.33|297.93|299.47|297.07|301.2|298.8|299.19|296.79|0
1648658700000|2022-03-30 16:45:00|299.62|297.22|300.62|298.22|301.05|298.65|299.47|297.07|0
1648659000000|2022-03-30 16:50:00|300.76|298.36|300.62|298.22|301.33|298.93|300.47|298.07|0
1648659300000|2022-03-30 16:55:00|300.47|298.07|300.33|297.93|300.9|298.5|300.18|297.78|0
1648659600000|2022-03-30 17:00:00|300.18|297.78|301.76|299.36|302.05|299.65|300.18|297.78|0
1648659900000|2022-03-30 17:05:00|301.69|299.29|303.63|301.23|304.21|301.81|301.62|299.22|0
1648660200000|2022-03-30 17:10:00|303.56|301.16|302.12|299.72|304.35|301.95|302.12|299.72|0
1648660500000|2022-03-30 17:15:00|302.04|299.64|303.63|301.23|304.64|302.24|301.9|299.5|0
1648660800000|2022-03-30 17:20:00|303.77|301.37|304.93|302.53|305.8|303.4|303.77|301.37|0
1648661100000|2022-03-30 17:25:00|305.07|302.67|305.5|303.1|306.23|303.83|305.07|302.67|0
1648661400000|2022-03-30 17:30:00|305.79|303.39|305.94|303.54|306.23|303.83|304.49|302.09|0
1648661700000|2022-03-30 17:35:00|305.79|303.39|306.37|303.97|306.52|304.12|304.78|302.38|0
1648662000000|2022-03-30 17:40:00|306.52|304.12|306.66|304.26|307.39|304.99|305.93|303.53|0
1648662300000|2022-03-30 17:45:00|306.95|304.55|305.78|303.38|307.68|305.28|305.64|303.24|0
1648662600000|2022-03-30 17:50:00|305.64|303.24|305.57|303.17|306.36|303.96|305.06|302.66|0
1648662900000|2022-03-30 17:55:00|305.93|303.53|307.52|305.12|308.25|305.85|305.64|303.24|0
1648663200000|2022-03-30 18:00:00|307.82|305.42|302.31|299.91|307.96|305.56|301.29|298.89|0
1648663500000|2022-03-30 18:05:00|302.45|300.05|301.87|299.47|303.62|301.22|301.58|299.18|0
1648663800000|2022-03-30 18:10:00|301.73|299.33|302.3|299.9|302.89|300.49|301.58|299.18|0
1648664100000|2022-03-30 18:15:00|302.16|299.76|304.92|302.52|305.51|303.11|302.16|299.76|0
1648664400000|2022-03-30 18:20:00|304.78|302.38|304.92|302.52|305.8|303.4|304.63|302.23|0
1648664700000|2022-03-30 18:25:00|305.07|302.67|305.65|303.25|306.38|303.98|304.19|301.79|0
1648665000000|2022-03-30 18:30:00|305.94|303.54|304.7|302.3|306.23|303.83|303.9|301.5|0
1648665300000|2022-03-30 18:35:00|304.77|302.37|304.04|301.64|304.77|302.37|303.31|300.91|0
1648665600000|2022-03-30 18:40:00|304.18|301.78|307.1|304.7|307.69|305.29|304.04|301.64|0
1648665900000|2022-03-30 18:45:00|307.25|304.85|307.84|305.44|308.57|306.17|306.96|304.56|0
1648666200000|2022-03-30 18:50:00|307.98|305.58|308.42|306.02|309.01|306.61|307.1|304.7|0
1648666500000|2022-03-30 18:55:00|308.27|305.87|309.67|307.27|310.19|307.79|306.81|304.41|0
1648666800000|2022-03-30 19:00:00|309.89|307.49|310.63|308.23|310.78|308.38|309.15|306.75|0
1648667100000|2022-03-30 19:05:00|310.78|308.38|311.22|308.82|311.66|309.26|309.74|307.34|0
1648667400000|2022-03-30 19:10:00|311.51|309.11|312.01|309.61|314.08|311.68|307.75|305.35|0
1648667700000|2022-03-30 19:15:00|311.94|309.54|314.82|312.42|315.86|313.46|311.57|309.17|0
1648668000000|2022-03-30 19:20:00|314.97|312.57|318.4|316|319.14|316.74|314.97|312.57|0
1648668300000|2022-03-30 19:25:00|318.55|316.15|315.12|312.72|318.99|316.59|314.37|311.97|0
1648668600000|2022-03-30 19:30:00|314.97|312.57|313.33|310.93|316.16|313.76|312.15|309.75|0
1648668900000|2022-03-30 19:35:00|313.48|311.08|310.72|308.32|313.48|311.08|308.2|305.8|0
1648669200000|2022-03-30 19:40:00|310.57|308.17|310.42|308.02|312.81|310.41|308.49|306.09|0
1648669500000|2022-03-30 19:45:00|310.27|307.87|306.42|304.02|310.27|307.87|304.79|302.39|0
1648669800000|2022-03-30 19:50:00|306.86|304.46|310.86|308.46|311.61|309.21|306.86|304.46|0
1648670100000|2022-03-30 19:55:00|309.38|306.98|306.55|304.15|309.62|307.22|304.5|302.1|0
1648670400000|2022-03-30 20:00:00|305.82|303.42|303.78|301.38|306.25|303.85|303.78|301.38|0
1648670700000|2022-03-30 20:05:00|303.92|301.52|304.07|301.67|304.65|302.25|303.49|301.09|0
1648671000000|2022-03-30 20:10:00|304.21|301.81|302.4|300|304.36|301.96|301.47|299.07|0
1648671300000|2022-03-30 20:15:00|302.6|299.8|303.33|300.53|303.47|300.67|302.6|299.8|0
1648671600000|2022-03-30 20:20:00|303.04|300.24|302.74|299.94|303.04|300.24|302.6|299.8|0
1648671900000|2022-03-30 20:25:00|302.89|300.09|302.45|299.65|302.89|300.09|302.31|299.51|0
1648672200000|2022-03-30 20:30:00|302.31|299.51|302.3|299.5|302.31|299.51|302.01|299.21|0
1648672500000|2022-03-30 20:35:00|302.23|299.43|302.3|299.5|302.45|299.65|302.16|299.36|0
1648672800000|2022-03-30 20:40:00|302.23|299.43|301.28|298.48|302.23|299.43|301.28|298.48|0
1648673100000|2022-03-30 20:45:00|301.14|298.34|300.99|298.19|301.72|298.92|300.85|298.05|0
1648673400000|2022-03-30 20:50:00|300.92|298.12|301.42|298.62|301.57|298.77|300.92|298.12|0
1648673700000|2022-03-30 20:55:00|301.57|298.77|302.22|299.42|302.22|299.42|301.57|298.77|0
1648674000000|2022-03-30 21:00:00|302.1|299.3|302.23|299.43|302.34|299.54|301.96|299.16|0
1648674300000|2022-03-30 21:05:00|302.25|299.45|302.23|299.43|302.27|299.47|302.19|299.39|0
1648674600000|2022-03-30 21:10:00|302.27|299.47|302.33|299.53|302.33|299.53|302.21|299.41|0
1648674900000|2022-03-30 21:15:00|302.36|299.56|302.27|299.47|302.39|299.59|302.27|299.47|0
1648675200000|2022-03-30 21:20:00|302.33|299.53|302.2|299.4|302.33|299.53|301.98|299.18|0
1648675500000|2022-03-30 21:25:00|302.3|299.5|302.41|299.61|302.48|299.68|302.3|299.5|0
1648675800000|2022-03-30 21:30:00|302.39|299.59|302.49|299.69|302.52|299.72|302.39|299.59|0
1648676100000|2022-03-30 21:35:00|302.45|299.65|302.54|299.74|302.54|299.74|302.39|299.59|0
1648676400000|2022-03-30 21:40:00|302.43|299.63|302.36|299.56|302.45|299.65|302.34|299.54|0
1648676700000|2022-03-30 21:45:00|302.34|299.54|302.28|299.48|302.36|299.56|302.28|299.48|0
1648677000000|2022-03-30 21:50:00|302.19|299.39|302.44|299.64|302.57|299.77|302.17|299.37|0
1648677300000|2022-03-30 21:55:00|302.55|299.75|302.4|299.6|302.55|299.75|302.21|299.41|0
1648677600000|2022-03-30 22:00:00|302.31|299.51|302.85|300.05|303.14|300.34|302.12|299.32|0
1648677900000|2022-03-30 22:05:00|302.92|300.12|302.55|299.75|302.99|300.19|302.19|299.39|0
1648678200000|2022-03-30 22:10:00|302.41|299.61|302.41|299.61|302.99|300.19|302.41|299.61|0
1648678500000|2022-03-30 22:15:00|302.55|299.75|302.69|299.89|302.99|300.19|302.55|299.75|0
1648678800000|2022-03-30 22:20:00|302.48|299.68|301.97|299.17|302.69|299.89|301.97|299.17|0
1648679100000|2022-03-30 22:25:00|301.96|299.16|301.96|299.16|302.25|299.45|301.96|299.16|0
1648679400000|2022-03-30 22:30:00|302.04|299.24|302.54|299.74|302.69|299.89|302.04|299.24|0
1648679700000|2022-03-30 22:35:00|302.4|299.6|303.12|300.32|303.12|300.32|302.4|299.6|0
1648680000000|2022-03-30 22:40:00|302.98|300.18|302.39|299.59|302.98|300.18|301.96|299.16|0
1648680300000|2022-03-30 22:45:00|302.25|299.45|302.54|299.74|302.83|300.03|302.25|299.45|0
1648680600000|2022-03-30 22:50:00|302.53|299.73|302.68|299.88|302.83|300.03|302.53|299.73|0
1648680900000|2022-03-30 22:55:00|302.82|300.02|302.68|299.88|302.82|300.02|302.53|299.73|0
1648681200000|2022-03-30 23:00:00|302.53|299.73|302.67|299.87|302.67|299.87|302.24|299.44|0
1648681500000|2022-03-30 23:05:00|302.82|300.02|302.38|299.58|302.82|300.02|302.09|299.29|0
1648681800000|2022-03-30 23:10:00|302.53|299.73|302.67|299.87|302.82|300.02|302.23|299.43|0
1648682100000|2022-03-30 23:15:00|302.52|299.72|302.81|300.01|302.81|300.01|302.09|299.29|0
1648682400000|2022-03-30 23:20:00|302.67|299.87|302.81|300.01|302.81|300.01|302.52|299.72|0
1648682700000|2022-03-30 23:25:00|302.66|299.86|302.95|300.15|302.96|300.16|302.66|299.86|0
1648683000000|2022-03-30 23:30:00|303.1|300.3|303.68|300.88|303.68|300.88|303.1|300.3|0
1648683300000|2022-03-30 23:35:00|303.75|300.95|303.82|301.02|303.97|301.17|303.68|300.88|0
1648683600000|2022-03-30 23:40:00|303.68|300.88|303.68|300.88|303.97|301.17|303.53|300.73|0
1648683900000|2022-03-30 23:45:00|303.82|301.02|303.96|301.16|304.26|301.46|303.82|301.02|0
1648684200000|2022-03-30 23:50:00|303.82|301.02|303.67|300.87|304.11|301.31|303.53|300.73|0
1648684500000|2022-03-30 23:55:00|303.75|300.95|303.81|301.01|303.96|301.16|303.67|300.87|0
1648684800000|2022-03-31 00:00:00|303.67|300.87|304.1|301.3|304.1|301.3|303.52|300.72|0
1648685100000|2022-03-31 00:05:00|303.96|301.16|303.66|300.86|304.1|301.3|303.66|300.86|0
1648685400000|2022-03-31 00:10:00|303.81|301.01|300.76|297.96|304.1|301.3|299.6|296.8|0
1648685700000|2022-03-31 00:15:00|300.61|297.81|301.04|298.24|302.21|299.41|300.32|297.52|0
1648686000000|2022-03-31 00:20:00|300.98|298.18|301.19|298.39|301.33|298.53|299.89|297.09|0
1648686300000|2022-03-31 00:25:00|301.33|298.53|300.46|297.66|301.48|298.68|300.32|297.52|0
1648686600000|2022-03-31 00:30:00|300.61|297.81|298.87|296.07|300.61|297.81|298.01|295.21|0
1648686900000|2022-03-31 00:35:00|298.73|295.93|297.57|294.77|299.3|296.5|297.57|294.77|0
1648687200000|2022-03-31 00:40:00|297.43|294.63|295.85|293.05|297.72|294.92|294.99|292.19|0
1648687500000|2022-03-31 00:45:00|295.7|292.9|296.28|293.48|296.85|294.05|295.7|292.9|0
1648687800000|2022-03-31 00:50:00|296.42|293.62|295.84|293.04|296.49|293.69|295.56|292.76|0
1648688100000|2022-03-31 00:55:00|295.92|293.12|294.46|291.66|296.13|293.33|294.46|291.66|0
1648688400000|2022-03-31 01:00:00|294.54|291.74|294.75|291.95|294.75|291.95|294.03|291.23|0
1648688700000|2022-03-31 01:05:00|294.61|291.81|295.46|292.66|295.75|292.95|294.6|291.8|0
1648689000000|2022-03-31 01:10:00|295.4|292.6|295.61|292.81|296.18|293.38|295.32|292.52|0
1648689300000|2022-03-31 01:15:00|295.46|292.66|295.6|292.8|295.89|293.09|295.32|292.52|0
1648689600000|2022-03-31 01:20:00|295.75|292.95|296.03|293.23|296.03|293.23|295.46|292.66|0
1648689900000|2022-03-31 01:25:00|295.89|293.09|295.31|292.51|296.03|293.23|295.17|292.37|0
1648690200000|2022-03-31 01:30:00|295.46|292.66|294.74|291.94|295.89|293.09|294.59|291.79|0
1648690500000|2022-03-31 01:35:00|294.59|291.79|295.88|293.08|296.03|293.23|294.59|291.79|0
1648690800000|2022-03-31 01:40:00|296.03|293.23|296.02|293.22|296.31|293.51|295.59|292.79|0
1648691100000|2022-03-31 01:45:00|295.88|293.08|295.95|293.15|296.31|293.51|295.45|292.65|0
1648691400000|2022-03-31 01:50:00|295.88|293.08|295.88|293.08|296.02|293.22|295.3|292.5|0
1648691700000|2022-03-31 01:55:00|296.02|293.22|295.87|293.07|296.16|293.36|295.87|293.07|0
1648692000000|2022-03-31 02:00:00|296.02|293.22|296.88|294.08|297.02|294.22|295.87|293.07|0
1648692300000|2022-03-31 02:05:00|296.67|293.87|296.45|293.65|297.02|294.22|296.16|293.36|0
1648692600000|2022-03-31 02:10:00|296.3|293.5|296.01|293.21|296.59|293.79|296.01|293.21|0
1648692900000|2022-03-31 02:15:00|295.87|293.07|296.01|293.21|296.15|293.35|295.87|293.07|0
1648693200000|2022-03-31 02:20:00|295.87|293.07|296.15|293.35|296.15|293.35|295.72|292.92|0
1648693500000|2022-03-31 02:25:00|296.01|293.21|296.15|293.35|296.44|293.64|295.86|293.06|0
1648693800000|2022-03-31 02:30:00|296|293.2|295.71|292.91|296.29|293.49|295.71|292.91|0
1648694100000|2022-03-31 02:35:00|295.57|292.77|294.99|292.19|295.57|292.77|294.71|291.91|0
1648694400000|2022-03-31 02:40:00|294.93|292.13|295.57|292.77|295.86|293.06|294.85|292.05|0
1648694700000|2022-03-31 02:45:00|295.85|293.05|295.71|292.91|296|293.2|295.56|292.76|0
1648695000000|2022-03-31 02:50:00|295.64|292.84|295.85|293.05|296.07|293.27|295.64|292.84|0
1648695300000|2022-03-31 02:55:00|295.92|293.12|295.99|293.19|296.14|293.34|295.56|292.76|0
1648695600000|2022-03-31 03:00:00|295.7|292.9|295.85|293.05|296.14|293.34|295.7|292.9|0
1648695900000|2022-03-31 03:05:00|295.92|293.12|296.42|293.62|296.42|293.62|295.7|292.9|0
1648696200000|2022-03-31 03:10:00|296.71|293.91|296.85|294.05|297.43|294.63|296.56|293.76|0
1648696500000|2022-03-31 03:15:00|296.71|293.91|296.7|293.9|296.85|294.05|296.42|293.62|0
1648696800000|2022-03-31 03:20:00|296.85|294.05|296.56|293.76|296.99|294.19|296.41|293.61|0
1648697100000|2022-03-31 03:25:00|296.41|293.61|296.27|293.47|296.56|293.76|296.27|293.47|0
1648697400000|2022-03-31 03:30:00|296.41|293.61|297.42|294.62|297.42|294.62|296.41|293.61|0
1648697700000|2022-03-31 03:35:00|297.56|294.76|297.85|295.05|298.57|295.77|297.42|294.62|0
1648698000000|2022-03-31 03:40:00|297.99|295.19|298.07|295.27|298.43|295.63|297.99|295.19|0
1648698300000|2022-03-31 03:45:00|297.99|295.19|298.13|295.33|298.14|295.34|297.85|295.05|0
1648698600000|2022-03-31 03:50:00|297.99|295.19|298.13|295.33|298.21|295.41|297.99|295.19|0
1648698900000|2022-03-31 03:55:00|297.99|295.19|298.42|295.62|298.56|295.76|297.84|295.04|0
1648699200000|2022-03-31 04:00:00|298.27|295.47|299.28|296.48|300.44|297.64|297.98|295.18|0
1648699500000|2022-03-31 04:05:00|299.21|296.41|299.42|296.62|299.42|296.62|298.99|296.19|0
1648699800000|2022-03-31 04:10:00|299.35|296.55|299.56|296.76|299.56|296.76|299.27|296.47|0
1648700100000|2022-03-31 04:15:00|299.63|296.83|299.12|296.32|299.7|296.9|299.12|296.32|0
1648700400000|2022-03-31 04:20:00|299.27|296.47|299.41|296.61|299.56|296.76|298.84|296.04|0
1648700700000|2022-03-31 04:25:00|299.56|296.76|300.13|297.33|300.13|297.33|299.49|296.69|0
1648701000000|2022-03-31 04:30:00|300.21|297.41|299.55|296.75|300.21|297.41|299.12|296.32|0
1648701300000|2022-03-31 04:35:00|299.7|296.9|299.4|296.6|299.7|296.9|299.26|296.46|0
1648701600000|2022-03-31 04:40:00|299.48|296.68|299.26|296.46|299.48|296.68|299.11|296.31|0
1648701900000|2022-03-31 04:45:00|299.4|296.6|299.26|296.46|299.4|296.6|298.82|296.02|0
1648702200000|2022-03-31 04:50:00|299.11|296.31|299.4|296.6|299.4|296.6|299.11|296.31|0
1648702500000|2022-03-31 04:55:00|299.33|296.53|299.25|296.45|299.47|296.67|299.11|296.31|0
1648702800000|2022-03-31 05:00:00|299.11|296.31|299.83|297.03|300.12|297.32|298.96|296.16|0
1648703100000|2022-03-31 05:05:00|299.97|297.17|300.84|298.04|301.13|298.33|299.54|296.74|0
1648703400000|2022-03-31 05:10:00|300.77|297.97|300.26|297.46|300.77|297.97|299.39|296.59|0
1648703700000|2022-03-31 05:15:00|300.11|297.31|300.69|297.89|300.98|298.18|299.97|297.17|0
1648704000000|2022-03-31 05:20:00|300.54|297.74|300.4|297.6|300.69|297.89|300.11|297.31|0
1648704300000|2022-03-31 05:25:00|300.54|297.74|300.97|298.17|301.26|298.46|300.47|297.67|0
1648704600000|2022-03-31 05:30:00|300.83|298.03|301.41|298.61|301.55|298.75|300.54|297.74|0
1648704900000|2022-03-31 05:35:00|301.26|298.46|301.98|299.18|301.99|299.19|300.68|297.88|0
1648705200000|2022-03-31 05:40:00|301.84|299.04|301.69|298.89|302.27|299.47|301.4|298.6|0
1648705500000|2022-03-31 05:45:00|301.84|299.04|301.83|299.03|301.98|299.18|301.26|298.46|0
1648705800000|2022-03-31 05:50:00|301.69|298.89|300.67|297.87|301.83|299.03|299.95|297.15|0
1648706100000|2022-03-31 05:55:00|300.6|297.8|300.09|297.29|300.67|297.87|299.88|297.08|0
1648706400000|2022-03-31 06:00:00|300.38|297.58|301.68|298.88|301.83|299.03|299.08|296.28|0
1648706700000|2022-03-31 06:05:00|301.54|298.74|300.67|297.87|301.83|299.03|300.52|297.72|0
1648707000000|2022-03-31 06:10:00|300.52|297.72|301.95|299.15|303.75|300.95|300.38|297.58|0
1648707300000|2022-03-31 06:15:00|302.02|299.22|302.52|299.72|303.39|300.59|301.95|299.15|0
1648707600000|2022-03-31 06:20:00|302.67|299.87|301.51|298.71|302.81|300.01|301.51|298.71|0
1648707900000|2022-03-31 06:25:00|301.58|298.78|301.72|298.92|302.45|299.65|301.5|298.7|0
1648708200000|2022-03-31 06:30:00|301.79|298.99|302.95|300.15|302.95|300.15|301.5|298.7|0
1648708500000|2022-03-31 06:35:00|302.66|299.86|303.09|300.29|303.68|300.88|302.45|299.65|0
1648708800000|2022-03-31 06:40:00|303.24|300.44|302.37|299.57|303.24|300.44|302.01|299.21|0
1648709100000|2022-03-31 06:45:00|302.22|299.42|302.07|299.27|302.59|299.79|301.64|298.84|0
1648709400000|2022-03-31 06:50:00|302.22|299.42|301.2|298.4|302.44|299.64|300.92|298.12|0
1648709700000|2022-03-31 06:55:00|301.49|298.69|300.84|298.04|301.86|299.06|300.77|297.97|0
1648710000000|2022-03-31 07:00:00|300.62|297.82|299.61|296.81|300.62|297.82|298.75|295.95|0
1648710300000|2022-03-31 07:05:00|299.41|297.01|301|298.6|301.14|298.74|299.27|296.87|0
1648710600000|2022-03-31 07:10:00|300.85|298.45|298.83|296.43|301|298.6|297.39|294.99|0
1648710900000|2022-03-31 07:15:00|298.69|296.29|296.39|293.99|299.14|296.74|295.53|293.13|0
1648711200000|2022-03-31 07:20:00|296.53|294.13|296.46|294.06|297.1|294.7|295.81|293.41|0
1648711500000|2022-03-31 07:25:00|296.53|294.13|297.39|294.99|297.46|295.06|295.81|293.41|0
1648711800000|2022-03-31 07:30:00|297.53|295.13|296.67|294.27|298.11|295.71|295.66|293.26|0
1648712100000|2022-03-31 07:35:00|296.81|294.41|296.09|293.69|296.81|294.41|295.66|293.26|0
1648712400000|2022-03-31 07:40:00|296.02|293.62|297.46|295.06|297.81|295.41|295.95|293.55|0
1648712700000|2022-03-31 07:45:00|297.53|295.13|297.81|295.41|298.39|295.99|297.38|294.98|0
1648713000000|2022-03-31 07:50:00|297.96|295.56|298.67|296.27|298.67|296.27|297.81|295.41|0
1648713300000|2022-03-31 07:55:00|298.53|296.13|299.25|296.85|299.47|297.07|297.87|295.47|0
1648713600000|2022-03-31 08:00:00|299.39|296.99|300.11|297.71|300.83|298.43|299.39|296.99|0
1648713900000|2022-03-31 08:05:00|300.04|297.64|301.27|298.87|301.85|299.45|299.53|297.13|0
1648714200000|2022-03-31 08:10:00|301.2|298.8|301.7|299.3|301.99|299.59|301.12|298.72|0
1648714500000|2022-03-31 08:15:00|301.84|299.44|301.41|299.01|302.86|300.46|301.12|298.72|0
1648714800000|2022-03-31 08:20:00|301.55|299.15|302.56|300.16|302.56|300.16|300.75|298.35|0
1648715100000|2022-03-31 08:25:00|302.7|300.3|301.91|299.51|302.85|300.45|301.83|299.43|0
1648715400000|2022-03-31 08:30:00|301.83|299.43|302.26|299.86|302.99|300.59|301.83|299.43|0
1648715700000|2022-03-31 08:35:00|302.34|299.94|303.28|300.88|303.42|301.02|301.97|299.57|0
1648716000000|2022-03-31 08:40:00|303.42|301.02|302.98|300.58|303.42|301.02|302.84|300.44|0
1648716300000|2022-03-31 08:45:00|303.13|300.73|303.13|300.73|303.42|301.02|302.98|300.58|0
1648716600000|2022-03-31 08:50:00|302.98|300.58|301.96|299.56|303.27|300.87|301.82|299.42|0
1648716900000|2022-03-31 08:55:00|301.82|299.42|301.53|299.13|301.96|299.56|300.66|298.26|0
1648717200000|2022-03-31 09:00:00|301.82|299.42|302.91|300.51|302.98|300.58|301.17|298.77|0
1648717500000|2022-03-31 09:05:00|302.83|300.43|303.12|300.72|303.41|301.01|302.54|300.14|0
1648717800000|2022-03-31 09:10:00|302.97|300.57|302.83|300.43|303.26|300.86|302.76|300.36|0
1648718100000|2022-03-31 09:15:00|302.97|300.57|301.37|298.97|302.97|300.57|301.37|298.97|0
1648718400000|2022-03-31 09:20:00|301.52|299.12|301.59|299.19|301.95|299.55|301.37|298.97|0
1648718700000|2022-03-31 09:25:00|301.52|299.12|301.95|299.55|302.53|300.13|301.52|299.12|0
1648719000000|2022-03-31 09:30:00|302.02|299.62|301.95|299.55|302.53|300.13|301.8|299.4|0
1648719300000|2022-03-31 09:35:00|302.09|299.69|302.38|299.98|302.67|300.27|301.88|299.48|0
1648719600000|2022-03-31 09:40:00|302.52|300.12|301.36|298.96|302.52|300.12|301.07|298.67|0
1648719900000|2022-03-31 09:45:00|301.29|298.89|302.09|299.69|302.23|299.83|301.22|298.82|0
1648720200000|2022-03-31 09:50:00|301.8|299.4|302.37|299.97|302.66|300.26|301.8|299.4|0
1648720500000|2022-03-31 09:55:00|302.08|299.68|302.66|300.26|302.66|300.26|301.65|299.25|0
1648720800000|2022-03-31 10:00:00|302.52|300.12|302.66|300.26|303.24|300.84|301.94|299.54|0
1648721100000|2022-03-31 10:05:00|302.8|300.4|302.51|300.11|302.95|300.55|302.08|299.68|0
1648721400000|2022-03-31 10:10:00|302.44|300.04|303.17|300.77|303.24|300.84|302.37|299.97|0
1648721700000|2022-03-31 10:15:00|302.95|300.55|303.82|301.42|303.82|301.42|302.07|299.67|0
1648722000000|2022-03-31 10:20:00|303.96|301.56|302.8|300.4|304.54|302.14|302.65|300.25|0
1648722300000|2022-03-31 10:25:00|302.65|300.25|302.36|299.96|303.08|300.68|302.07|299.67|0
1648722600000|2022-03-31 10:30:00|302.21|299.81|303.01|300.61|303.08|300.68|302.14|299.74|0
1648722900000|2022-03-31 10:35:00|302.94|300.54|303.45|301.05|303.95|301.55|301.34|298.94|0
1648723200000|2022-03-31 10:40:00|303.52|301.12|302.79|300.39|303.88|301.48|302.21|299.81|0
1648723500000|2022-03-31 10:45:00|302.64|300.24|303.22|300.82|303.37|300.97|302.21|299.81|0
1648723800000|2022-03-31 10:50:00|303.37|300.97|302.93|300.53|303.37|300.97|302.86|300.46|0
1648724100000|2022-03-31 10:55:00|303.07|300.67|304.67|302.27|304.82|302.42|303.07|300.67|0
1648724400000|2022-03-31 11:00:00|304.53|302.13|304.23|301.83|304.67|302.27|303.8|301.4|0
1648724700000|2022-03-31 11:05:00|304.09|301.69|304.67|302.27|305.54|303.14|304.09|301.69|0
1648725000000|2022-03-31 11:10:00|304.81|302.41|306.42|304.02|306.56|304.16|304.81|302.41|0
1648725300000|2022-03-31 11:15:00|306.27|303.87|307.13|304.73|307.77|305.37|305.19|302.79|0
1648725600000|2022-03-31 11:20:00|307.28|304.88|307.87|305.47|308.01|305.61|306.84|304.44|0
1648725900000|2022-03-31 11:25:00|308.01|305.61|309.18|306.78|309.33|306.93|307.72|305.32|0
1648726200000|2022-03-31 11:30:00|308.89|306.49|308.45|306.05|309.33|306.93|307.86|305.46|0
1648726500000|2022-03-31 11:35:00|308.74|306.34|307.42|305.02|308.74|306.34|307.06|304.66|0
1648726800000|2022-03-31 11:40:00|307.27|304.87|306.25|303.85|307.93|305.53|306.1|303.7|0
1648727100000|2022-03-31 11:45:00|306.03|303.63|305.3|302.9|306.25|303.85|305.22|302.82|0
1648727400000|2022-03-31 11:50:00|305.37|302.97|306.24|303.84|306.24|303.84|305.37|302.97|0
1648727700000|2022-03-31 11:55:00|306.1|303.7|305.07|302.67|306.24|303.84|304.64|302.24|0
1648728000000|2022-03-31 12:00:00|304.93|302.53|305.22|302.82|305.65|303.25|304.64|302.24|0
1648728300000|2022-03-31 12:05:00|305.07|302.67|304.34|301.94|305.29|302.89|303.76|301.36|0
1648728600000|2022-03-31 12:10:00|304.2|301.8|304.48|302.08|304.63|302.23|304.19|301.79|0
1648728900000|2022-03-31 12:15:00|304.34|301.94|305.21|302.81|305.36|302.96|304.34|301.94|0
1648729200000|2022-03-31 12:20:00|305.06|302.66|304.92|302.52|305.79|303.39|304.77|302.37|0
1648729500000|2022-03-31 12:25:00|304.77|302.37|304.62|302.22|305.06|302.66|304.33|301.93|0
1648729800000|2022-03-31 12:30:00|305.06|302.66|305.35|302.95|305.64|303.24|302.3|299.9|0
1648730100000|2022-03-31 12:35:00|305.06|302.66|306.15|303.75|307.1|304.7|304.77|302.37|0
1648730400000|2022-03-31 12:40:00|306.08|303.68|306.37|303.97|306.81|304.41|306.07|303.67|0
1648730700000|2022-03-31 12:45:00|306.22|303.82|306.66|304.26|307.39|304.99|306.22|303.82|0
1648731000000|2022-03-31 12:50:00|306.8|304.4|306.95|304.55|307.09|304.69|306.22|303.82|0
1648731300000|2022-03-31 12:55:00|307.17|304.77|305.63|303.23|307.17|304.77|305.05|302.65|0
1648731600000|2022-03-31 13:00:00|305.48|303.08|304.75|302.35|306.21|303.81|304.61|302.21|0
1648731900000|2022-03-31 13:05:00|304.9|302.5|305.92|303.52|306.06|303.66|303.88|301.48|0
1648732200000|2022-03-31 13:10:00|305.77|303.37|307.08|304.68|308.99|306.59|305.7|303.3|0
1648732500000|2022-03-31 13:15:00|306.79|304.39|307.96|305.56|309.28|306.88|306.5|304.1|0
1648732800000|2022-03-31 13:20:00|308.25|305.85|307.08|304.68|308.99|306.59|307.08|304.68|0
1648733100000|2022-03-31 13:25:00|306.93|304.53|310.16|307.76|310.16|307.76|306.79|304.39|0
1648733400000|2022-03-31 13:30:00|309.28|306.88|310.75|308.35|311.04|308.64|308.84|306.44|0
1648733700000|2022-03-31 13:35:00|311.19|308.79|311.04|308.64|314.6|312.2|311.04|308.64|0
1648734000000|2022-03-31 13:40:00|311.93|309.53|312.74|310.34|313.56|311.16|310.6|308.2|0
1648734300000|2022-03-31 13:45:00|312.66|310.26|311.69|309.29|314.65|312.25|310.95|308.55|0
1648734600000|2022-03-31 13:50:00|312.06|309.66|312.28|309.88|313.91|311.51|309.33|306.93|0
1648734900000|2022-03-31 13:55:00|312.43|310.03|310.65|308.25|313.61|311.21|309.77|307.37|0
1648735200000|2022-03-31 14:00:00|310.58|308.18|317.33|314.93|318.22|315.82|310.58|308.18|0
1648735500000|2022-03-31 14:05:00|317.03|314.63|316.43|314.03|317.18|314.78|314.49|312.09|0
1648735800000|2022-03-31 14:10:00|316.13|313.73|314.64|312.24|317.77|315.37|314.34|311.94|0
1648736100000|2022-03-31 14:15:00|314.49|312.09|314.64|312.24|316.28|313.88|313.16|310.76|0
1648736400000|2022-03-31 14:20:00|314.86|312.46|316.87|314.47|317.32|314.92|313.45|311.05|0
1648736700000|2022-03-31 14:25:00|317.02|314.62|314.93|312.53|318.37|315.97|314.27|311.87|0
1648737000000|2022-03-31 14:30:00|314.78|312.38|311.23|308.83|315.67|313.27|310.78|308.38|0
1648737300000|2022-03-31 14:35:00|310.93|308.53|312.13|309.73|312.43|310.03|309.62|307.22|0
1648737600000|2022-03-31 14:40:00|312.21|309.81|311.09|308.69|313.46|311.06|310.65|308.25|0
1648737900000|2022-03-31 14:45:00|311.39|308.99|307.56|305.16|311.68|309.28|306.68|304.28|0
1648738200000|2022-03-31 14:50:00|307.7|305.3|309.76|307.36|310.05|307.65|307.26|304.86|0
1648738500000|2022-03-31 14:55:00|309.47|307.07|305.16|302.76|309.47|307.07|303.85|301.45|0
1648738800000|2022-03-31 15:00:00|305.45|303.05|306.92|304.52|308.69|306.29|304.72|302.32|0
1648739100000|2022-03-31 15:05:00|307.07|304.67|306.92|304.52|308.98|306.58|306.04|303.64|0
1648739400000|2022-03-31 15:10:00|307.36|304.96|307.8|305.4|308.98|306.58|306.48|304.08|0
1648739700000|2022-03-31 15:15:00|307.36|304.96|308.68|306.28|309.57|307.17|307.21|304.81|0
1648740000000|2022-03-31 15:20:00|308.83|306.43|308.97|306.57|309.57|307.17|307.06|304.66|0
1648740300000|2022-03-31 15:25:00|308.83|306.43|310.01|307.61|310.75|308.35|308.83|306.43|0
1648740600000|2022-03-31 15:30:00|310.45|308.05|311.56|309.16|312.08|309.68|309.71|307.31|0
1648740900000|2022-03-31 15:35:00|311.49|309.09|310.74|308.34|312.38|309.98|309.56|307.16|0
1648741200000|2022-03-31 15:40:00|310.45|308.05|308.97|306.57|310.6|308.2|307.2|304.8|0
1648741500000|2022-03-31 15:45:00|309.11|306.71|309.85|307.45|310.44|308.04|309.11|306.71|0
1648741800000|2022-03-31 15:50:00|310|307.6|310.59|308.19|311.33|308.93|309.34|306.94|0
1648742100000|2022-03-31 15:55:00|310.44|308.04|308.66|306.26|310.74|308.34|308.66|306.26|0
1648742400000|2022-03-31 16:00:00|308.81|306.41|311.03|308.63|311.18|308.78|307.63|305.23|0
1648742700000|2022-03-31 16:05:00|311.18|308.78|310.73|308.33|311.62|309.22|310.14|307.74|0
1648743000000|2022-03-31 16:10:00|310.88|308.48|312.66|310.26|312.66|310.26|310.73|308.33|0
1648743300000|2022-03-31 16:15:00|312.81|310.41|312.21|309.81|313.11|310.71|311.17|308.77|0
1648743600000|2022-03-31 16:20:00|312.51|310.11|314.59|312.19|314.59|312.19|312.51|310.11|0
1648743900000|2022-03-31 16:25:00|314.74|312.34|314.44|312.04|315.79|313.39|314.29|311.89|0
1648744200000|2022-03-31 16:30:00|314.22|311.82|315.94|313.54|316.08|313.68|313.25|310.85|0
1648744500000|2022-03-31 16:35:00|315.79|313.39|314.29|311.89|316.23|313.83|313.69|311.29|0
1648744800000|2022-03-31 16:40:00|314.44|312.04|313.09|310.69|314.59|312.19|312.8|310.4|0
1648745100000|2022-03-31 16:45:00|312.8|310.4|313.39|310.99|314.43|312.03|312.35|309.95|0
1648745400000|2022-03-31 16:50:00|313.24|310.84|315.18|312.78|315.63|313.23|313.24|310.84|0
1648745700000|2022-03-31 16:55:00|315.33|312.93|316.22|313.82|316.52|314.12|314.58|312.18|0
1648746000000|2022-03-31 17:00:00|316.07|313.67|315.55|313.15|316.67|314.27|314.58|312.18|0
1648746300000|2022-03-31 17:05:00|315.62|313.22|316.67|314.27|316.82|314.42|314.73|312.33|0
1648746600000|2022-03-31 17:10:00|316.6|314.2|317.42|315.02|317.87|315.47|315.92|313.52|0
1648746900000|2022-03-31 17:15:00|317.57|315.17|315.47|313.07|318.47|316.07|315.32|312.92|0
1648747200000|2022-03-31 17:20:00|315.92|313.52|316.96|314.56|317.56|315.16|315.92|313.52|0
1648747500000|2022-03-31 17:25:00|317.26|314.86|314.42|312.02|317.56|315.16|314.12|311.72|0
1648747800000|2022-03-31 17:30:00|314.57|312.17|314.56|312.16|315.31|312.91|313.37|310.97|0
1648748100000|2022-03-31 17:35:00|314.86|312.46|315.76|313.36|316.36|313.96|314.86|312.46|0
1648748400000|2022-03-31 17:40:00|315.61|313.21|314.56|312.16|315.91|313.51|313.96|311.56|0
1648748700000|2022-03-31 17:45:00|314.41|312.01|313.81|311.41|315.01|312.61|313.66|311.26|0
1648749000000|2022-03-31 17:50:00|313.51|311.11|312.77|310.37|313.51|311.11|311.28|308.88|0
1648749300000|2022-03-31 17:55:00|312.91|310.51|314.55|312.15|314.55|312.15|312.32|309.92|0
1648749600000|2022-03-31 18:00:00|314.25|311.85|317.7|315.3|317.85|315.45|314.25|311.85|0
1648749900000|2022-03-31 18:05:00|317.55|315.15|318.3|315.9|319.05|316.65|316.95|314.55|0
1648750200000|2022-03-31 18:10:00|318.6|316.2|319.2|316.8|319.5|317.1|317.69|315.29|0
1648750500000|2022-03-31 18:15:00|319.35|316.95|319.8|317.4|320.56|318.16|318.9|316.5|0
1648750800000|2022-03-31 18:20:00|319.95|317.55|319.74|317.34|320.89|318.49|315.94|313.54|0
1648751100000|2022-03-31 18:25:00|319.89|317.49|319.29|316.89|321.85|319.45|318.99|316.59|0
1648751400000|2022-03-31 18:30:00|319.44|317.04|320.94|318.54|321.39|318.99|319.14|316.74|0
1648751700000|2022-03-31 18:35:00|321.09|318.69|319.51|317.11|321.84|319.44|318.53|316.13|0
1648752000000|2022-03-31 18:40:00|319.88|317.48|321.24|318.84|322.29|319.89|319.13|316.73|0
1648752300000|2022-03-31 18:45:00|321.09|318.69|321.08|318.68|322.29|319.89|319.88|317.48|0
1648752600000|2022-03-31 18:50:00|321.39|318.99|320.78|318.38|321.54|319.14|319.88|317.48|0
1648752900000|2022-03-31 18:55:00|321.23|318.83|318.07|315.67|321.23|318.83|318.07|315.67|0
1648753200000|2022-03-31 19:00:00|317.77|315.37|315.68|313.28|317.77|315.37|313.3|310.9|0
1648753500000|2022-03-31 19:05:00|315.83|313.43|315.08|312.68|316.72|314.32|314.19|311.79|0
1648753800000|2022-03-31 19:10:00|315.23|312.83|317.92|315.52|318.37|315.97|315.16|312.76|0
1648754100000|2022-03-31 19:15:00|318.07|315.67|320.02|317.62|320.47|318.07|317.77|315.37|0
1648754400000|2022-03-31 19:20:00|320.17|317.77|323.79|321.39|324.09|321.69|320.17|317.77|0
1648754700000|2022-03-31 19:25:00|323.64|321.24|324.09|321.69|325.61|323.21|322.88|320.48|0
1648755000000|2022-03-31 19:30:00|324.24|321.84|328.35|325.95|329.42|327.02|323.33|320.93|0
1648755300000|2022-03-31 19:35:00|328.5|326.1|326.67|324.27|329.42|327.02|325|322.6|0
1648755600000|2022-03-31 19:40:00|327.74|325.34|331.72|329.32|332.03|329.63|326.67|324.27|0
1648755900000|2022-03-31 19:45:00|331.57|329.17|329.02|326.62|332.49|330.09|328.8|326.4|0
1648756200000|2022-03-31 19:50:00|329.17|326.77|338.04|335.64|338.04|335.64|328.87|326.47|0
1648756500000|2022-03-31 19:55:00|338.98|336.58|344.78|342.38|346.99|344.59|336.64|334.24|0
1648756800000|2022-03-31 20:00:00|346.2|343.8|344.3|341.9|346.2|343.8|339.43|337.03|0
1648757100000|2022-03-31 20:05:00|344.15|341.75|341.94|339.54|345.25|342.85|341.63|339.23|0
1648757400000|2022-03-31 20:10:00|341.63|339.23|334.74|332.34|341.71|339.31|334.27|331.87|0
1648757700000|2022-03-31 20:15:00|335.25|332.45|335.56|332.76|336.35|333.55|334.16|331.36|0
1648758000000|2022-03-31 20:20:00|335.72|332.92|338.62|335.82|338.7|335.9|335.41|332.61|0
1648758300000|2022-03-31 20:25:00|338.7|335.9|337.6|334.8|339.33|336.53|337.13|334.33|0
1648758600000|2022-03-31 20:30:00|337.44|334.64|336.97|334.17|337.75|334.95|336.34|333.54|0
1648758900000|2022-03-31 20:35:00|337.36|334.56|336.5|333.7|337.36|334.56|335.87|333.07|0
1648759200000|2022-03-31 20:40:00|336.42|333.62|336.02|333.22|336.42|333.62|335.55|332.75|0
1648759500000|2022-03-31 20:45:00|335.87|333.07|335.87|333.07|337.28|334.48|335.24|332.44|0
1648759800000|2022-03-31 20:50:00|335.71|332.91|336.18|333.38|337.2|334.4|335.71|332.91|0
1648760100000|2022-03-31 20:55:00|336.02|333.22|336.1|333.3|336.49|333.69|335.7|332.9|0
1648760400000|2022-03-31 21:00:00|336|333.2|336.44|333.64|336.46|333.66|335.94|333.14|0
1648760700000|2022-03-31 21:05:00|336.46|333.66|336.48|333.68|336.55|333.75|336.28|333.48|0
1648761000000|2022-03-31 21:10:00|336.5|333.7|336.39|333.59|336.53|333.73|336.34|333.54|0
1648761300000|2022-03-31 21:15:00|336.41|333.61|336.34|333.54|336.43|333.63|336.32|333.52|0
1648761600000|2022-03-31 21:20:00|336.36|333.56|336.88|334.08|336.88|334.08|336.36|333.56|0
1648761900000|2022-03-31 21:25:00|336.75|333.95|337.53|334.73|337.53|334.73|336.59|333.79|0
1648762200000|2022-03-31 21:30:00|337.28|334.48|337.64|334.84|337.91|335.11|337.14|334.34|0
1648762500000|2022-03-31 21:35:00|337.67|334.87|338.09|335.29|338.23|335.43|337.64|334.84|0
1648762800000|2022-03-31 21:40:00|338.05|335.25|337.59|334.79|338.21|335.41|337.57|334.77|0
1648763100000|2022-03-31 21:45:00|337.75|334.95|337.54|334.74|337.75|334.95|337.11|334.31|0
1648763400000|2022-03-31 21:50:00|337.43|334.63|337.29|334.49|337.43|334.63|336.65|333.85|0
1648763700000|2022-03-31 21:55:00|337.17|334.37|336.62|333.82|337.17|334.37|336.34|333.54|0
1648764000000|2022-03-31 22:00:00|336.39|333.59|334.58|331.78|336.54|333.74|333.96|331.16|0
1648764300000|2022-03-31 22:05:00|334.74|331.94|335.21|332.41|335.36|332.56|334.27|331.47|0
1648764600000|2022-03-31 22:10:00|335.05|332.25|336.22|333.42|336.46|333.66|335.05|332.25|0
1648764900000|2022-03-31 22:15:00|336.14|333.34|337.24|334.44|337.71|334.91|335.91|333.11|0
1648765200000|2022-03-31 22:20:00|337.4|334.6|337.71|334.91|338.34|335.54|337.08|334.28|0
1648765500000|2022-03-31 22:25:00|337.55|334.75|338.18|335.38|338.18|335.38|337.39|334.59|0
1648765800000|2022-03-31 22:30:00|337.71|334.91|336.29|333.49|337.71|334.91|336.29|333.49|0
1648766100000|2022-03-31 22:35:00|336.22|333.42|335.82|333.02|336.29|333.49|335.51|332.71|0
1648766400000|2022-03-31 22:40:00|335.66|332.86|335.59|332.79|335.74|332.94|335.35|332.55|0
1648766700000|2022-03-31 22:45:00|335.5|332.7|335.82|333.02|335.82|333.02|335.04|332.24|0
1648767000000|2022-03-31 22:50:00|335.66|332.86|335.5|332.7|335.66|332.86|335.03|332.23|0
1648767300000|2022-03-31 22:55:00|335.34|332.54|335.5|332.7|335.97|333.17|335.34|332.54|0
1648767600000|2022-03-31 23:00:00|335.34|332.54|335.5|332.7|335.5|332.7|335.03|332.23|0
1648767900000|2022-03-31 23:05:00|335.65|332.85|335.34|332.54|335.97|333.17|335.18|332.38|0
1648768200000|2022-03-31 23:10:00|335.49|332.69|335.18|332.38|335.65|332.85|334.95|332.15|0
1648768500000|2022-03-31 23:15:00|335.34|332.54|335.18|332.38|335.65|332.85|334.55|331.75|0
1648768800000|2022-03-31 23:20:00|335.02|332.22|334.94|332.14|335.65|332.85|334.86|332.06|0
1648769100000|2022-03-31 23:25:00|335.02|332.22|334.86|332.06|335.33|332.53|334.86|332.06|0
1648769400000|2022-03-31 23:30:00|335.02|332.22|335.17|332.37|335.49|332.69|334.39|331.59|0
1648769700000|2022-03-31 23:35:00|335.01|332.21|334.54|331.74|335.01|332.21|334.39|331.59|0
1648770000000|2022-03-31 23:40:00|334.7|331.9|333.92|331.12|334.7|331.9|333.61|330.81|0
1648770300000|2022-03-31 23:45:00|334.07|331.27|335.32|332.52|335.32|332.52|334.07|331.27|0
1648770600000|2022-03-31 23:50:00|335.16|332.36|334.69|331.89|335.63|332.83|334.69|331.89|0
1648770900000|2022-03-31 23:55:00|334.54|331.74|335|332.2|335.16|332.36|334.54|331.74|0
1648771200000|2022-04-01 00:00:00|334.85|332.05|336.1|333.3|336.73|333.93|333.6|330.8|0
1648771500000|2022-04-01 00:05:00|335.94|333.14|335.78|332.98|336.72|333.92|334.85|332.05|0
1648771800000|2022-04-01 00:10:00|335.63|332.83|334.84|332.04|336.56|333.76|334.53|331.73|0
1648772100000|2022-04-01 00:15:00|335|332.2|336.88|334.08|337.03|334.23|334.69|331.89|0
1648772400000|2022-04-01 00:20:00|336.72|333.92|335.93|333.13|337.03|334.23|335.46|332.66|0
1648772700000|2022-04-01 00:25:00|336.09|333.29|337.03|334.23|337.34|334.54|336.09|333.29|0
1648773000000|2022-04-01 00:30:00|336.87|334.07|337.97|335.17|337.97|335.17|336.71|333.91|0
1648773300000|2022-04-01 00:35:00|337.81|335.01|336.24|333.44|338.6|335.8|336.24|333.44|0
1648773600000|2022-04-01 00:40:00|336.08|333.28|335.61|332.81|336.87|334.07|335.14|332.34|0
1648773900000|2022-04-01 00:45:00|335.77|332.97|336|333.2|336.24|333.44|335.3|332.5|0
1648774200000|2022-04-01 00:50:00|335.92|333.12|336.39|333.59|337.02|334.22|335.92|333.12|0
1648774500000|2022-04-01 00:55:00|336.23|333.43|334.98|332.18|337.02|334.22|334.98|332.18|0
1648774800000|2022-04-01 01:00:00|335.14|332.34|335.45|332.65|336.23|333.43|334.98|332.18|0
1648775100000|2022-04-01 01:05:00|335.29|332.49|334.98|332.18|335.76|332.96|334.82|332.02|0
1648775400000|2022-04-01 01:10:00|335.06|332.26|334.66|331.86|335.44|332.64|334.35|331.55|0
1648775700000|2022-04-01 01:15:00|334.82|332.02|334.35|331.55|335.13|332.33|333.72|330.92|0
1648776000000|2022-04-01 01:20:00|334.19|331.39|333.72|330.92|334.35|331.55|333.41|330.61|0
1648776300000|2022-04-01 01:25:00|333.65|330.85|334.03|331.23|334.81|332.01|333.65|330.85|0
1648776600000|2022-04-01 01:30:00|334.19|331.39|334.34|331.54|334.97|332.17|334.03|331.23|0
1648776900000|2022-04-01 01:35:00|334.18|331.38|336.06|333.26|336.69|333.89|334.18|331.38|0
1648777200000|2022-04-01 01:40:00|336.22|333.42|335.59|332.79|336.22|333.42|335.12|332.32|0
1648777500000|2022-04-01 01:45:00|335.74|332.94|335.9|333.1|336.37|333.57|335.43|332.63|0
1648777800000|2022-04-01 01:50:00|335.98|333.18|335.74|332.94|335.98|333.18|334.33|331.53|0
1648778100000|2022-04-01 01:55:00|335.58|332.78|335.27|332.47|335.74|332.94|334.96|332.16|0
1648778400000|2022-04-01 02:00:00|335.42|332.62|334.95|332.15|335.58|332.78|334.17|331.37|0
1648778700000|2022-04-01 02:05:00|334.88|332.08|335.58|332.78|335.58|332.78|334.64|331.84|0
1648779000000|2022-04-01 02:10:00|335.73|332.93|334.79|331.99|335.73|332.93|334.56|331.76|0
1648779300000|2022-04-01 02:15:00|334.72|331.92|334.63|331.83|334.95|332.15|334.48|331.68|0
1648779600000|2022-04-01 02:20:00|334.72|331.92|334.94|332.14|335.73|332.93|334.63|331.83|0
1648779900000|2022-04-01 02:25:00|335.1|332.3|335.1|332.3|335.26|332.46|334.79|331.99|0
1648780200000|2022-04-01 02:30:00|334.94|332.14|334.47|331.67|335.1|332.3|334.32|331.52|0
1648780500000|2022-04-01 02:35:00|334.4|331.6|333.53|330.73|334.63|331.83|333.38|330.58|0
1648780800000|2022-04-01 02:40:00|333.69|330.89|333.06|330.26|333.69|330.89|332.6|329.8|0
1648781100000|2022-04-01 02:45:00|333.22|330.42|332.44|329.64|333.37|330.57|332.44|329.64|0
1648781400000|2022-04-01 02:50:00|332.59|329.79|333.06|330.26|333.06|330.26|332.28|329.48|0
1648781700000|2022-04-01 02:55:00|332.9|330.1|332.59|329.79|332.9|330.1|332.43|329.63|0
1648782000000|2022-04-01 03:00:00|332.43|329.63|331.03|328.23|332.43|329.63|330.8|328|0
1648782300000|2022-04-01 03:05:00|331.19|328.39|331.96|329.16|332.12|329.32|331.19|328.39|0
1648782600000|2022-04-01 03:10:00|331.81|329.01|331.34|328.54|331.96|329.16|331.34|328.54|0
1648782900000|2022-04-01 03:15:00|331.18|328.38|331.18|328.38|331.34|328.54|330.87|328.07|0
1648783200000|2022-04-01 03:20:00|331.34|328.54|331.34|328.54|331.34|328.54|330.16|327.36|0
1648783500000|2022-04-01 03:25:00|331.18|328.38|331.64|328.84|331.8|329|331.18|328.38|0
1648783800000|2022-04-01 03:30:00|331.8|329|332.11|329.31|332.11|329.31|331.49|328.69|0
1648784100000|2022-04-01 03:35:00|331.95|329.15|332.57|329.77|332.89|330.09|331.95|329.15|0
1648784400000|2022-04-01 03:40:00|332.73|329.93|332.57|329.77|332.88|330.08|332.11|329.31|0
1648784700000|2022-04-01 03:45:00|332.42|329.62|332.41|329.61|332.73|329.93|332.41|329.61|0
1648785000000|2022-04-01 03:50:00|332.26|329.46|332.72|329.92|332.72|329.92|332.1|329.3|0
1648785300000|2022-04-01 03:55:00|332.88|330.08|332.41|329.61|333.03|330.23|332.41|329.61|0
1648785600000|2022-04-01 04:00:00|332.25|329.45|332.87|330.07|332.87|330.07|332.25|329.45|0
1648785900000|2022-04-01 04:05:00|332.72|329.92|332.41|329.61|332.87|330.07|332.41|329.61|0
1648786200000|2022-04-01 04:10:00|332.56|329.76|332.4|329.6|332.72|329.92|332.4|329.6|0
1648786500000|2022-04-01 04:15:00|332.56|329.76|332.09|329.29|332.56|329.76|332.09|329.29|0
1648786800000|2022-04-01 04:20:00|332.25|329.45|332.24|329.44|332.4|329.6|332.09|329.29|0
1648787100000|2022-04-01 04:25:00|332.4|329.6|332.55|329.75|332.63|329.83|332.4|329.6|0
1648787400000|2022-04-01 04:30:00|332.71|329.91|332.86|330.06|332.86|330.06|332.4|329.6|0
1648787700000|2022-04-01 04:35:00|332.94|330.14|333.33|330.53|333.33|330.53|332.86|330.06|0
1648788000000|2022-04-01 04:40:00|333.64|330.84|334.26|331.46|334.57|331.77|333.48|330.68|0
1648788300000|2022-04-01 04:45:00|334.42|331.62|333.95|331.15|334.42|331.62|333.79|330.99|0
1648788600000|2022-04-01 04:50:00|334.1|331.3|334.57|331.77|334.88|332.08|334.1|331.3|0
1648788900000|2022-04-01 04:55:00|335.16|332.36|336.3|333.5|336.54|333.74|333.67|330.87|0
1648789200000|2022-04-01 05:00:00|336.46|333.66|335.68|332.88|336.77|333.97|335.68|332.88|0
1648789500000|2022-04-01 05:05:00|335.83|333.03|335.67|332.87|335.99|333.19|335.36|332.56|0
1648789800000|2022-04-01 05:10:00|335.83|333.03|334.43|331.63|336.3|333.5|334.27|331.47|0
1648790100000|2022-04-01 05:15:00|334.27|331.47|334.43|331.63|334.74|331.94|334.12|331.32|0
1648790400000|2022-04-01 05:20:00|334.58|331.78|335.05|332.25|335.2|332.4|334.27|331.47|0
1648790700000|2022-04-01 05:25:00|335.36|332.56|335.35|332.55|335.44|332.64|335.04|332.24|0
1648791000000|2022-04-01 05:30:00|335.2|332.4|336.13|333.33|336.13|333.33|335.2|332.4|0
1648791300000|2022-04-01 05:35:00|335.98|333.18|337.07|334.27|337.22|334.42|335.82|333.02|0
1648791600000|2022-04-01 05:40:00|336.91|334.11|336.28|333.48|337.07|334.27|336.13|333.33|0
1648791900000|2022-04-01 05:45:00|336.44|333.64|336.59|333.79|336.83|334.03|336.28|333.48|0
1648792200000|2022-04-01 05:50:00|336.75|333.95|337.53|334.73|338|335.2|336.75|333.95|0
1648792500000|2022-04-01 05:55:00|337.37|334.57|338|335.2|338|335.2|337.37|334.57|0
1648792800000|2022-04-01 06:00:00|338.31|335.51|337.37|334.57|339.09|336.29|337.21|334.41|0
1648793100000|2022-04-01 06:05:00|337.52|334.72|338.15|335.35|338.93|336.13|337.37|334.57|0
1648793400000|2022-04-01 06:10:00|338.3|335.5|337.83|335.03|338.62|335.82|337.83|335.03|0
1648793700000|2022-04-01 06:15:00|337.99|335.19|336.58|333.78|338.15|335.35|336.58|333.78|0
1648794000000|2022-04-01 06:20:00|336.27|333.47|334.55|331.75|336.27|333.47|334.24|331.44|0
1648794300000|2022-04-01 06:25:00|334.4|331.6|335.02|332.22|335.17|332.37|333.78|330.98|0
1648794600000|2022-04-01 06:30:00|335.17|332.37|335.48|332.68|335.49|332.69|334.24|331.44|0
1648794900000|2022-04-01 06:35:00|335.64|332.84|334.08|331.28|335.72|332.92|333.77|330.97|0
1648795200000|2022-04-01 06:40:00|334.24|331.44|333.38|330.58|334.39|331.59|333.3|330.5|0
1648795500000|2022-04-01 06:45:00|333.46|330.66|333.15|330.35|333.46|330.66|332.84|330.04|0
1648795800000|2022-04-01 06:50:00|333.23|330.43|333.3|330.5|333.76|330.96|332.76|329.96|0
1648796100000|2022-04-01 06:55:00|333.45|330.65|333.3|330.5|334.23|331.43|332.83|330.03|0
1648796400000|2022-04-01 07:00:00|333.45|330.65|334.54|331.74|335|332.2|333.3|330.5|0
1648796700000|2022-04-01 07:05:00|334.03|331.63|334.11|331.71|335.27|332.87|333.8|331.4|0
1648797000000|2022-04-01 07:10:00|334.34|331.94|335.42|333.02|335.89|333.49|333.25|330.85|0
1648797300000|2022-04-01 07:15:00|335.19|332.79|333.4|331|335.58|333.18|333.09|330.69|0
1648797600000|2022-04-01 07:20:00|333.48|331.08|332|329.6|333.55|331.15|330.76|328.36|0
1648797900000|2022-04-01 07:25:00|332.47|330.07|333.71|331.31|333.71|331.31|332.16|329.76|0
1648798200000|2022-04-01 07:30:00|334.17|331.77|335.73|333.33|335.73|333.33|333.55|331.15|0
1648798500000|2022-04-01 07:35:00|335.57|333.17|335.1|332.7|336.97|334.57|334.94|332.54|0
1648798800000|2022-04-01 07:40:00|335.26|332.86|334.94|332.54|336.03|333.63|334.17|331.77|0
1648799100000|2022-04-01 07:45:00|335.25|332.85|334.01|331.61|335.25|332.85|333.54|331.14|0
1648799400000|2022-04-01 07:50:00|333.85|331.45|332.45|330.05|334.09|331.69|332.45|330.05|0
1648799700000|2022-04-01 07:55:00|332.3|329.9|333.15|330.75|333.85|331.45|332.3|329.9|0
1648800000000|2022-04-01 08:00:00|333.38|330.98|331.68|329.28|333.93|331.53|331.68|329.28|0
1648800300000|2022-04-01 08:05:00|331.52|329.12|332.6|330.2|333.07|330.67|331.52|329.12|0
1648800600000|2022-04-01 08:10:00|332.68|330.28|333.53|331.13|333.53|331.13|331.67|329.27|0
1648800900000|2022-04-01 08:15:00|333.38|330.98|333.37|330.97|334.08|331.68|332.53|330.13|0
1648801200000|2022-04-01 08:20:00|333.22|330.82|332.44|330.04|333.37|330.97|331.98|329.58|0
1648801500000|2022-04-01 08:25:00|332.6|330.2|332.13|329.73|332.9|330.5|331.67|329.27|0
1648801800000|2022-04-01 08:30:00|332.21|329.81|332.59|330.19|333.37|330.97|332.21|329.81|0
1648802100000|2022-04-01 08:35:00|332.44|330.04|333.37|330.97|333.37|330.97|331.97|329.57|0
1648802400000|2022-04-01 08:40:00|333.29|330.89|331.5|329.1|333.37|330.97|331.5|329.1|0
1648802700000|2022-04-01 08:45:00|331.35|328.95|331.5|329.1|331.97|329.57|330.88|328.48|0
1648803000000|2022-04-01 08:50:00|331.35|328.95|331.27|328.87|331.96|329.56|331.04|328.64|0
1648803300000|2022-04-01 08:55:00|331.34|328.94|331.5|329.1|331.96|329.56|331.34|328.94|0
1648803600000|2022-04-01 09:00:00|331.73|329.33|332.89|330.49|333.2|330.8|331.73|329.33|0
1648803900000|2022-04-01 09:05:00|332.73|330.33|333.82|331.42|334.13|331.73|332.73|330.33|0
1648804200000|2022-04-01 09:10:00|333.97|331.57|333.2|330.8|334.13|331.73|332.89|330.49|0
1648804500000|2022-04-01 09:15:00|333.12|330.72|333.5|331.1|333.97|331.57|332.88|330.48|0
1648804800000|2022-04-01 09:20:00|333.66|331.26|332.26|329.86|334.75|332.35|329.94|327.54|0
1648805100000|2022-04-01 09:25:00|332.11|329.71|331.79|329.39|332.42|330.02|331.64|329.24|0
1648805400000|2022-04-01 09:30:00|331.64|329.24|329.63|327.23|331.64|329.24|328.86|326.46|0
1648805700000|2022-04-01 09:35:00|329.48|327.08|330.24|327.84|330.24|327.84|329.01|326.61|0
1648806000000|2022-04-01 09:40:00|330.4|328|331.01|328.61|331.79|329.39|330.24|327.84|0
1648806300000|2022-04-01 09:45:00|330.86|328.46|331.48|329.08|332.1|329.7|330.7|328.3|0
1648806600000|2022-04-01 09:50:00|331.32|328.92|330.08|327.68|331.32|328.92|329.47|327.07|0
1648806900000|2022-04-01 09:55:00|329.77|327.37|329.7|327.3|330.39|327.99|329.16|326.76|0
1648807200000|2022-04-01 10:00:00|329.77|327.37|329.12|326.72|331.15|328.75|327.74|325.34|0
1648807500000|2022-04-01 10:05:00|329.2|326.8|328.5|326.1|329.58|327.18|328.5|326.1|0
1648807800000|2022-04-01 10:10:00|328.66|326.26|329.2|326.8|329.43|327.03|328.35|325.95|0
1648808100000|2022-04-01 10:15:00|329.12|326.72|328.89|326.49|329.42|327.02|328.81|326.41|0
1648808400000|2022-04-01 10:20:00|328.96|326.56|329.42|327.02|329.42|327.02|328.8|326.4|0
1648808700000|2022-04-01 10:25:00|329.11|326.71|328.49|326.09|329.27|326.87|328.34|325.94|0
1648809000000|2022-04-01 10:30:00|328.73|326.33|328.49|326.09|329.11|326.71|328.18|325.78|0
1648809300000|2022-04-01 10:35:00|328.65|326.25|330.11|327.71|330.19|327.79|328.49|326.09|0
1648809600000|2022-04-01 10:40:00|330.03|327.63|330.18|327.78|330.42|328.02|329.72|327.32|0
1648809900000|2022-04-01 10:45:00|330.03|327.63|330.49|328.09|330.96|328.56|330.03|327.63|0
1648810200000|2022-04-01 10:50:00|330.65|328.25|330.95|328.55|331.11|328.71|330.49|328.09|0
1648810500000|2022-04-01 10:55:00|330.8|328.4|329.71|327.31|331.26|328.86|329.25|326.85|0
1648810800000|2022-04-01 11:00:00|329.87|327.47|329.71|327.31|329.87|327.47|328.94|326.54|0
1648811100000|2022-04-01 11:05:00|329.56|327.16|329.56|327.16|329.79|327.39|328.94|326.54|0
1648811400000|2022-04-01 11:10:00|329.4|327|330.79|328.39|330.94|328.54|329.4|327|0
1648811700000|2022-04-01 11:15:00|330.94|328.54|330.79|328.39|330.94|328.54|330.1|327.7|0
1648812000000|2022-04-01 11:20:00|330.94|328.54|330.32|327.92|331.1|328.7|330.01|327.61|0
1648812300000|2022-04-01 11:25:00|330.48|328.08|330.78|328.38|330.78|328.38|330.17|327.77|0
1648812600000|2022-04-01 11:30:00|330.94|328.54|330.47|328.07|331.25|328.85|330.47|328.07|0
1648812900000|2022-04-01 11:35:00|330.78|328.38|330.62|328.22|331.24|328.84|330.47|328.07|0
1648813200000|2022-04-01 11:40:00|330.78|328.38|330.78|328.38|330.93|328.53|330.62|328.22|0
1648813500000|2022-04-01 11:45:00|330.93|328.53|330.16|327.76|330.93|328.53|330.16|327.76|0
1648813800000|2022-04-01 11:50:00|328.98|326.58|329.29|326.89|329.29|326.89|328.98|326.58|0
1648814100000|2022-04-01 11:55:00|329.21|326.81|328.97|326.57|329.44|327.04|328.97|326.57|0
1648814400000|2022-04-01 12:00:00|329.13|326.73|329.75|327.35|329.83|327.43|328.97|326.57|0
1648814700000|2022-04-01 12:05:00|329.59|327.19|328.2|325.8|329.59|327.19|328.2|325.8|0
1648815000000|2022-04-01 12:10:00|328.35|325.95|328.81|326.41|328.81|326.41|328.04|325.64|0
1648815300000|2022-04-01 12:15:00|328.97|326.57|328.81|326.41|328.97|326.57|327.73|325.33|0
1648815600000|2022-04-01 12:20:00|328.66|326.26|328.04|325.64|328.81|326.41|327.73|325.33|0
1648815900000|2022-04-01 12:25:00|327.96|325.56|328.34|325.94|329.58|327.18|327.5|325.1|0
1648816200000|2022-04-01 12:30:00|328.27|325.87|332.37|329.97|333|330.6|328.19|325.79|0
1648816500000|2022-04-01 12:35:00|332.3|329.9|330.52|328.12|332.37|329.97|329.9|327.5|0
1648816800000|2022-04-01 12:40:00|330.37|327.97|332.23|329.83|333.01|330.61|330.36|327.96|0
1648817100000|2022-04-01 12:45:00|332.31|329.91|332.54|330.14|332.54|330.14|331.3|328.9|0
1648817400000|2022-04-01 12:50:00|332.7|330.3|333.17|330.77|334.26|331.86|332.39|329.99|0
1648817700000|2022-04-01 12:55:00|333.32|330.92|333.79|331.39|333.95|331.55|332.7|330.3|0
1648818000000|2022-04-01 13:00:00|333.95|331.55|335.98|333.58|335.98|333.58|333.48|331.08|0
1648818300000|2022-04-01 13:05:00|335.83|333.43|333.79|331.39|335.83|333.43|333.63|331.23|0
1648818600000|2022-04-01 13:10:00|333.71|331.31|332.38|329.98|333.94|331.54|332.38|329.98|0
1648818900000|2022-04-01 13:15:00|332.22|329.82|331.13|328.73|332.22|329.82|330.66|328.26|0
1648819200000|2022-04-01 13:20:00|330.97|328.57|332.06|329.66|332.22|329.82|330.5|328.1|0
1648819500000|2022-04-01 13:25:00|331.75|329.35|333.78|331.38|333.78|331.38|331.44|329.04|0
1648819800000|2022-04-01 13:30:00|333.46|331.06|337.23|334.83|337.23|334.83|332.21|329.81|0
1648820100000|2022-04-01 13:35:00|337.07|334.67|337.19|334.79|338.65|336.25|333.58|331.18|0
1648820400000|2022-04-01 13:40:00|337.04|334.64|338.54|335.66|339.8|336.92|336.8|333.92|0
1648820700000|2022-04-01 13:45:00|338.38|335.5|336.8|333.92|339.8|336.92|335.38|332.5|0
1648821000000|2022-04-01 13:50:00|336.96|334.08|342.5|339.62|343.29|340.41|336.33|333.45|0
1648821300000|2022-04-01 13:55:00|342.81|339.93|340.11|337.23|343.13|340.25|339.8|336.92|0
1648821600000|2022-04-01 14:00:00|339.72|336.84|342.02|339.14|344.25|341.37|338.69|335.81|0
1648821900000|2022-04-01 14:05:00|341.7|338.82|341.54|338.66|342.33|339.45|339.48|336.6|0
1648822200000|2022-04-01 14:10:00|341.22|338.34|336.95|334.07|341.22|338.34|336.32|333.44|0
1648822500000|2022-04-01 14:15:00|337.1|334.22|342.1|339.22|342.26|339.38|337.1|334.22|0
1648822800000|2022-04-01 14:20:00|341.78|338.9|346.77|343.89|347.42|344.54|340.83|337.95|0
1648823100000|2022-04-01 14:25:00|346.29|343.41|347.57|344.69|348.7|345.82|345.65|342.77|0
1648823400000|2022-04-01 14:30:00|346.93|344.05|344.37|341.49|347.09|344.21|344.21|341.33|0
1648823700000|2022-04-01 14:35:00|343.89|341.01|345.65|342.77|346.45|343.57|342.93|340.05|0
1648824000000|2022-04-01 14:40:00|345.97|343.09|345.16|342.28|348.53|345.65|344.84|341.96|0
1648824300000|2022-04-01 14:45:00|345.32|342.44|342.92|340.04|345.48|342.6|341.49|338.61|0
1648824600000|2022-04-01 14:50:00|342.61|339.73|339.9|337.02|343.56|340.68|339.74|336.86|0
1648824900000|2022-04-01 14:55:00|339.74|336.86|341.09|338.69|341.72|339.32|339.27|336.39|0
1648825200000|2022-04-01 15:00:00|341.41|339.01|341.56|339.16|342.36|339.96|340.45|338.05|0
1648825500000|2022-04-01 15:05:00|341.72|339.32|338.86|336.46|342.52|340.12|338.23|335.83|0
1648825800000|2022-04-01 15:10:00|339.02|336.62|341.31|338.91|341.95|339.55|337.98|335.58|0
1648826100000|2022-04-01 15:15:00|341.63|339.23|340.99|338.59|342.75|340.35|340.2|337.8|0
1648826400000|2022-04-01 15:20:00|340.84|338.44|340.67|338.27|342.27|339.87|338.77|336.37|0
1648826700000|2022-04-01 15:25:00|340.52|338.12|342.58|340.18|342.74|340.34|339.72|337.32|0
1648827000000|2022-04-01 15:30:00|342.11|339.71|344.5|342.1|345.3|342.9|342.11|339.71|0
1648827300000|2022-04-01 15:35:00|344.34|341.94|347.55|345.15|348.68|346.28|344.34|341.94|0
1648827600000|2022-04-01 15:40:00|347.63|345.23|350.45|348.05|350.94|348.54|347.63|345.23|0
1648827900000|2022-04-01 15:45:00|350.78|348.38|349.86|347.46|351.35|348.95|347.75|345.35|0
1648828200000|2022-04-01 15:50:00|350.35|347.95|346.96|344.56|350.99|348.59|346.15|343.75|0
1648828500000|2022-04-01 15:55:00|347.52|345.12|351.15|348.75|352.45|350.05|347.52|345.12|0
1648828800000|2022-04-01 16:00:00|351.8|349.4|353.34|350.94|353.42|351.02|350.91|348.51|0
1648829100000|2022-04-01 16:05:00|353.58|351.18|354.55|352.15|356.34|353.94|353.58|351.18|0
1648829400000|2022-04-01 16:10:00|354.39|351.99|354.06|351.66|356.01|353.61|353.74|351.34|0
1648829700000|2022-04-01 16:15:00|353.9|351.5|355.04|352.64|356.5|354.1|353.09|350.69|0
1648830000000|2022-04-01 16:20:00|355.36|352.96|353.41|351.01|355.52|353.12|352.6|350.2|0
1648830300000|2022-04-01 16:25:00|352.76|350.36|351.63|349.23|353.9|351.5|351.47|349.07|0
1648830600000|2022-04-01 16:30:00|351.95|349.55|356.98|354.58|357.8|355.4|351.95|349.55|0
1648830900000|2022-04-01 16:35:00|357.39|354.99|356|353.6|358.61|356.21|355.68|353.28|0
1648831200000|2022-04-01 16:40:00|356.17|353.77|353.24|350.84|357.31|354.91|352.92|350.52|0
1648831500000|2022-04-01 16:45:00|352.92|350.52|352.59|350.19|355.35|352.95|352.43|350.03|0
1648831800000|2022-04-01 16:50:00|352.75|350.35|353.08|350.68|355.18|352.78|352.11|349.71|0
1648832100000|2022-04-01 16:55:00|352.91|350.51|354.86|352.46|355.02|352.62|351.78|349.38|0
1648832400000|2022-04-01 17:00:00|354.53|352.13|354.61|352.21|355.99|353.59|353.47|351.07|0
1648832700000|2022-04-01 17:05:00|354.44|352.04|354.93|352.53|354.93|352.53|352.33|349.93|0
1648833000000|2022-04-01 17:10:00|355.01|352.61|356.39|353.99|357.21|354.81|355.01|352.61|0
1648833300000|2022-04-01 17:15:00|356.56|354.16|356.23|353.83|357.54|355.14|355.9|353.5|0
1648833600000|2022-04-01 17:20:00|356.07|353.67|355.25|352.85|359.17|356.77|355.09|352.69|0
1648833900000|2022-04-01 17:25:00|355.41|353.01|355.9|353.5|356.88|354.48|355.09|352.69|0
1648834200000|2022-04-01 17:30:00|356.06|353.66|355.9|353.5|356.39|353.99|354.11|351.71|0
1648834500000|2022-04-01 17:35:00|356.06|353.66|350.38|347.98|356.06|353.66|349.41|347.01|0
1648834800000|2022-04-01 17:40:00|350.22|347.82|349.89|347.49|350.7|348.3|347.96|345.56|0
1648835100000|2022-04-01 17:45:00|350.21|347.81|350.46|348.06|351.67|349.27|350.05|347.65|0
1648835400000|2022-04-01 17:50:00|350.86|348.46|350.29|347.89|351.83|349.43|349.72|347.32|0
1648835700000|2022-04-01 17:55:00|350.37|347.97|348.74|346.34|350.85|348.45|347.94|345.54|0
1648836000000|2022-04-01 18:00:00|348.91|346.51|343.91|341.51|349.39|346.99|343.91|341.51|0
1648836300000|2022-04-01 18:05:00|344.07|341.67|343.59|341.19|344.87|342.47|341.19|338.79|0
1648836600000|2022-04-01 18:10:00|343.91|341.51|344.71|342.31|345.35|342.95|342.47|340.07|0
1648836900000|2022-04-01 18:15:00|342.09|339.69|342.73|340.33|343.05|340.65|340.49|338.09|0
1648837200000|2022-04-01 18:20:00|342.89|340.49|342.25|339.85|343.05|340.65|340.33|337.93|0
1648837500000|2022-04-01 18:25:00|342.41|340.01|338.26|335.86|342.57|340.17|338.26|335.86|0
1648837800000|2022-04-01 18:30:00|338.42|336.02|335.56|333.16|338.58|336.18|335.25|332.85|0
1648838100000|2022-04-01 18:35:00|335.41|333.01|337.94|335.54|339.21|336.81|335.41|333.01|0
1648838400000|2022-04-01 18:40:00|337.78|335.38|335.13|332.73|338.85|336.45|334.57|332.17|0
1648838700000|2022-04-01 18:45:00|335.21|332.81|336.47|334.07|336.95|334.55|333.63|331.23|0
1648839000000|2022-04-01 18:50:00|336.63|334.23|338.38|335.98|338.7|336.3|336.47|334.07|0
1648839300000|2022-04-01 18:55:00|338.22|335.82|339.66|337.26|340.77|338.37|336.79|334.39|0
1648839600000|2022-04-01 19:00:00|340.13|337.73|337.26|334.86|340.29|337.89|335.52|333.12|0
1648839900000|2022-04-01 19:05:00|337.58|335.18|339.33|336.93|339.49|337.09|335.52|333.12|0
1648840200000|2022-04-01 19:10:00|339.17|336.77|339.49|337.09|342.37|339.97|338.22|335.82|0
1648840500000|2022-04-01 19:15:00|339.81|337.41|345.43|343.03|345.43|343.03|338.53|336.13|0
1648840800000|2022-04-01 19:20:00|345.75|343.35|345.37|342.97|347.46|345.06|343.76|341.36|0
1648841100000|2022-04-01 19:25:00|344.88|342.48|344.24|341.84|345.69|343.29|343.59|341.19|0
1648841400000|2022-04-01 19:30:00|343.75|341.35|347.3|344.9|348.6|346.2|342.63|340.23|0
1648841700000|2022-04-01 19:35:00|346.5|344.1|346.98|344.58|348.93|346.53|346.49|344.09|0
1648842000000|2022-04-01 19:40:00|347.14|344.74|350.72|348.32|350.72|348.32|344.07|341.67|0
1648842300000|2022-04-01 19:45:00|349.58|347.18|346.2|343.8|351.03|348.63|346.2|343.8|0
1648842600000|2022-04-01 19:50:00|343.47|341.07|336.68|333.8|344.11|341.71|336.05|333.17|0
1648842900000|2022-04-01 19:55:00|337.15|334.27|333.78|330.9|337.78|334.9|332.52|329.64|0
1648843200000|2022-04-01 20:00:00|334.72|331.84|333.38|330.98|336.31|333.43|332.75|330.35|0
1648843500000|2022-04-01 20:05:00|333.54|331.14|335.11|332.71|335.27|332.87|333.38|330.98|0
1648843800000|2022-04-01 20:10:00|335.27|332.87|338.12|335.72|338.12|335.72|335.11|332.71|0
1649055900000|2022-04-04 07:05:00|330.42|328.02|334.11|331.71|334.82|332.42|330.27|327.87|0
1649056200000|2022-04-04 07:10:00|334.19|331.79|339.09|336.69|339.57|337.17|334.03|331.63|0
1649056500000|2022-04-04 07:15:00|339.25|336.85|337.66|335.26|339.88|337.48|336.71|334.31|0
1649056800000|2022-04-04 07:20:00|337.9|335.5|339.21|336.81|339.37|336.97|336.87|334.47|0
1649057100000|2022-04-04 07:25:00|339.05|336.65|339.21|336.81|340|337.6|338.5|336.1|0
1649057400000|2022-04-04 07:30:00|339.05|336.65|336.99|334.59|339.05|336.65|336.99|334.59|0
1649057700000|2022-04-04 07:35:00|337.07|334.67|336.6|334.2|337.62|335.22|336.36|333.96|0
1649058000000|2022-04-04 07:40:00|336.52|334.12|337.78|335.38|337.78|335.38|336.04|333.64|0
1649058300000|2022-04-04 07:45:00|337.86|335.46|337.77|335.37|338.09|335.69|337.77|335.37|0
1649058600000|2022-04-04 07:50:00|337.93|335.53|337.77|335.37|337.93|335.53|337.77|335.37|0
1649058900000|2022-04-04 07:55:00|337.93|335.53|337.93|335.53|338.88|336.48|337.77|335.37|0
1649059200000|2022-04-04 08:00:00|337.77|335.37|339.35|336.95|340.3|337.9|336.66|334.26|0
1649059500000|2022-04-04 08:05:00|339.27|336.87|339.03|336.63|339.99|337.59|338.08|335.68|0
1649059800000|2022-04-04 08:10:00|338.87|336.47|338.08|335.68|339.35|336.95|338.08|335.68|0
1649060100000|2022-04-04 08:15:00|338.24|335.84|338.08|335.68|339.19|336.79|337.92|335.52|0
1649060400000|2022-04-04 08:20:00|337.92|335.52|336.97|334.57|338.39|335.99|336.66|334.26|0
1649060700000|2022-04-04 08:25:00|337.13|334.73|335.86|333.46|338.07|335.67|335.86|333.46|0
1649061000000|2022-04-04 08:30:00|335.71|333.31|334.92|332.52|335.86|333.46|334.6|332.2|0
1649061300000|2022-04-04 08:35:00|334.76|332.36|337.12|334.72|338.07|335.67|334.45|332.05|0
1649061600000|2022-04-04 08:40:00|337.52|335.12|338.86|336.46|338.86|336.46|337.05|334.65|0
1649061900000|2022-04-04 08:45:00|338.7|336.3|337.28|334.88|338.7|336.3|337.12|334.72|0
1649062200000|2022-04-04 08:50:00|337.2|334.8|336.48|334.08|337.43|335.03|336.48|334.08|0
1649062500000|2022-04-04 08:55:00|336.33|333.93|336.64|334.24|336.8|334.4|336.09|333.69|0
1649062800000|2022-04-04 09:00:00|336.8|334.4|334.43|332.03|336.8|334.4|334.36|331.96|0
1649063100000|2022-04-04 09:05:00|334.28|331.88|332.24|329.84|334.43|332.03|331.77|329.37|0
1649063400000|2022-04-04 09:10:00|332.08|329.68|330.91|328.51|332.08|329.68|330.67|328.27|0
1649063700000|2022-04-04 09:15:00|330.83|328.43|331.61|329.21|331.77|329.37|330.36|327.96|0
1649064000000|2022-04-04 09:20:00|331.69|329.29|331.14|328.74|331.92|329.52|330.67|328.27|0
1649064300000|2022-04-04 09:25:00|331.29|328.89|331.6|329.2|331.61|329.21|331.22|328.82|0
1649064600000|2022-04-04 09:30:00|331.45|329.05|332.07|329.67|333.09|330.69|331.45|329.05|0
1649064900000|2022-04-04 09:35:00|331.91|329.51|330.66|328.26|332.07|329.67|329.88|327.48|0
1649065200000|2022-04-04 09:40:00|330.35|327.95|331.13|328.73|331.21|328.81|330.19|327.79|0
1649065500000|2022-04-04 09:45:00|330.97|328.57|330.81|328.41|331.44|329.04|330.81|328.41|0
1649065800000|2022-04-04 09:50:00|330.66|328.26|331.59|329.19|331.59|329.19|330.19|327.79|0
1649066100000|2022-04-04 09:55:00|331.44|329.04|330.03|327.63|331.44|329.04|329.1|326.7|0
1649066400000|2022-04-04 10:00:00|329.96|327.56|330.65|328.25|330.65|328.25|329.25|326.85|0
1649066700000|2022-04-04 10:05:00|330.5|328.1|330.03|327.63|330.65|328.25|329.87|327.47|0
1649067000000|2022-04-04 10:10:00|329.87|327.47|329.4|327|330.65|328.25|329.25|326.85|0
1649067300000|2022-04-04 10:15:00|329.25|326.85|329.09|326.69|329.71|327.31|327.69|325.29|0
1649067600000|2022-04-04 10:20:00|328.93|326.53|328.46|326.06|329.4|327|327.84|325.44|0
1649067900000|2022-04-04 10:25:00|328.39|325.99|330.33|327.93|330.33|327.93|328.15|325.75|0
1649068200000|2022-04-04 10:30:00|330.26|327.86|330.8|328.4|330.95|328.55|330.17|327.77|0
1649068500000|2022-04-04 10:35:00|330.95|328.55|331.57|329.17|331.58|329.18|330.95|328.55|0
1649068800000|2022-04-04 10:40:00|331.73|329.33|331.89|329.49|332.04|329.64|331.1|328.7|0
1649069100000|2022-04-04 10:45:00|331.73|329.33|331.88|329.48|332.04|329.64|331.42|329.02|0
1649069400000|2022-04-04 10:50:00|332.04|329.64|332.19|329.79|332.51|330.11|331.73|329.33|0
1649069700000|2022-04-04 10:55:00|332.35|329.95|332.19|329.79|332.66|330.26|332.12|329.72|0
1649070000000|2022-04-04 11:00:00|332.35|329.95|331.65|329.25|332.43|330.03|331.56|329.16|0
1649070300000|2022-04-04 11:05:00|331.56|329.16|330.78|328.38|331.96|329.56|330.78|328.38|0
1649070600000|2022-04-04 11:10:00|330.94|328.54|330.78|328.38|331.4|329|330.47|328.07|0
1649070900000|2022-04-04 11:15:00|330.94|328.54|329.77|327.37|330.94|328.54|328.91|326.51|0
1649071200000|2022-04-04 11:20:00|329.69|327.29|329.84|327.44|330|327.6|329.06|326.66|0
1649071500000|2022-04-04 11:25:00|329.68|327.28|329.68|327.28|330.46|328.06|329.68|327.28|0
1649071800000|2022-04-04 11:30:00|329.76|327.36|330.77|328.37|330.77|328.37|329.52|327.12|0
1649072100000|2022-04-04 11:35:00|330.61|328.21|331.24|328.84|331.86|329.46|330.61|328.21|0
1649072400000|2022-04-04 11:40:00|331.08|328.68|330.92|328.52|331.24|328.84|330.77|328.37|0
1649072700000|2022-04-04 11:45:00|331.08|328.68|331.55|329.15|331.7|329.3|330.92|328.52|0
1649073000000|2022-04-04 11:50:00|331.7|329.3|330.14|327.74|331.7|329.3|330.14|327.74|0
1649073300000|2022-04-04 11:55:00|329.98|327.58|328.97|326.57|330.14|327.74|328.11|325.71|0
1649073600000|2022-04-04 12:00:00|328.89|326.49|329.98|327.58|330.13|327.73|328.27|325.87|0
1649073900000|2022-04-04 12:05:00|330.06|327.66|330.91|328.51|331.07|328.67|330.06|327.66|0
1649074200000|2022-04-04 12:10:00|330.76|328.36|330.29|327.89|330.91|328.51|329.66|327.26|0
1649074500000|2022-04-04 12:15:00|330.44|328.04|329.97|327.57|330.44|328.04|329.35|326.95|0
1649074800000|2022-04-04 12:20:00|330.13|327.73|328.57|326.17|330.13|327.73|328.41|326.01|0
1649075100000|2022-04-04 12:25:00|328.72|326.32|330.12|327.72|330.28|327.88|328.1|325.7|0
1649075400000|2022-04-04 12:30:00|329.97|327.57|329.19|326.79|330.28|327.88|329.03|326.63|0
1649075700000|2022-04-04 12:35:00|329.03|326.63|330.9|328.5|330.9|328.5|328.88|326.48|0
1649076000000|2022-04-04 12:40:00|330.74|328.34|331.05|328.65|331.52|329.12|330.27|327.87|0
1649076300000|2022-04-04 12:45:00|331.21|328.81|334.03|331.63|334.5|332.1|331.21|328.81|0
1649076600000|2022-04-04 12:50:00|333.87|331.47|333.87|331.47|334.03|331.63|333.17|330.77|0
1649076900000|2022-04-04 12:55:00|334.02|331.62|334.58|332.18|335.28|332.88|333.87|331.47|0
1649077200000|2022-04-04 13:00:00|334.65|332.25|332.77|330.37|334.65|332.25|332.61|330.21|0
1649077500000|2022-04-04 13:05:00|332.92|330.52|332.92|330.52|333.23|330.83|332.45|330.05|0
1649077800000|2022-04-04 13:10:00|333.08|330.68|331.09|328.69|333.08|330.68|330.94|328.54|0
1649078100000|2022-04-04 13:15:00|330.94|328.54|330|327.6|330.94|328.54|330|327.6|0
1649078400000|2022-04-04 13:20:00|330.15|327.75|330.78|328.38|331.09|328.69|329.99|327.59|0
1649078700000|2022-04-04 13:25:00|330.62|328.22|332.34|329.94|332.34|329.94|330.46|328.06|0
1649079000000|2022-04-04 13:30:00|332.65|330.25|337.81|335.41|338.52|336.12|332.34|329.94|0
1649079300000|2022-04-04 13:35:00|337.65|335.25|337.01|334.61|337.81|335.41|334.81|332.41|0
1649079600000|2022-04-04 13:40:00|336.7|334.3|333.08|330.68|336.7|334.3|332.06|329.66|0
1649079900000|2022-04-04 13:45:00|332.76|330.36|331.98|329.58|335.91|333.51|331.98|329.58|0
1649080200000|2022-04-04 13:50:00|332.13|329.73|327.75|325.35|332.13|329.73|327.44|325.04|0
1649080500000|2022-04-04 13:55:00|327.44|325.04|324.1|321.7|327.44|325.04|323.3|320.9|0
1649080800000|2022-04-04 14:00:00|323.95|321.55|323.79|321.39|324.87|322.47|323.48|321.08|0
1649081100000|2022-04-04 14:05:00|323.94|321.54|323.7|321.3|325.03|322.63|323.08|320.68|0
1649081400000|2022-04-04 14:10:00|323.08|320.68|325.25|322.85|325.96|323.56|322|319.6|0
1649081700000|2022-04-04 14:15:00|325.57|323.17|325.72|323.32|329.31|326.91|325.25|322.85|0
1649082000000|2022-04-04 14:20:00|325.56|323.16|322.61|320.21|325.87|323.47|322.15|319.75|0
1649082300000|2022-04-04 14:25:00|322.46|320.06|321.07|318.67|323.54|321.14|321.07|318.67|0
1649082600000|2022-04-04 14:30:00|320.91|318.51|322.45|320.05|322.61|320.21|320.6|318.2|0
1649082900000|2022-04-04 14:35:00|322.3|319.9|321.53|319.13|324.16|321.76|320.45|318.05|0
1649083200000|2022-04-04 14:40:00|321.37|318.97|325.09|322.69|325.09|322.69|321.37|318.97|0
1649083500000|2022-04-04 14:45:00|324.62|322.22|322.6|320.2|325.4|323|321.83|319.43|0
1649083800000|2022-04-04 14:50:00|322.76|320.36|323.8|321.4|323.8|321.4|321.67|319.27|0
1649084100000|2022-04-04 14:55:00|324.73|322.33|324.26|321.86|325.66|323.26|323.02|320.62|0
1649084400000|2022-04-04 15:00:00|323.95|321.55|320.56|318.16|324.57|322.17|320.1|317.7|0
1649084700000|2022-04-04 15:05:00|320.71|318.31|319.33|316.93|321.17|318.77|318.72|316.32|0
1649085000000|2022-04-04 15:10:00|319.79|317.39|320.4|318|321.64|319.24|319.33|316.93|0
1649085300000|2022-04-04 15:15:00|320.25|317.85|320.25|317.85|321.48|319.08|320.09|317.69|0
1649085600000|2022-04-04 15:20:00|320.86|318.46|319.78|317.38|321.17|318.77|319.78|317.38|0
1649085900000|2022-04-04 15:25:00|319.48|317.08|319.01|316.61|320.55|318.15|318.86|316.46|0
1649086200000|2022-04-04 15:30:00|318.86|316.46|319.16|316.76|319.63|317.23|317.63|315.23|0
1649086500000|2022-04-04 15:35:00|319.32|316.92|319.32|316.92|320.85|318.45|318.7|316.3|0
1649086800000|2022-04-04 15:40:00|319.62|317.22|319.47|317.07|319.78|317.38|318.85|316.45|0
1649087100000|2022-04-04 15:45:00|319.31|316.91|316.45|314.05|319.93|317.53|315.84|313.44|0
1649087400000|2022-04-04 15:50:00|316.6|314.2|315.3|312.9|316.91|314.51|315.22|312.82|0
1649087700000|2022-04-04 15:55:00|315.22|312.82|315.83|313.43|315.99|313.59|314.61|312.21|0
1649088000000|2022-04-04 16:00:00|315.68|313.28|316.44|314.04|316.75|314.35|315.68|313.28|0
1649088300000|2022-04-04 16:05:00|316.6|314.2|314.96|312.56|317.06|314.66|314.35|311.95|0
1649088600000|2022-04-04 16:10:00|314.81|312.41|313.88|311.48|315.73|313.33|313.88|311.48|0
1649088900000|2022-04-04 16:15:00|314.04|311.64|314.8|312.4|315.11|312.71|313.88|311.48|0
1649089200000|2022-04-04 16:20:00|314.65|312.25|314.95|312.55|315.57|313.17|314.34|311.94|0
1649089500000|2022-04-04 16:25:00|314.8|312.4|314.34|311.94|315.26|312.86|314.03|311.63|0
1649089800000|2022-04-04 16:30:00|314.49|312.09|314.34|311.94|314.64|312.24|313.57|311.17|0
1649090100000|2022-04-04 16:35:00|314.26|311.86|317.02|314.62|317.79|315.39|314.03|311.63|0
1649090400000|2022-04-04 16:40:00|317.18|314.78|318.1|315.7|319.03|316.63|317.02|314.62|0
1649090700000|2022-04-04 16:45:00|317.95|315.55|317.33|314.93|318.87|316.47|317.17|314.77|0
1649091000000|2022-04-04 16:50:00|317.17|314.77|317.48|315.08|318.25|315.85|317.02|314.62|0
1649091300000|2022-04-04 16:55:00|317.63|315.23|318.71|316.31|318.71|316.31|317.63|315.23|0
1649091600000|2022-04-04 17:00:00|318.87|316.47|319.02|316.62|320.1|317.7|318.71|316.31|0
1649091900000|2022-04-04 17:05:00|319.17|316.77|318.55|316.15|319.79|317.39|318.24|315.84|0
1649092200000|2022-04-04 17:10:00|318.71|316.31|318.7|316.3|319.17|316.77|318.4|316|0
1649092500000|2022-04-04 17:15:00|318.55|316.15|317.8|315.4|319.17|316.77|316.93|314.53|0
1649092800000|2022-04-04 17:20:00|317.95|315.55|317.64|315.24|318.56|316.16|317.18|314.78|0
1649093100000|2022-04-04 17:25:00|317.79|315.39|317.02|314.62|317.95|315.55|316.87|314.47|0
1649093400000|2022-04-04 17:30:00|317.18|314.78|316.87|314.47|317.33|314.93|316.1|313.7|0
1649093700000|2022-04-04 17:35:00|316.71|314.31|317.79|315.39|317.87|315.47|316.25|313.85|0
1649094000000|2022-04-04 17:40:00|317.63|315.23|316.48|314.08|318.09|315.69|316.48|314.08|0
1649094300000|2022-04-04 17:45:00|316.4|314|317.01|314.61|317.17|314.77|316.4|314|0
1649094600000|2022-04-04 17:50:00|316.86|314.46|316.25|313.85|316.86|314.46|315.79|313.39|0
1649094900000|2022-04-04 17:55:00|316.09|313.69|315.1|312.7|316.25|313.85|314.64|312.24|0
1649095200000|2022-04-04 18:00:00|314.95|312.55|314.79|312.39|316.32|313.92|314.79|312.39|0
1649095500000|2022-04-04 18:05:00|314.64|312.24|318.77|316.37|318.77|316.37|314.64|312.24|0
1649095800000|2022-04-04 18:10:00|318.62|316.22|318.16|315.76|319.39|316.99|317.54|315.14|0
1649096100000|2022-04-04 18:15:00|318|315.6|316.32|313.92|318.77|316.37|316.16|313.76|0
1649096400000|2022-04-04 18:20:00|316.16|313.76|315.7|313.3|316.77|314.37|315.7|313.3|0
1649096700000|2022-04-04 18:25:00|315.55|313.15|314.17|311.77|315.85|313.45|313.87|311.47|0
1649097000000|2022-04-04 18:30:00|314.1|311.7|313.41|311.01|315.24|312.84|313.41|311.01|0
1649097300000|2022-04-04 18:35:00|313.56|311.16|313.41|311.01|313.86|311.46|313.1|310.7|0
1649097600000|2022-04-04 18:40:00|313.56|311.16|313.56|311.16|314.17|311.77|313.41|311.01|0
1649097900000|2022-04-04 18:45:00|313.71|311.31|313.4|311|313.71|311.31|312.03|309.63|0
1649098200000|2022-04-04 18:50:00|313.25|310.85|312.03|309.63|314.01|311.61|312.03|309.63|0
1649098500000|2022-04-04 18:55:00|311.88|309.48|313.94|311.54|313.94|311.54|311.73|309.33|0
1649098800000|2022-04-04 19:00:00|313.79|311.39|313.64|311.24|314.85|312.45|313.18|310.78|0
1649099100000|2022-04-04 19:05:00|313.18|310.78|313.03|310.63|313.94|311.54|312.27|309.87|0
1649099400000|2022-04-04 19:10:00|312.57|310.17|313.18|310.78|314.55|312.15|312.12|309.72|0
1649099700000|2022-04-04 19:15:00|313.02|310.62|314.01|311.61|314.39|311.99|312.87|310.47|0
1649100000000|2022-04-04 19:20:00|313.78|311.38|312.11|309.71|313.78|311.38|311.96|309.56|0
1649100300000|2022-04-04 19:25:00|311.96|309.56|313.32|310.92|313.78|311.38|311.96|309.56|0
1649100600000|2022-04-04 19:30:00|313.47|311.07|313.02|310.62|314.08|311.68|312.26|309.86|0
1649100900000|2022-04-04 19:35:00|313.17|310.77|311.23|308.83|313.32|310.92|310.77|308.37|0
1649101200000|2022-04-04 19:40:00|311.07|308.67|313.35|310.95|313.51|311.11|310.47|308.07|0
1649101500000|2022-04-04 19:45:00|313.66|311.26|311.83|309.43|314.12|311.72|310.16|307.76|0
1649101800000|2022-04-04 19:50:00|310.92|308.52|309.85|307.45|311.83|309.43|308.19|305.79|0
1649102100000|2022-04-04 19:55:00|309.55|307.15|308.08|305.68|312.63|310.23|307.47|305.07|0
1649102400000|2022-04-04 20:00:00|307.62|305.22|308.83|306.43|309.13|306.73|307.32|304.92|0
1649102700000|2022-04-04 20:05:00|308.98|306.58|308.38|305.98|308.98|306.58|307.77|305.37|0
1649103000000|2022-04-04 20:10:00|308.53|306.13|308.5|306.1|309.54|307.14|307.92|305.52|0
1649103300000|2022-04-04 20:15:00|308.55|305.75|307.79|304.99|308.55|305.75|307.34|304.54|0
1649103600000|2022-04-04 20:20:00|307.64|304.84|307.04|304.24|307.79|304.99|306.97|304.17|0
1649103900000|2022-04-04 20:25:00|306.89|304.09|307.34|304.54|307.42|304.62|306.89|304.09|0
1649104200000|2022-04-04 20:30:00|307.49|304.69|307.18|304.38|307.64|304.84|307.18|304.38|0
1649104500000|2022-04-04 20:35:00|307.11|304.31|306.58|303.78|307.18|304.38|306.58|303.78|0
1649104800000|2022-04-04 20:40:00|306.43|303.63|306.58|303.78|306.73|303.93|306.36|303.56|0
1649105100000|2022-04-04 20:45:00|306.73|303.93|307.93|305.13|307.93|305.13|306.73|303.93|0
1649105400000|2022-04-04 20:50:00|308.08|305.28|307.63|304.83|308.39|305.59|307.63|304.83|0
1649105700000|2022-04-04 20:55:00|307.48|304.68|308.49|305.69|308.61|305.81|307.33|304.53|0
1649106000000|2022-04-04 21:00:00|308.39|305.59|308.29|305.49|308.55|305.75|308.29|305.49|0
1649106300000|2022-04-04 21:05:00|308.39|305.59|308.29|305.49|308.59|305.79|308.29|305.49|0
1649106600000|2022-04-04 21:10:00|308.37|305.57|308.37|305.57|308.64|305.84|308.33|305.53|0
1649106900000|2022-04-04 21:15:00|308.46|305.66|308.45|305.65|308.5|305.7|308.31|305.51|0
1649107200000|2022-04-04 21:20:00|308.48|305.68|308.32|305.52|308.61|305.81|308.32|305.52|0
1649107500000|2022-04-04 21:25:00|308.11|305.31|307.86|305.06|308.32|305.52|307.84|305.04|0
1649107800000|2022-04-04 21:30:00|307.84|305.04|308.05|305.25|308.12|305.32|307.84|305.04|0
1649108100000|2022-04-04 21:35:00|307.99|305.19|308.03|305.23|308.08|305.28|307.9|305.1|0
1649108400000|2022-04-04 21:40:00|308.1|305.3|308.16|305.36|308.4|305.6|308.05|305.25|0
1649108700000|2022-04-04 21:45:00|308.18|305.38|308.18|305.38|308.18|305.38|308.14|305.34|0
1649109000000|2022-04-04 21:50:00|308.16|305.36|308.18|305.38|308.18|305.38|308.16|305.36|0
1649109300000|2022-04-04 21:55:00|308.13|305.33|307.87|305.07|308.13|305.33|307.87|305.07|0
1649109600000|2022-04-04 22:00:00|307.91|305.11|308.51|305.71|308.89|306.09|307.91|305.11|0
1649109900000|2022-04-04 22:05:00|308.66|305.86|308.5|305.7|308.81|306.01|308.2|305.4|0
1649110200000|2022-04-04 22:10:00|308.66|305.86|308.35|305.55|308.66|305.86|308.28|305.48|0
1649110500000|2022-04-04 22:15:00|308.2|305.4|308.8|306|308.95|306.15|308.2|305.4|0
1649110800000|2022-04-04 22:20:00|308.73|305.93|308.95|306.15|308.95|306.15|308.65|305.85|0
1649111100000|2022-04-04 22:25:00|308.8|306|308.65|305.85|309.1|306.3|308.5|305.7|0
1649111400000|2022-04-04 22:30:00|308.73|305.93|308.95|306.15|309.1|306.3|308.65|305.85|0
1649111700000|2022-04-04 22:35:00|309.1|306.3|309.25|306.45|309.4|306.6|308.95|306.15|0
1649112000000|2022-04-04 22:40:00|309.4|306.6|309.25|306.45|309.4|306.6|309.1|306.3|0
1649112300000|2022-04-04 22:45:00|309.1|306.3|308.94|306.14|309.1|306.3|308.79|305.99|0
1649112600000|2022-04-04 22:50:00|308.87|306.07|309.09|306.29|309.24|306.44|308.87|306.07|0
1649112900000|2022-04-04 22:55:00|308.94|306.14|308.94|306.14|309.09|306.29|308.94|306.14|0
1649113200000|2022-04-04 23:00:00|309.09|306.29|308.94|306.14|309.09|306.29|308.94|306.14|0
1649113500000|2022-04-04 23:05:00|309.09|306.29|308.93|306.13|309.24|306.44|308.93|306.13|0
1649113800000|2022-04-04 23:10:00|309.01|306.21|309.23|306.43|309.24|306.44|309.01|306.21|0
1649114100000|2022-04-04 23:15:00|309.08|306.28|309.08|306.28|309.16|306.36|309.08|306.28|0
1649114400000|2022-04-04 23:20:00|309.23|306.43|309.23|306.43|309.38|306.58|309.08|306.28|0
1649114700000|2022-04-04 23:25:00|309.08|306.28|309.08|306.28|309.38|306.58|309.08|306.28|0
1649115000000|2022-04-04 23:30:00|308.93|306.13|308.17|305.37|308.93|306.13|308.17|305.37|0
1649115300000|2022-04-04 23:35:00|308.32|305.52|308.32|305.52|308.47|305.67|308.24|305.44|0
1649115600000|2022-04-04 23:40:00|308.47|305.67|308.46|305.66|308.77|305.97|308.31|305.51|0
1649115900000|2022-04-04 23:45:00|308.62|305.82|309.37|306.57|309.37|306.57|308.46|305.66|0
1649116200000|2022-04-04 23:50:00|309.22|306.42|309.37|306.57|309.52|306.72|309.22|306.42|0
1649116500000|2022-04-04 23:55:00|309.22|306.42|309.97|307.17|309.97|307.17|309.22|306.42|0
1649116800000|2022-04-05 00:00:00|309.82|307.02|311.19|308.39|311.19|308.39|309.82|307.02|0
1649117100000|2022-04-05 00:05:00|311.04|308.24|310.88|308.08|311.19|308.39|310.58|307.78|0
1649117400000|2022-04-05 00:10:00|310.81|308.01|310.73|307.93|310.88|308.08|310.35|307.55|0
1649117700000|2022-04-05 00:15:00|310.88|308.08|311.11|308.31|311.64|308.84|310.73|307.93|0
1649118000000|2022-04-05 00:20:00|311.03|308.23|311.33|308.53|311.33|308.53|310.88|308.08|0
1649118300000|2022-04-05 00:25:00|311.18|308.38|311.18|308.38|311.64|308.84|311.03|308.23|0
1649118600000|2022-04-05 00:30:00|311.03|308.23|310.72|307.92|311.33|308.53|310.57|307.77|0
1649118900000|2022-04-05 00:35:00|310.57|307.77|310.72|307.92|310.72|307.92|310.41|307.61|0
1649119200000|2022-04-05 00:40:00|310.87|308.07|310.56|307.76|311.17|308.37|310.56|307.76|0
1649119500000|2022-04-05 00:45:00|310.72|307.92|311.02|308.22|311.32|308.52|310.71|307.91|0
1649119800000|2022-04-05 00:50:00|310.94|308.14|310.86|308.06|311.17|308.37|310.26|307.46|0
1649120100000|2022-04-05 00:55:00|310.79|307.99|310.1|307.3|311.01|308.21|310.1|307.3|0
1649120400000|2022-04-05 01:00:00|309.95|307.15|310.4|307.6|310.56|307.76|309.8|307|0
1649120700000|2022-04-05 01:05:00|310.55|307.75|310.55|307.75|310.86|308.06|310.4|307.6|0
1649121000000|2022-04-05 01:10:00|310.48|307.68|310.55|307.75|310.55|307.75|310.25|307.45|0
1649121300000|2022-04-05 01:15:00|310.4|307.6|310.09|307.29|310.55|307.75|310.09|307.29|0
1649121600000|2022-04-05 01:20:00|310.24|307.44|310.09|307.29|310.24|307.44|309.79|306.99|0
1649121900000|2022-04-05 01:25:00|310.17|307.37|310.7|307.9|310.85|308.05|310.17|307.37|0
1649122200000|2022-04-05 01:30:00|310.85|308.05|310.47|307.67|310.85|308.05|310.24|307.44|0
1649122500000|2022-04-05 01:35:00|310.54|307.74|310.24|307.44|310.54|307.74|310.01|307.21|0
1649122800000|2022-04-05 01:40:00|310.16|307.36|310.23|307.43|310.54|307.74|310.16|307.36|0
1649123100000|2022-04-05 01:45:00|310.16|307.36|309.93|307.13|310.39|307.59|309.93|307.13|0
1649123400000|2022-04-05 01:50:00|309.78|306.98|309.32|306.52|309.78|306.98|309.32|306.52|0
1649123700000|2022-04-05 01:55:00|309.47|306.67|309.47|306.67|309.47|306.67|309.32|306.52|0
1649124000000|2022-04-05 02:00:00|309.4|306.6|309.31|306.51|309.47|306.67|309.31|306.51|0
1649124300000|2022-04-05 02:05:00|309.47|306.67|309.77|306.97|309.77|306.97|309.31|306.51|0
1649124600000|2022-04-05 02:10:00|309.92|307.12|309.92|307.12|309.92|307.12|309.77|306.97|0
1649124900000|2022-04-05 02:15:00|310.07|307.27|309.61|306.81|310.22|307.42|309.42|306.62|0
1649125200000|2022-04-05 02:20:00|309.76|306.96|308.5|305.7|309.76|306.96|308.5|305.7|0
1649125500000|2022-04-05 02:25:00|308.43|305.63|308.5|305.7|308.5|305.7|308.35|305.55|0
1649125800000|2022-04-05 02:30:00|308.65|305.85|308.04|305.24|308.65|305.85|308.04|305.24|0
1649126100000|2022-04-05 02:35:00|308.12|305.32|308.04|305.24|308.2|305.4|308.04|305.24|0
1649126400000|2022-04-05 02:40:00|308.12|305.32|308.04|305.24|308.19|305.39|308.04|305.24|0
1649126700000|2022-04-05 02:45:00|308.19|305.39|308.34|305.54|308.49|305.69|308.19|305.39|0
1649127000000|2022-04-05 02:50:00|308.49|305.69|308.95|306.15|308.95|306.15|308.49|305.69|0
1649127300000|2022-04-05 02:55:00|309.1|306.3|308.94|306.14|309.1|306.3|308.79|305.99|0
1649127600000|2022-04-05 03:00:00|308.79|305.99|308.64|305.84|308.79|305.99|308.49|305.69|0
1649127900000|2022-04-05 03:05:00|308.56|305.76|308.79|305.99|308.94|306.14|308.33|305.53|0
1649128200000|2022-04-05 03:10:00|308.64|305.84|308.63|305.83|308.64|305.84|308.33|305.53|0
1649128500000|2022-04-05 03:15:00|308.48|305.68|308.33|305.53|308.48|305.68|308.33|305.53|0
1649128800000|2022-04-05 03:20:00|308.48|305.68|308.63|305.83|308.63|305.83|308.33|305.53|0
1649129100000|2022-04-05 03:25:00|308.48|305.68|309.39|306.59|309.39|306.59|308.48|305.68|0
1649129400000|2022-04-05 03:30:00|309.24|306.44|309.54|306.74|309.69|306.89|309.23|306.43|0
1649129700000|2022-04-05 03:35:00|309.39|306.59|309.23|306.43|309.39|306.59|309.08|306.28|0
1649130000000|2022-04-05 03:40:00|309.16|306.36|309.23|306.43|309.23|306.43|308.93|306.13|0
1649130300000|2022-04-05 03:45:00|309.31|306.51|309.08|306.28|309.38|306.58|308.92|306.12|0
1649130600000|2022-04-05 03:50:00|309.07|306.27|309.22|306.42|309.31|306.51|308.92|306.12|0
1649130900000|2022-04-05 03:55:00|309.15|306.35|309.07|306.27|309.22|306.42|308.92|306.12|0
1649131200000|2022-04-05 04:00:00|308.92|306.12|309.07|306.27|309.22|306.42|308.92|306.12|0
1649131500000|2022-04-05 04:05:00|308.92|306.12|308.76|305.96|308.92|306.12|308.61|305.81|0
1649131800000|2022-04-05 04:10:00|308.61|305.81|308.91|306.11|308.91|306.11|308.61|305.81|0
1649132100000|2022-04-05 04:15:00|308.76|305.96|308.76|305.96|308.76|305.96|308.61|305.81|0
1649132400000|2022-04-05 04:20:00|308.91|306.11|308.76|305.96|308.91|306.11|308.68|305.88|0
1649132700000|2022-04-05 04:25:00|308.6|305.8|308.6|305.8|308.76|305.96|308.45|305.65|0
1649133000000|2022-04-05 04:30:00|308.53|305.73|307.99|305.19|308.6|305.8|307.77|304.97|0
1649133300000|2022-04-05 04:35:00|308.14|305.34|307.99|305.19|308.3|305.5|307.99|305.19|0
1649133600000|2022-04-05 04:40:00|308.07|305.27|308.29|305.49|308.29|305.49|307.99|305.19|0
1649133900000|2022-04-05 04:45:00|308.22|305.42|307.99|305.19|308.29|305.49|307.99|305.19|0
1649134200000|2022-04-05 04:50:00|307.84|305.04|307.83|305.03|308.22|305.42|307.83|305.03|0
1649134500000|2022-04-05 04:55:00|307.98|305.18|308.13|305.33|308.14|305.34|307.83|305.03|0
1649134800000|2022-04-05 05:00:00|308.29|305.49|307.83|305.03|308.29|305.49|307.68|304.88|0
1649135100000|2022-04-05 05:05:00|307.98|305.18|308.28|305.48|308.28|305.48|307.83|305.03|0
1649135400000|2022-04-05 05:10:00|308.36|305.56|308.13|305.33|308.43|305.63|308.13|305.33|0
1649135700000|2022-04-05 05:15:00|307.98|305.18|308.28|305.48|308.28|305.48|307.52|304.72|0
1649136000000|2022-04-05 05:20:00|308.13|305.33|307.97|305.17|308.2|305.4|307.97|305.17|0
1649136300000|2022-04-05 05:25:00|307.9|305.1|307.52|304.72|307.9|305.1|307.52|304.72|0
1649136600000|2022-04-05 05:30:00|307.59|304.79|307.97|305.17|307.97|305.17|307.59|304.79|0
1649136900000|2022-04-05 05:35:00|307.82|305.02|307.81|305.01|307.97|305.17|307.66|304.86|0
1649137200000|2022-04-05 05:40:00|307.97|305.17|307.96|305.16|308.27|305.47|307.81|305.01|0
1649137500000|2022-04-05 05:45:00|307.81|305.01|307.96|305.16|307.96|305.16|307.66|304.86|0
1649137800000|2022-04-05 05:50:00|307.81|305.01|307.5|304.7|307.96|305.16|307.5|304.7|0
1649138100000|2022-04-05 05:55:00|307.35|304.55|306.9|304.1|307.35|304.55|306.6|303.8|0
1649138400000|2022-04-05 06:00:00|306.75|303.95|305.84|303.04|306.9|304.1|305.84|303.04|0
1649138700000|2022-04-05 06:05:00|305.99|303.19|306.44|303.64|306.44|303.64|305.68|302.88|0
1649139000000|2022-04-05 06:10:00|306.59|303.79|307.65|304.85|307.65|304.85|306.59|303.79|0
1649139300000|2022-04-05 06:15:00|307.8|305|308.25|305.45|308.4|305.6|307.73|304.93|0
1649139600000|2022-04-05 06:20:00|308.1|305.3|308.25|305.45|309.32|306.52|307.95|305.15|0
1649139900000|2022-04-05 06:25:00|308.18|305.38|308.1|305.3|308.71|305.91|307.95|305.15|0
1649140200000|2022-04-05 06:30:00|308.25|305.45|308.17|305.37|308.7|305.9|308.09|305.29|0
1649140500000|2022-04-05 06:35:00|308.09|305.29|308.4|305.6|308.4|305.6|308.09|305.29|0
1649140800000|2022-04-05 06:40:00|308.55|305.75|308.42|305.62|309|306.2|308.12|305.32|0
1649141100000|2022-04-05 06:45:00|308.27|305.47|308.99|306.19|309.6|306.8|308.27|305.47|0
1649141400000|2022-04-05 06:50:00|308.92|306.12|308.99|306.19|309.45|306.65|308.92|306.12|0
1649141700000|2022-04-05 06:55:00|308.69|305.89|309.14|306.34|309.9|307.1|308.69|305.89|0
1649142000000|2022-04-05 07:00:00|308.53|305.73|306.87|304.07|308.68|305.88|305.06|302.26|0
1649142300000|2022-04-05 07:05:00|306.59|304.19|307.5|305.1|308.79|306.39|306.51|304.11|0
1649142600000|2022-04-05 07:10:00|307.12|304.72|308.19|305.31|309.63|306.84|306.36|303.96|0
1649142900000|2022-04-05 07:15:00|308.26|305.38|306.83|303.95|309.17|306.29|306.75|303.87|0
1649143200000|2022-04-05 07:20:00|306.75|303.87|307.05|304.17|307.65|304.77|306.29|303.41|0
1649143500000|2022-04-05 07:25:00|306.98|304.1|304.94|302.06|307.65|304.77|304.48|301.6|0
1649143800000|2022-04-05 07:30:00|304.78|301.9|303.58|300.7|305.39|302.51|302.53|299.65|0
1649144100000|2022-04-05 07:35:00|303.43|300.55|302.59|299.71|303.43|300.55|301.18|298.3|0
1649144400000|2022-04-05 07:40:00|302.51|299.63|302.06|299.18|302.81|299.93|301.76|298.88|0
1649144700000|2022-04-05 07:45:00|302.14|299.26|301.46|298.58|303.04|300.16|301.31|298.43|0
1649145000000|2022-04-05 07:50:00|301.61|298.73|303.1|300.22|303.86|300.98|301.61|298.73|0
1649145300000|2022-04-05 07:55:00|303.03|300.15|303.1|300.22|303.4|300.52|301.98|299.1|0
1649145600000|2022-04-05 08:00:00|303.03|300.15|303.61|301.21|303.61|301.21|302.35|299.47|0
1649145900000|2022-04-05 08:05:00|303.46|301.06|303.16|300.76|303.76|301.36|302.86|300.46|0
1649146200000|2022-04-05 08:10:00|303.09|300.69|302.11|299.71|303.24|300.84|302.11|299.71|0
1649146500000|2022-04-05 08:15:00|302.26|299.86|303|300.6|303.15|300.75|301.81|299.41|0
1649146800000|2022-04-05 08:20:00|303.15|300.75|303.15|300.75|303.38|300.98|302.4|300|0
1649147100000|2022-04-05 08:25:00|303|300.6|304.8|302.4|304.96|302.56|302.85|300.45|0
1649147400000|2022-04-05 08:30:00|304.95|302.55|304.8|302.4|305.41|303.01|304.35|301.95|0
1649147700000|2022-04-05 08:35:00|304.88|302.48|304.35|301.95|304.95|302.55|304.05|301.65|0
1649148000000|2022-04-05 08:40:00|304.5|302.1|304.35|301.95|304.65|302.25|303.75|301.35|0
1649148300000|2022-04-05 08:45:00|304.5|302.1|303.93|301.53|305.55|303.15|303.93|301.53|0
1649148600000|2022-04-05 08:50:00|306.3|303.9|306.6|304.2|306.6|304.2|305.85|303.45|0
1649148900000|2022-04-05 08:55:00|306.68|304.28|307.2|304.8|307.65|305.25|306.3|303.9|0
1649149200000|2022-04-05 09:00:00|307.35|304.95|307.43|305.03|307.73|305.33|307.05|304.65|0
1649149500000|2022-04-05 09:05:00|307.35|304.95|307.04|304.64|307.35|304.95|306.74|304.34|0
1649149800000|2022-04-05 09:10:00|306.97|304.57|306.89|304.49|307.19|304.79|306.82|304.42|0
1649150100000|2022-04-05 09:15:00|306.97|304.57|307.34|304.94|307.49|305.09|306.74|304.34|0
1649150400000|2022-04-05 09:20:00|307.27|304.87|307.94|305.54|308.1|305.7|306.89|304.49|0
1649150700000|2022-04-05 09:25:00|308.02|305.62|308.85|306.45|309.46|307.06|307.94|305.54|0
1649151000000|2022-04-05 09:30:00|308.78|306.38|308.85|306.45|309.08|306.68|308.4|306|0
1649151300000|2022-04-05 09:35:00|308.78|306.38|310.52|308.12|310.52|308.12|308.39|305.99|0
1649151600000|2022-04-05 09:40:00|310.36|307.96|310.82|308.42|311.12|308.72|310.21|307.81|0
1649151900000|2022-04-05 09:45:00|310.97|308.57|312.19|309.79|312.34|309.94|310.97|308.57|0
1649152200000|2022-04-05 09:50:00|312.27|309.87|312.02|309.62|312.64|310.24|311|308.6|0
1649152500000|2022-04-05 09:55:00|312.17|309.77|312.48|310.08|312.93|310.53|311.87|309.47|0
1649152800000|2022-04-05 10:00:00|312.63|310.23|311.56|309.16|313.09|310.69|311.26|308.86|0
1649153100000|2022-04-05 10:05:00|311.71|309.31|313.85|311.45|314.3|311.9|311.26|308.86|0
1649153400000|2022-04-05 10:10:00|314|311.6|313.84|311.44|314.46|312.06|313.54|311.14|0
1649153700000|2022-04-05 10:15:00|313.69|311.29|312.77|310.37|314|311.6|312.77|310.37|0
1649154000000|2022-04-05 10:20:00|312.85|310.45|315.06|312.66|315.52|313.12|312.62|310.22|0
1649154300000|2022-04-05 10:25:00|314.76|312.36|314.45|312.05|315.29|312.89|314.3|311.9|0
1649154600000|2022-04-05 10:30:00|314.38|311.98|315.11|312.71|315.11|312.71|313.38|310.98|0
1649154900000|2022-04-05 10:35:00|314.8|312.4|314.95|312.55|315.57|313.17|314.49|312.09|0
1649155200000|2022-04-05 10:40:00|315.11|312.71|313.88|311.48|315.11|312.71|313.88|311.48|0
1649155500000|2022-04-05 10:45:00|314.03|311.63|313.72|311.32|314.64|312.24|313.57|311.17|0
1649155800000|2022-04-05 10:50:00|314.03|311.63|312.65|310.25|314.11|311.71|312.35|309.95|0
1649156100000|2022-04-05 10:55:00|312.8|310.4|312.5|310.1|313.11|310.71|312.27|309.87|0
1649156400000|2022-04-05 11:00:00|312.65|310.25|312.95|310.55|313.26|310.86|312.34|309.94|0
1649156700000|2022-04-05 11:05:00|312.8|310.4|314.02|311.62|314.18|311.78|312.65|310.25|0
1649157000000|2022-04-05 11:10:00|314.17|311.77|314.17|311.77|314.94|312.54|313.87|311.47|0
1649157300000|2022-04-05 11:15:00|314.33|311.93|313.56|311.16|314.33|311.93|313.56|311.16|0
1649157600000|2022-04-05 11:20:00|313.64|311.24|313.71|311.31|313.86|311.46|312.72|310.32|0
1649157900000|2022-04-05 11:25:00|313.64|311.24|312.64|310.24|313.71|311.31|312.48|310.08|0
1649158200000|2022-04-05 11:30:00|312.48|310.08|312.94|310.54|313.25|310.85|312.18|309.78|0
1649158500000|2022-04-05 11:35:00|313.02|310.62|312.02|309.62|313.25|310.85|312.02|309.62|0
1649158800000|2022-04-05 11:40:00|311.87|309.47|310.95|308.55|312.02|309.62|310.8|308.4|0
1649159100000|2022-04-05 11:45:00|311.11|308.71|310.95|308.55|311.26|308.86|310.8|308.4|0
1649159400000|2022-04-05 11:50:00|311.1|308.7|311.56|309.16|311.86|309.46|310.95|308.55|0
1649159700000|2022-04-05 11:55:00|311.49|309.09|311.4|309|311.71|309.31|311.4|309|0
1649160000000|2022-04-05 12:00:00|311.25|308.85|310.03|307.63|312.01|309.61|310.03|307.63|0
1649160300000|2022-04-05 12:05:00|310.19|307.79|311.55|309.15|311.86|309.46|310.19|307.79|0
1649160600000|2022-04-05 12:10:00|311.71|309.31|311.86|309.46|312.01|309.61|311.1|308.7|0
1649160900000|2022-04-05 12:15:00|312.01|309.61|312.46|310.06|313.08|310.68|312.01|309.61|0
1649161200000|2022-04-05 12:20:00|312.62|310.22|313.99|311.59|313.99|311.59|312.08|309.68|0
1649161500000|2022-04-05 12:25:00|314.3|311.9|313.68|311.28|314.3|311.9|313.22|310.82|0
1649161800000|2022-04-05 12:30:00|313.53|311.13|312.76|310.36|313.53|311.13|312.61|310.21|0
1649162100000|2022-04-05 12:35:00|312.61|310.21|312.76|310.36|313.52|311.12|312.15|309.75|0
1649162400000|2022-04-05 12:40:00|312.61|310.21|312.91|310.51|313.06|310.66|312.15|309.75|0
1649162700000|2022-04-05 12:45:00|312.76|310.36|313.21|310.81|313.22|310.82|312.45|310.05|0
1649163000000|2022-04-05 12:50:00|313.06|310.66|313.52|311.12|314.13|311.73|312.6|310.2|0
1649163300000|2022-04-05 12:55:00|313.67|311.27|315.05|312.65|315.66|313.26|313.36|310.96|0
1649163600000|2022-04-05 13:00:00|315.2|312.8|313.21|310.81|315.2|312.8|312.9|310.5|0
1649163900000|2022-04-05 13:05:00|313.06|310.66|313.51|311.11|314.74|312.34|313.06|310.66|0
1649164200000|2022-04-05 13:10:00|313.36|310.96|313.2|310.8|313.97|311.57|313.05|310.65|0
1649164500000|2022-04-05 13:15:00|313.05|310.65|312.9|310.5|313.05|310.65|311.98|309.58|0
1649164800000|2022-04-05 13:20:00|312.74|310.34|313.28|310.88|314.12|311.72|312.28|309.88|0
1649165100000|2022-04-05 13:25:00|313.51|311.11|316.11|313.71|316.42|314.02|313.05|310.65|0
1649165400000|2022-04-05 13:30:00|316.26|313.86|309.53|307.13|316.26|313.86|308.18|305.78|0
1649165700000|2022-04-05 13:35:00|308.47|306.07|306.66|304.26|309.37|306.97|306.51|304.11|0
1649166000000|2022-04-05 13:40:00|306.81|304.41|307.26|304.86|307.41|305.01|305.15|302.75|0
1649166300000|2022-04-05 13:45:00|307.19|304.79|307.94|305.54|308.46|306.06|305.3|302.9|0
1649166600000|2022-04-05 13:50:00|307.71|305.31|308.61|306.21|310.43|308.03|307.56|305.16|0
1649166900000|2022-04-05 13:55:00|308.76|306.36|306.65|304.25|308.91|306.51|306.65|304.25|0
1649167200000|2022-04-05 14:00:00|306.58|304.18|304.24|301.84|307.55|305.15|301.41|299.01|0
1649167500000|2022-04-05 14:05:00|304.54|302.14|319.38|316.5|320.37|317.97|304.54|302.14|0
1649167800000|2022-04-05 14:10:00|319.69|316.81|319.47|316.59|321.01|318.13|316.68|313.8|0
1649168100000|2022-04-05 14:15:00|320.25|317.37|324.42|321.54|325.2|322.32|320.25|317.37|0
1649168400000|2022-04-05 14:20:00|324.27|321.39|324.24|321.36|327.26|324.38|322.07|319.19|0
1649168700000|2022-04-05 14:25:00|324.09|321.21|323|320.12|325.33|322.45|322.54|319.66|0
1649169000000|2022-04-05 14:30:00|323.62|320.74|324.55|321.67|324.86|321.98|321.3|318.42|0
1649169300000|2022-04-05 14:35:00|324.4|321.52|326.11|323.23|326.57|323.69|321.76|318.88|0
1649169600000|2022-04-05 14:40:00|326.42|323.54|324.55|321.67|326.42|323.54|324.08|321.2|0
1649169900000|2022-04-05 14:45:00|324.86|321.98|320.52|317.64|325.32|322.44|320.21|317.33|0
1649170200000|2022-04-05 14:50:00|320.36|317.48|316.98|314.1|320.98|318.1|316.21|313.33|0
1649170500000|2022-04-05 14:55:00|317.13|314.25|319.14|316.26|320.39|317.51|317.13|314.25|0
1649170800000|2022-04-05 15:00:00|318.99|316.11|319.84|316.96|321.3|318.42|318.07|315.19|0
1649171100000|2022-04-05 15:05:00|319.3|316.42|321.14|318.26|321.92|319.04|318.53|315.65|0
1649171400000|2022-04-05 15:10:00|320.99|318.11|320.52|317.64|323.46|320.58|320.06|317.18|0
1649171700000|2022-04-05 15:15:00|320.6|317.72|323.61|320.73|324.39|321.51|320.52|317.64|0
1649172000000|2022-04-05 15:20:00|323.46|320.58|324.03|321.15|324.03|321.15|321.01|318.13|0
1649172300000|2022-04-05 15:25:00|324.11|321.23|322.64|319.76|324.81|321.93|322.64|319.76|0
1649172600000|2022-04-05 15:30:00|322.94|320.06|320.47|317.59|323.72|320.84|320.32|317.44|0
1649172900000|2022-04-05 15:35:00|320.63|317.75|326.67|323.79|327.45|324.57|320.32|317.44|0
1649173200000|2022-04-05 15:40:00|326.36|323.48|324.4|322|326.98|324.1|323.78|321.38|0
1649173500000|2022-04-05 15:45:00|324.56|322.16|326.42|324.02|326.89|324.49|324.25|321.85|0
1649173800000|2022-04-05 15:50:00|326.27|323.87|327.2|324.8|328.61|326.21|324.56|322.16|0
1649174100000|2022-04-05 15:55:00|327.04|324.64|329.07|326.67|329.23|326.83|326.89|324.49|0
1649174400000|2022-04-05 16:00:00|329.23|326.83|328.91|326.51|331.11|328.71|327.67|325.27|0
1649174700000|2022-04-05 16:05:00|328.6|326.2|327.9|325.5|328.91|326.51|326.73|324.33|0
1649175000000|2022-04-05 16:10:00|327.66|325.26|328.13|325.73|328.84|326.44|327.04|324.64|0
1649175300000|2022-04-05 16:15:00|327.97|325.57|331.89|329.49|331.89|329.49|327.97|325.57|0
1649175600000|2022-04-05 16:20:00|331.82|329.42|332.2|329.8|333.62|331.22|330.79|328.39|0
1649175900000|2022-04-05 16:25:00|332.83|330.43|333.78|331.38|334.1|331.7|332.2|329.8|0
1649176200000|2022-04-05 16:30:00|333.94|331.54|333.17|330.77|336.89|334.49|330.1|327.7|0
1649176500000|2022-04-05 16:35:00|333.33|330.93|331.69|329.29|334.27|331.87|331.38|328.98|0
1649176800000|2022-04-05 16:40:00|332.48|330.08|333.74|331.34|334.05|331.65|331.69|329.29|0
1649177100000|2022-04-05 16:45:00|333.42|331.02|331.22|328.82|334.21|331.81|331.22|328.82|0
1649177400000|2022-04-05 16:50:00|331.38|328.98|329.81|327.41|331.85|329.45|329.65|327.25|0
1649177700000|2022-04-05 16:55:00|329.65|327.25|329.34|326.94|330.9|328.5|328.71|326.31|0
1649178000000|2022-04-05 17:00:00|329.49|327.09|328.02|325.62|330.59|328.19|327.87|325.47|0
1649178300000|2022-04-05 17:05:00|328.42|326.02|323.5|321.1|328.96|326.56|323.5|321.1|0
1649178600000|2022-04-05 17:10:00|323.03|320.63|323.34|320.94|324.12|321.72|323.03|320.63|0
1649178900000|2022-04-05 17:15:00|323.5|321.1|321.64|319.24|323.96|321.56|321.48|319.08|0
1649179200000|2022-04-05 17:20:00|321.79|319.39|322.14|319.74|325.28|322.88|320.51|318.11|0
1649179500000|2022-04-05 17:25:00|321.98|319.58|323.38|320.98|324|321.6|321.52|319.12|0
1649179800000|2022-04-05 17:30:00|323.22|320.82|325.72|323.32|326.19|323.79|323.22|320.82|0
1649180100000|2022-04-05 17:35:00|325.56|323.16|326.66|324.26|326.81|324.41|325.56|323.16|0
1649180400000|2022-04-05 17:40:00|326.81|324.41|329.64|327.24|329.64|327.24|326.81|324.41|0
1649180700000|2022-04-05 17:45:00|329.48|327.08|331.21|328.81|331.85|329.45|329.17|326.77|0
1649181000000|2022-04-05 17:50:00|331.53|329.13|335.09|332.69|335.88|333.48|331.21|328.81|0
1649181300000|2022-04-05 17:55:00|334.93|332.53|332.88|330.48|335.56|333.16|332.56|330.16|0
1649181600000|2022-04-05 18:00:00|333.03|330.63|334.61|332.21|335.08|332.68|332.09|329.69|0
1649181900000|2022-04-05 18:05:00|334.45|332.05|334.92|332.52|335.4|333|333.5|331.1|0
1649182200000|2022-04-05 18:10:00|331.79|329.39|334.43|332.03|336.01|333.61|331.79|329.39|0
1649182500000|2022-04-05 18:15:00|334.59|332.19|331.6|329.2|335.38|332.98|331.6|329.2|0
1649182800000|2022-04-05 18:20:00|331.44|329.04|332.07|329.67|333.01|330.61|330.5|328.1|0
1649183100000|2022-04-05 18:25:00|331.91|329.51|333.95|331.55|334.27|331.87|331.13|328.73|0
1649183400000|2022-04-05 18:30:00|333.8|331.4|334.9|332.5|335.21|332.81|333.64|331.24|0
1649183700000|2022-04-05 18:35:00|334.74|332.34|336|333.6|336.47|334.07|332.85|330.45|0
1649184000000|2022-04-05 18:40:00|335.84|333.44|333|330.6|336.63|334.23|332.69|330.29|0
1649184300000|2022-04-05 18:45:00|333.32|330.92|333.95|331.55|335.52|333.12|332.22|329.82|0
1649184600000|2022-04-05 18:50:00|333.79|331.39|333.94|331.54|334.57|332.17|332.53|330.13|0
1649184900000|2022-04-05 18:55:00|333.63|331.23|336.47|334.07|337.26|334.86|332.37|329.97|0
1649185200000|2022-04-05 19:00:00|336.39|333.99|339.16|336.76|339.16|336.76|335.04|332.64|0
1649185500000|2022-04-05 19:05:00|338.84|336.44|340.59|338.19|341.55|339.15|338.68|336.28|0
1649185800000|2022-04-05 19:10:00|340.43|338.03|343.46|341.06|344.26|341.86|340.27|337.87|0
1649186100000|2022-04-05 19:15:00|343.62|341.22|344.42|342.02|344.9|342.5|342.34|339.94|0
1649186400000|2022-04-05 19:20:00|345.06|342.66|340.58|338.18|345.54|343.14|340.58|338.18|0
1649186700000|2022-04-05 19:25:00|340.74|338.34|343.62|341.22|343.94|341.54|340.74|338.34|0
1649187000000|2022-04-05 19:30:00|343.78|341.38|347.63|345.23|347.79|345.39|343.78|341.38|0
1649187300000|2022-04-05 19:35:00|347.79|345.39|347.95|345.55|349.25|346.85|346.34|343.94|0
1649187600000|2022-04-05 19:40:00|347.79|345.39|347.47|345.07|349.41|347.01|346.66|344.26|0
1649187900000|2022-04-05 19:45:00|346.98|344.58|352.21|349.81|352.53|350.13|346.08|343.68|0
1649188200000|2022-04-05 19:50:00|353.02|350.62|346.37|343.97|353.02|350.62|343.8|341.4|0
1649188500000|2022-04-05 19:55:00|345.57|343.17|344.44|342.04|348.79|346.39|344.44|342.04|0
1649188800000|2022-04-05 20:00:00|344.12|341.72|343.48|341.08|344.28|341.88|343.32|340.92|0
1649189100000|2022-04-05 20:05:00|343.32|340.92|343.32|340.92|343.64|341.24|342.84|340.44|0
1649189400000|2022-04-05 20:10:00|343.48|341.08|344.28|341.88|344.28|341.88|343.15|340.75|0
1649189700000|2022-04-05 20:15:00|344.48|341.68|343.19|340.39|344.48|341.68|343.19|340.39|0
1649190000000|2022-04-05 20:20:00|343.67|340.87|344.15|341.35|344.15|341.35|343.51|340.71|0
1649190300000|2022-04-05 20:25:00|343.99|341.19|344.15|341.35|344.31|341.51|343.99|341.19|0
1649190600000|2022-04-05 20:30:00|343.99|341.19|343.51|340.71|343.99|341.19|343.35|340.55|0
1649190900000|2022-04-05 20:35:00|343.34|340.54|343.34|340.54|343.59|340.79|343.34|340.54|0
1649191200000|2022-04-05 20:40:00|343.18|340.38|343.34|340.54|343.34|340.54|343.11|340.31|0
1649191500000|2022-04-05 20:45:00|343.18|340.38|342.7|339.9|343.18|340.38|342.54|339.74|0
1649191800000|2022-04-05 20:50:00|342.54|339.74|342.06|339.26|342.86|340.06|342.06|339.26|0
1649192100000|2022-04-05 20:55:00|342.22|339.42|341.82|339.02|342.22|339.42|341.66|338.86|0
1649192400000|2022-04-05 21:00:00|341.79|338.99|341.68|338.88|341.79|338.99|341.44|338.64|0
1649192700000|2022-04-05 21:05:00|341.79|338.99|341.86|339.06|341.88|339.08|341.76|338.96|0
1649193000000|2022-04-05 21:10:00|341.88|339.08|341.65|338.85|341.88|339.08|341.55|338.75|0
1649193300000|2022-04-05 21:15:00|341.62|338.82|341.5|338.7|341.76|338.96|341.43|338.63|0
1649193600000|2022-04-05 21:20:00|341.53|338.73|341.39|338.59|341.74|338.94|341.32|338.52|0
1649193900000|2022-04-05 21:25:00|341.34|338.54|341.2|338.4|341.62|338.82|341.08|338.28|0
1649194200000|2022-04-05 21:30:00|341.17|338.37|341.47|338.67|341.73|338.93|341.15|338.35|0
1649194500000|2022-04-05 21:35:00|340.86|338.06|341.07|338.27|341.1|338.3|340.86|338.06|0
1649194800000|2022-04-05 21:40:00|341.05|338.25|341.1|338.3|341.1|338.3|341.03|338.23|0
1649195100000|2022-04-05 21:45:00|341.12|338.32|341.31|338.51|341.33|338.53|341.12|338.32|0
1649195400000|2022-04-05 21:50:00|341.35|338.55|341.37|338.57|341.38|338.58|341.35|338.55|0
1649195700000|2022-04-05 21:55:00|341.35|338.55|341.38|338.58|341.38|338.58|341.24|338.44|0
1649196000000|2022-04-05 22:00:00|341.95|339.15|342.67|339.87|342.67|339.87|341.63|338.83|0
1649196300000|2022-04-05 22:05:00|342.51|339.71|343.15|340.35|343.31|340.51|342.51|339.71|0
1649196600000|2022-04-05 22:10:00|342.99|340.19|343.62|340.82|343.62|340.82|342.99|340.19|0
1649196900000|2022-04-05 22:15:00|343.46|340.66|343.46|340.66|343.78|340.98|343.39|340.59|0
1649197200000|2022-04-05 22:20:00|343.62|340.82|344.42|341.62|344.42|341.62|343.62|340.82|0
1649197500000|2022-04-05 22:25:00|344.58|341.78|344.58|341.78|344.9|342.1|344.42|341.62|0
1649197800000|2022-04-05 22:30:00|344.26|341.46|343.46|340.66|344.26|341.46|343.3|340.5|0
1649198100000|2022-04-05 22:35:00|343.3|340.5|343.77|340.97|344.02|341.22|343.14|340.34|0
1649198400000|2022-04-05 22:40:00|343.61|340.81|343.13|340.33|343.61|340.81|342.81|340.01|0
1649198700000|2022-04-05 22:45:00|342.97|340.17|342.97|340.17|343.13|340.33|342.81|340.01|0
1649199000000|2022-04-05 22:50:00|342.81|340.01|342.65|339.85|342.97|340.17|342.49|339.69|0
1649199300000|2022-04-05 22:55:00|342.81|340.01|342.81|340.01|342.81|340.01|342.65|339.85|0
1649199600000|2022-04-05 23:00:00|342.8|340|342.8|340|342.96|340.16|342.57|339.77|0
1649199900000|2022-04-05 23:05:00|342.96|340.16|343.6|340.8|343.6|340.8|342.96|340.16|0
1649200200000|2022-04-05 23:10:00|343.44|340.64|343.92|341.12|343.92|341.12|343.44|340.64|0
1649200500000|2022-04-05 23:15:00|344.08|341.28|343.6|340.8|344.08|341.28|343.6|340.8|0
1649200800000|2022-04-05 23:20:00|343.44|340.64|343.76|340.96|343.76|340.96|343.44|340.64|0
1649201100000|2022-04-05 23:25:00|343.92|341.12|344.07|341.27|344.24|341.44|343.75|340.95|0
1649201400000|2022-04-05 23:30:00|343.91|341.11|343.59|340.79|343.91|341.11|343.59|340.79|0
1649201700000|2022-04-05 23:35:00|343.43|340.63|343.59|340.79|343.75|340.95|343.43|340.63|0
1649202000000|2022-04-05 23:40:00|343.43|340.63|342.15|339.35|343.43|340.63|342.07|339.27|0
1649202300000|2022-04-05 23:45:00|342.31|339.51|343.1|340.3|343.11|340.31|342.15|339.35|0
1649202600000|2022-04-05 23:50:00|342.94|340.14|342.94|340.14|343.1|340.3|342.62|339.82|0
1649202900000|2022-04-05 23:55:00|343.1|340.3|343.74|340.94|344.22|341.42|343.1|340.3|0
1649203200000|2022-04-06 00:00:00|343.9|341.1|345.02|342.22|345.35|342.55|343.9|341.1|0
1649203500000|2022-04-06 00:05:00|345.18|342.38|343.1|340.3|345.51|342.71|342.78|339.98|0
1649203800000|2022-04-06 00:10:00|342.94|340.14|342.61|339.81|342.94|340.14|342.13|339.33|0
1649204100000|2022-04-06 00:15:00|342.7|339.9|343.25|340.45|343.57|340.77|342.22|339.42|0
1649204400000|2022-04-06 00:20:00|343.09|340.29|343.73|340.93|343.89|341.09|343.09|340.29|0
1649204700000|2022-04-06 00:25:00|343.89|341.09|345.17|342.37|345.34|342.54|343.41|340.61|0
1649205000000|2022-04-06 00:30:00|345.34|342.54|346.46|343.66|346.46|343.66|345.34|342.54|0
1649205300000|2022-04-06 00:35:00|346.62|343.82|346.14|343.34|347.27|344.47|346.14|343.34|0
1649205600000|2022-04-06 00:40:00|345.97|343.17|347.18|344.38|347.42|344.62|345.81|343.01|0
1649205900000|2022-04-06 00:45:00|347.26|344.46|348.23|345.43|348.88|346.08|347.26|344.46|0
1649206200000|2022-04-06 00:50:00|348.31|345.51|348.87|346.07|348.87|346.07|348.23|345.43|0
1649206500000|2022-04-06 00:55:00|348.71|345.91|350.49|347.69|350.49|347.69|348.55|345.75|0
1649206800000|2022-04-06 01:00:00|350.58|347.78|350.33|347.53|351.63|348.83|350.33|347.53|0
1649207100000|2022-04-06 01:05:00|350.25|347.45|349.19|346.39|350.65|347.85|349.03|346.23|0
1649207400000|2022-04-06 01:10:00|349.03|346.23|349.19|346.39|349.84|347.04|349.03|346.23|0
1649207700000|2022-04-06 01:15:00|349.03|346.23|346.76|343.96|349.19|346.39|346.6|343.8|0
1649208000000|2022-04-06 01:20:00|346.6|343.8|346.92|344.12|347.41|344.61|346.6|343.8|0
1649208300000|2022-04-06 01:25:00|346.76|343.96|347.08|344.28|347.08|344.28|346.28|343.48|0
1649208600000|2022-04-06 01:30:00|347.24|344.44|347.73|344.93|348.37|345.57|347.08|344.28|0
1649208900000|2022-04-06 01:35:00|347.56|344.76|348.53|345.73|348.78|345.98|347.24|344.44|0
1649209200000|2022-04-06 01:40:00|348.69|345.89|348.21|345.41|349.34|346.54|348.21|345.41|0
1649209500000|2022-04-06 01:45:00|348.29|345.49|349.01|346.21|350.47|347.67|348.29|345.49|0
1649209800000|2022-04-06 01:50:00|349.34|346.54|350.14|347.34|350.14|347.34|348.53|345.73|0
1649210100000|2022-04-06 01:55:00|349.98|347.18|350.63|347.83|351.28|348.48|349.82|347.02|0
1649210400000|2022-04-06 02:00:00|350.95|348.15|350.63|347.83|350.95|348.15|349.98|347.18|0
1649210700000|2022-04-06 02:05:00|350.47|347.67|349.33|346.53|350.63|347.83|349.17|346.37|0
1649211000000|2022-04-06 02:10:00|349.17|346.37|349.97|347.17|350.14|347.34|349.09|346.29|0
1649211300000|2022-04-06 02:15:00|350.06|347.26|350.46|347.66|350.62|347.82|349.9|347.1|0
1649211600000|2022-04-06 02:20:00|350.62|347.82|349.65|346.85|350.62|347.82|349.49|346.69|0
1649211900000|2022-04-06 02:25:00|349.48|346.68|349.16|346.36|349.65|346.85|348.84|346.04|0
1649212200000|2022-04-06 02:30:00|349.32|346.52|348.51|345.71|349.81|347.01|348.19|345.39|0
1649212500000|2022-04-06 02:35:00|348.35|345.55|347.86|345.06|348.59|345.79|347.86|345.06|0
1649212800000|2022-04-06 02:40:00|348.02|345.22|348.34|345.54|348.67|345.87|347.86|345.06|0
1649213100000|2022-04-06 02:45:00|348.18|345.38|348.66|345.86|348.83|346.03|348.18|345.38|0
1649213400000|2022-04-06 02:50:00|348.59|345.79|348.18|345.38|348.83|346.03|348.18|345.38|0
1649213700000|2022-04-06 02:55:00|348.02|345.22|348.18|345.38|348.5|345.7|348.02|345.22|0
1649214000000|2022-04-06 03:00:00|348.34|345.54|348.01|345.21|348.34|345.54|347.37|344.57|0
1649214300000|2022-04-06 03:05:00|347.85|345.05|347.53|344.73|348.17|345.37|347.53|344.73|0
1649214600000|2022-04-06 03:10:00|347.36|344.56|347.85|345.05|348.17|345.37|347.04|344.24|0
1649214900000|2022-04-06 03:15:00|348.01|345.21|347.84|345.04|348.17|345.37|347.68|344.88|0
1649215200000|2022-04-06 03:20:00|347.93|345.13|348.65|345.85|348.65|345.85|347.93|345.13|0
1649215500000|2022-04-06 03:25:00|348.81|346.01|348.32|345.52|348.81|346.01|348.16|345.36|0
1649215800000|2022-04-06 03:30:00|348.49|345.69|348.48|345.68|348.81|346.01|348.16|345.36|0
1649216100000|2022-04-06 03:35:00|348.32|345.52|348.97|346.17|349.45|346.65|348.32|345.52|0
1649216400000|2022-04-06 03:40:00|349.13|346.33|349.86|347.06|349.94|347.14|348.97|346.17|0
1649216700000|2022-04-06 03:45:00|349.94|347.14|350.1|347.3|350.42|347.62|349.94|347.14|0
1649217000000|2022-04-06 03:50:00|349.94|347.14|349.29|346.49|350.1|347.3|349.12|346.32|0
1649217300000|2022-04-06 03:55:00|349.37|346.57|349.12|346.32|349.93|347.13|349.12|346.32|0
1649217600000|2022-04-06 04:00:00|348.96|346.16|348.63|345.83|348.96|346.16|348.47|345.67|0
1649217900000|2022-04-06 04:05:00|348.56|345.76|348.15|345.35|348.63|345.83|347.82|345.02|0
1649218200000|2022-04-06 04:10:00|347.99|345.19|347.82|345.02|347.99|345.19|347.5|344.7|0
1649218500000|2022-04-06 04:15:00|347.66|344.86|346.69|343.89|347.66|344.86|346.37|343.57|0
1649218800000|2022-04-06 04:20:00|346.53|343.73|346.85|344.05|346.85|344.05|346.53|343.73|0
1649219100000|2022-04-06 04:25:00|346.69|343.89|347.33|344.53|347.33|344.53|346.53|343.73|0
1649219400000|2022-04-06 04:30:00|347.41|344.61|347.81|345.01|347.98|345.18|347.17|344.37|0
1649219700000|2022-04-06 04:35:00|347.97|345.17|348.46|345.66|348.46|345.66|347.97|345.17|0
1649220000000|2022-04-06 04:40:00|348.3|345.5|347.81|345.01|348.3|345.5|347.65|344.85|0
1649220300000|2022-04-06 04:45:00|347.97|345.17|347.32|344.52|347.97|345.17|347|344.2|0
1649220600000|2022-04-06 04:50:00|347.25|344.45|347.81|345.01|347.89|345.09|347.16|344.36|0
1649220900000|2022-04-06 04:55:00|347.8|345|347.8|345|347.89|345.09|347.32|344.52|0
1649221200000|2022-04-06 05:00:00|347.64|344.84|346.67|343.87|347.8|345|346.67|343.87|0
1649221500000|2022-04-06 05:05:00|346.83|344.03|345.22|342.42|347.32|344.52|344.9|342.1|0
1649221800000|2022-04-06 05:10:00|345.06|342.26|345.86|343.06|346.02|343.22|345.06|342.26|0
1649222100000|2022-04-06 05:15:00|345.7|342.9|344.41|341.61|345.7|342.9|344.09|341.29|0
1649222400000|2022-04-06 05:20:00|344.57|341.77|344.09|341.29|344.73|341.93|343.93|341.13|0
1649222700000|2022-04-06 05:25:00|343.93|341.13|343.28|340.48|344.41|341.61|343.28|340.48|0
1649223000000|2022-04-06 05:30:00|343.45|340.65|343.44|340.64|343.77|340.97|343.12|340.32|0
1649223300000|2022-04-06 05:35:00|343.28|340.48|343.44|340.64|343.44|340.64|342.8|340|0
1649223600000|2022-04-06 05:40:00|343.6|340.8|344.08|341.28|344.24|341.44|343.12|340.32|0
1649223900000|2022-04-06 05:45:00|344.24|341.44|343.04|340.24|345.13|342.33|342.31|339.51|0
1649224200000|2022-04-06 05:50:00|342.88|340.08|343.2|340.4|343.52|340.72|342.71|339.91|0
1649224500000|2022-04-06 05:55:00|343.36|340.56|344.16|341.36|344.48|341.68|343.36|340.56|0
1649224800000|2022-04-06 06:00:00|344.48|341.68|343.35|340.55|344.48|341.68|343.03|340.23|0
1649225100000|2022-04-06 06:05:00|343.67|340.87|343.51|340.71|344.48|341.68|343.35|340.55|0
1649225400000|2022-04-06 06:10:00|343.35|340.55|342.87|340.07|343.51|340.71|342.38|339.58|0
1649225700000|2022-04-06 06:15:00|343.03|340.23|343.02|340.22|343.67|340.87|342.14|339.34|0
1649226000000|2022-04-06 06:20:00|342.86|340.06|343.34|340.54|343.83|341.03|342.54|339.74|0
1649226300000|2022-04-06 06:25:00|343.18|340.38|342.38|339.58|343.18|340.38|341.57|338.77|0
1649226600000|2022-04-06 06:30:00|342.22|339.42|341.25|338.45|342.54|339.74|341.25|338.45|0
1649226900000|2022-04-06 06:35:00|341.09|338.29|339.48|336.68|341.33|338.53|339.25|336.45|0
1649227200000|2022-04-06 06:40:00|339.32|336.52|339.16|336.36|339.48|336.68|338.84|336.04|0
1649227500000|2022-04-06 06:45:00|339|336.2|339.8|337|339.8|337|338.84|336.04|0
1649227800000|2022-04-06 06:50:00|339.64|336.84|341.72|338.92|341.72|338.92|339.64|336.84|0
1649228100000|2022-04-06 06:55:00|341.56|338.76|340.92|338.12|341.72|338.92|340.44|337.64|0
1649228400000|2022-04-06 07:00:00|340.28|337.48|342.68|339.88|342.68|339.88|339.96|337.16|0
1649228700000|2022-04-06 07:05:00|342.32|339.92|340.8|338.4|343.13|340.73|340.71|338.31|0
1649229000000|2022-04-06 07:10:00|340.71|338.31|340.39|337.99|342.16|339.76|338.95|336.55|0
1649229300000|2022-04-06 07:15:00|340.55|338.15|340.87|338.47|341.6|339.2|339.91|337.51|0
1649229600000|2022-04-06 07:20:00|341.03|338.63|342.4|340|342.48|340.08|340.87|338.47|0
1649229900000|2022-04-06 07:25:00|342.48|340.08|342.47|340.07|342.8|340.4|341.35|338.95|0
1649230200000|2022-04-06 07:30:00|342.31|339.91|349.43|347.03|349.43|347.03|341.99|339.59|0
1649230500000|2022-04-06 07:35:00|349.27|346.87|351.88|349.48|352.21|349.81|348.78|346.38|0
1649230800000|2022-04-06 07:40:00|351.72|349.32|351.88|349.48|352.86|350.46|350.08|347.68|0
1649231100000|2022-04-06 07:45:00|352.04|349.64|353.51|351.11|354.17|351.77|352.04|349.64|0
1649231400000|2022-04-06 07:50:00|353.6|351.2|355.63|353.23|356.28|353.88|352.76|350.36|0
1649231700000|2022-04-06 07:55:00|355.46|353.06|356.94|354.54|357.6|355.2|355.3|352.9|0
1649232000000|2022-04-06 08:00:00|357.1|354.7|355.46|353.06|357.93|355.53|355.13|352.73|0
1649232300000|2022-04-06 08:05:00|355.38|352.98|354.64|352.24|355.79|353.39|353.98|351.58|0
1649232600000|2022-04-06 08:10:00|354.8|352.4|355.54|353.14|356.28|353.88|354.47|352.07|0
1649232900000|2022-04-06 08:15:00|355.46|353.06|357.42|355.02|358.25|355.85|354.31|351.91|0
1649233200000|2022-04-06 08:20:00|357.59|355.19|358.9|356.5|359.57|357.17|357.42|355.02|0
1649233500000|2022-04-06 08:25:00|359.07|356.67|357.58|355.18|359.07|356.67|356.6|354.2|0
1649233800000|2022-04-06 08:30:00|357.34|354.94|358.74|356.34|359.48|357.08|356.93|354.53|0
1649234100000|2022-04-06 08:35:00|358.57|356.17|358.24|355.84|359.89|357.49|357.42|355.02|0
1649234400000|2022-04-06 08:40:00|358.07|355.67|359.72|357.32|359.72|357.32|358.07|355.67|0
1649234700000|2022-04-06 08:45:00|359.56|357.16|356.84|354.44|359.81|357.41|356.1|353.7|0
1649235000000|2022-04-06 08:50:00|356.75|354.35|355.28|352.88|356.84|354.44|354.95|352.55|0
1649235300000|2022-04-06 08:55:00|355.36|352.96|355.27|352.87|356.1|353.7|354.95|352.55|0
1649235600000|2022-04-06 09:00:00|355.11|352.71|355.6|353.2|355.76|353.36|353.96|351.56|0
1649235900000|2022-04-06 09:05:00|355.44|353.04|356.58|354.18|356.91|354.51|355.44|353.04|0
1649236200000|2022-04-06 09:10:00|356.67|354.27|358.22|355.82|358.39|355.99|355.92|353.52|0
1649236500000|2022-04-06 09:15:00|358.39|355.99|358.22|355.82|359.79|357.39|357.24|354.84|0
1649236800000|2022-04-06 09:20:00|357.89|355.49|358.22|355.82|359.21|356.81|357.89|355.49|0
1649237100000|2022-04-06 09:25:00|358.06|355.66|359.54|357.14|359.54|357.14|357.73|355.33|0
1649237400000|2022-04-06 09:30:00|359.37|356.97|359.37|356.97|359.54|357.14|358.38|355.98|0
1649237700000|2022-04-06 09:35:00|359.21|356.81|360.69|358.29|361.02|358.62|359.21|356.81|0
1649238000000|2022-04-06 09:40:00|360.53|358.13|361.52|359.12|363.01|360.61|360.03|357.63|0
1649238300000|2022-04-06 09:45:00|362.18|359.78|363.67|361.27|363.67|361.27|361.68|359.28|0
1649238600000|2022-04-06 09:50:00|364.17|361.77|364|361.6|365.33|362.93|363.5|361.1|0
1649238900000|2022-04-06 09:55:00|363.92|361.52|360.35|357.95|363.92|361.52|360.02|357.62|0
1649239200000|2022-04-06 10:00:00|360.44|358.04|360.52|358.12|361.34|358.94|360.02|357.62|0
1649239500000|2022-04-06 10:05:00|360.35|357.95|360.84|358.44|360.85|358.45|360.18|357.78|0
1649239800000|2022-04-06 10:10:00|360.93|358.53|363.33|360.93|363.33|360.93|360.51|358.11|0
1649240100000|2022-04-06 10:15:00|363.66|361.26|364.66|362.26|365.74|363.34|362.83|360.43|0
1649240400000|2022-04-06 10:20:00|364.49|362.09|364.18|361.78|366.01|363.61|362.91|360.51|0
1649240700000|2022-04-06 10:25:00|364.35|361.95|363.52|361.12|364.85|362.45|363.35|360.95|0
1649241000000|2022-04-06 10:30:00|363.68|361.28|365.01|362.61|365.84|363.44|363.68|361.28|0
1649241300000|2022-04-06 10:35:00|364.84|362.44|365.84|363.44|366.34|363.94|364.68|362.28|0
1649241600000|2022-04-06 10:40:00|366.01|363.61|365.5|363.1|366.67|364.27|365.01|362.61|0
1649241900000|2022-04-06 10:45:00|365.67|363.27|366.33|363.93|366.33|363.93|365.34|362.94|0
1649242200000|2022-04-06 10:50:00|366.42|364.02|366.67|364.27|367.67|365.27|366.17|363.77|0
1649242500000|2022-04-06 10:55:00|366.83|364.43|366.83|364.43|367.5|365.1|366.16|363.76|0
1649242800000|2022-04-06 11:00:00|366.66|364.26|366|363.6|366.66|364.26|365.66|363.26|0
1649243100000|2022-04-06 11:05:00|366.5|364.1|368.33|365.93|368.33|365.93|366.16|363.76|0
1649243400000|2022-04-06 11:10:00|368.16|365.76|370.17|367.77|370.84|368.44|367.83|365.43|0
1649243700000|2022-04-06 11:15:00|370.34|367.94|369.16|366.76|371.01|368.61|368.66|366.26|0
1649244000000|2022-04-06 11:20:00|369.33|366.93|371.34|368.94|371.34|368.94|368.99|366.59|0
1649244300000|2022-04-06 11:25:00|371.51|369.11|371.34|368.94|371.67|369.27|370.83|368.43|0
1649244600000|2022-04-06 11:30:00|371.5|369.1|370.66|368.26|372.85|370.45|370.66|368.26|0
1649244900000|2022-04-06 11:35:00|370.83|368.43|371|368.6|371.5|369.1|369.99|367.59|0
1649245200000|2022-04-06 11:40:00|370.83|368.43|372.51|370.11|372.85|370.45|370.83|368.43|0
1649245500000|2022-04-06 11:45:00|372.6|370.2|372|369.6|372.84|370.44|370.83|368.43|0
1649245800000|2022-04-06 11:50:00|372.67|370.27|373.35|370.95|374.02|371.62|372.67|370.27|0
1649246100000|2022-04-06 11:55:00|373.26|370.86|374.36|371.96|375.37|372.97|373.18|370.78|0
1649246400000|2022-04-06 12:00:00|374.19|371.79|375.37|372.97|375.54|373.14|373.51|371.11|0
1649246700000|2022-04-06 12:05:00|374.86|372.46|374.01|371.61|376.21|373.81|373.85|371.45|0
1649247000000|2022-04-06 12:10:00|374.1|371.7|373.34|370.94|375.36|372.96|372.66|370.26|0
1649247300000|2022-04-06 12:15:00|373.51|371.11|373.67|371.27|374.52|372.12|373|370.6|0
1649247600000|2022-04-06 12:20:00|373.5|371.1|373.08|370.68|373.84|371.44|372.83|370.43|0
1649247900000|2022-04-06 12:25:00|373|370.6|371.31|368.91|373.5|371.1|371.31|368.91|0
1649248200000|2022-04-06 12:30:00|371.15|368.75|373.32|370.92|373.82|371.42|370.55|368.15|0
1649248500000|2022-04-06 12:35:00|373.49|371.09|373.15|370.75|373.82|371.42|372.81|370.41|0
1649248800000|2022-04-06 12:40:00|373.32|370.92|373.99|371.59|374.33|371.93|373.31|370.91|0
1649249100000|2022-04-06 12:45:00|373.82|371.42|375|372.6|375.34|372.94|373.82|371.42|0
1649249400000|2022-04-06 12:50:00|375.17|372.77|374.32|371.92|375.33|372.93|372.64|370.24|0
1649249700000|2022-04-06 12:55:00|373.81|371.41|372.13|369.73|373.81|371.41|371.46|369.06|0
1649250000000|2022-04-06 13:00:00|372.63|370.23|370.62|368.22|372.97|370.57|370.45|368.05|0
1649250300000|2022-04-06 13:05:00|370.79|368.39|370.78|368.38|371.12|368.72|370.11|367.71|0
1649250600000|2022-04-06 13:10:00|370.62|368.22|371.45|369.05|372.29|369.89|370.45|368.05|0
1649250900000|2022-04-06 13:15:00|371.28|368.88|370.95|368.55|371.96|369.56|370.45|368.05|0
1649251200000|2022-04-06 13:20:00|371.12|368.72|371.95|369.55|372.62|370.22|370.61|368.21|0
1649251500000|2022-04-06 13:25:00|372.12|369.72|372.96|370.56|373.13|370.73|371.95|369.55|0
1649251800000|2022-04-06 13:30:00|373.46|371.06|374.9|372.5|377.18|374.78|368.77|366.37|0
1649252100000|2022-04-06 13:35:00|374.64|372.24|376.56|374.16|378.59|376.19|374.64|372.24|0
1649252400000|2022-04-06 13:40:00|376.9|374.5|381.71|378.83|381.71|379.07|376.56|374.16|0
1649252700000|2022-04-06 13:45:00|381.2|378.32|381.94|379.06|383.23|380.35|380.31|377.43|0
1649253000000|2022-04-06 13:50:00|382.28|379.4|381.59|378.71|383.3|380.42|380.92|378.04|0
1649253300000|2022-04-06 13:55:00|382.44|379.56|385.09|382.21|385.09|382.21|380.07|377.19|0
1649253600000|2022-04-06 14:00:00|384.92|382.04|389.51|386.63|389.68|386.8|383.73|380.85|0
1649253900000|2022-04-06 14:05:00|389.77|386.89|391.94|389.06|392.11|389.23|388.49|385.61|0
1649254200000|2022-04-06 14:10:00|392.11|389.23|389.89|387.01|393.65|390.77|389.55|386.67|0
1649254500000|2022-04-06 14:15:00|390.4|387.52|386.15|383.27|390.4|387.52|385.14|382.26|0
1649254800000|2022-04-06 14:20:00|386.49|383.61|385.81|382.93|387.85|384.97|384.97|382.09|0
1649255100000|2022-04-06 14:25:00|386.32|383.44|390.22|387.34|390.23|387.35|385.64|382.76|0
1649255400000|2022-04-06 14:30:00|390.4|387.52|390.22|387.34|391.93|389.05|388.35|385.47|0
1649255700000|2022-04-06 14:35:00|389.54|386.66|386.82|383.94|390.22|387.34|386.82|383.94|0
1649256000000|2022-04-06 14:40:00|387.33|384.45|384.88|382|389.2|386.32|383.01|380.13|0
1649256300000|2022-04-06 14:45:00|385.39|382.51|383.11|380.71|385.9|383.02|382.94|380.54|0
1649256600000|2022-04-06 14:50:00|383.45|381.05|385.99|383.59|386.51|384.11|381.74|379.34|0
1649256900000|2022-04-06 14:55:00|385.91|383.51|387.36|384.96|387.36|384.96|384.29|381.89|0
1649257200000|2022-04-06 15:00:00|387.7|385.3|384.11|381.71|388.05|385.65|384.11|381.71|0
1649257500000|2022-04-06 15:05:00|384.28|381.88|388.04|385.64|388.73|386.33|383.77|381.37|0
1649257800000|2022-04-06 15:10:00|388.38|385.98|387.87|385.47|388.56|386.16|386.67|384.27|0
1649258100000|2022-04-06 15:15:00|387.36|384.96|388.72|386.32|389.58|387.18|386.5|384.1|0
1649258400000|2022-04-06 15:20:00|388.9|386.5|385.19|382.79|388.9|386.5|382.64|380.24|0
1649258700000|2022-04-06 15:25:00|385.36|382.96|384.51|382.11|386.9|384.5|384|381.6|0
1649259000000|2022-04-06 15:30:00|384|381.6|386.9|384.5|387.75|385.35|383.49|381.09|0
1649259300000|2022-04-06 15:35:00|386.56|384.16|386.81|384.41|387.24|384.84|385.19|382.79|0
1649259600000|2022-04-06 15:40:00|386.72|384.32|383.99|381.59|386.9|384.5|383.82|381.42|0
1649259900000|2022-04-06 15:45:00|383.48|381.08|380.59|378.19|384.67|382.27|379.24|376.84|0
1649260200000|2022-04-06 15:50:00|380.25|377.85|379.91|377.51|381.1|378.7|377.72|375.32|0
1649260500000|2022-04-06 15:55:00|380.08|377.68|381.1|378.7|381.95|379.55|379.16|376.76|0
1649260800000|2022-04-06 16:00:00|380.93|378.53|382.45|380.05|382.45|380.05|379.83|377.43|0
1649261100000|2022-04-06 16:05:00|381.94|379.54|382.28|379.88|382.45|380.05|380.08|377.68|0
1649261400000|2022-04-06 16:10:00|383.82|381.42|384.75|382.35|384.75|382.35|380.83|378.43|0
1649261700000|2022-04-06 16:15:00|385.09|382.69|386.55|384.15|386.97|384.57|385.09|382.69|0
1649262000000|2022-04-06 16:20:00|386.8|384.4|387.14|384.74|389.2|386.8|386.46|384.06|0
1649262300000|2022-04-06 16:25:00|386.97|384.57|387.31|384.91|388|385.6|386.11|383.71|0
1649262600000|2022-04-06 16:30:00|387.48|385.08|385.08|382.68|388.34|385.94|384.91|382.51|0
1649262900000|2022-04-06 16:35:00|385.6|383.2|386.28|383.88|386.79|384.39|385.25|382.85|0
1649263200000|2022-04-06 16:40:00|386.45|384.05|385.59|383.19|386.62|384.22|384.57|382.17|0
1649263500000|2022-04-06 16:45:00|385.93|383.53|385.76|383.36|388.16|385.76|384.74|382.34|0
1649263800000|2022-04-06 16:50:00|385.59|383.19|385.59|383.19|387.64|385.24|385.59|383.19|0
1649264100000|2022-04-06 16:55:00|385.42|383.02|384.56|382.16|385.93|383.53|384.22|381.82|0
1649264400000|2022-04-06 17:00:00|384.9|382.5|386.44|384.04|387.13|384.73|384.39|381.99|0
1649264700000|2022-04-06 17:05:00|386.27|383.87|387.28|384.88|388.31|385.91|383.79|381.39|0
1649265000000|2022-04-06 17:10:00|387.2|384.8|386.43|384.03|387.97|385.57|386.09|383.69|0
1649265300000|2022-04-06 17:15:00|386.6|384.2|385.4|383|387.28|384.88|384.38|381.98|0
1649265600000|2022-04-06 17:20:00|385.74|383.34|382.34|379.94|386.25|383.85|382.34|379.94|0
1649265900000|2022-04-06 17:25:00|382.51|380.11|381.31|378.91|383.87|381.47|381.14|378.74|0
1649266200000|2022-04-06 17:30:00|380.97|378.57|379.1|376.7|381.99|379.59|377.92|375.52|0
1649266500000|2022-04-06 17:35:00|378.93|376.53|377.58|375.18|380.8|378.4|377.58|375.18|0
1649266800000|2022-04-06 17:40:00|377.75|375.35|374.88|372.48|378.26|375.86|373.87|371.47|0
1649267100000|2022-04-06 17:45:00|375.05|372.65|374.78|371.9|378.42|376.02|374.61|371.73|0
1649267400000|2022-04-06 17:50:00|374.87|371.99|375.35|372.47|375.69|372.81|372.59|369.71|0
1649267700000|2022-04-06 17:55:00|375.52|372.64|378.82|375.94|378.82|375.94|375.02|372.14|0
1649268000000|2022-04-06 18:00:00|378.48|375.6|367.64|364.76|382.9|380.02|362.65|359.77|0
1649268300000|2022-04-06 18:05:00|368.81|365.93|383.01|380.13|384.12|381.24|368.81|365.93|0
1649268600000|2022-04-06 18:10:00|383.61|380.73|389.44|386.56|389.96|387.08|381.47|378.59|0
1649268900000|2022-04-06 18:15:00|389.78|386.9|393.31|390.43|396.09|393.21|389.78|386.9|0
1649269200000|2022-04-06 18:20:00|393.66|390.78|390.54|387.66|394.09|391.21|388.3|385.42|0
1649269500000|2022-04-06 18:25:00|390.37|387.49|390.02|387.14|391.57|388.69|385.03|382.15|0
1649269800000|2022-04-06 18:30:00|388.81|385.93|373.83|371.43|389.5|386.62|372.06|369.66|0
1649270100000|2022-04-06 18:35:00|373.74|371.34|378.29|375.41|380.67|377.79|371.12|368.24|0
1649270400000|2022-04-06 18:40:00|378.8|375.92|375.23|372.35|380.84|377.96|374.31|371.43|0
1649270700000|2022-04-06 18:45:00|376.25|373.37|378.04|375.64|378.89|376.49|371.86|368.98|0
1649271000000|2022-04-06 18:50:00|376.18|373.78|368.45|366.05|377.12|374.72|367.61|365.21|0
1649271300000|2022-04-06 18:55:00|367.94|365.54|362.74|360.34|368.62|366.22|362.57|360.17|0
1649271600000|2022-04-06 19:00:00|362.41|360.01|358.9|356.5|362.7|360.3|356.42|354.02|0
1649271900000|2022-04-06 19:05:00|359.32|356.92|365.9|363.5|367.74|365.34|359.32|356.92|0
1649272200000|2022-04-06 19:10:00|364.73|362.33|363.72|361.32|366.9|364.5|361.64|359.24|0
1649272500000|2022-04-06 19:15:00|363.64|361.24|368.41|366.01|368.58|366.18|360.89|358.49|0
1649272800000|2022-04-06 19:20:00|368.92|366.52|374.71|372.31|375.13|372.73|368.08|365.68|0
1649273100000|2022-04-06 19:25:00|374.45|372.05|379.05|376.65|379.56|377.16|373.77|371.37|0
1649273400000|2022-04-06 19:30:00|379.39|376.99|380.76|378.36|381.44|379.04|375.81|373.41|0
1649273700000|2022-04-06 19:35:00|379.9|377.5|371.91|369.51|381.1|378.7|371.74|369.34|0
1649274000000|2022-04-06 19:40:00|372.58|370.18|371.57|369.17|375.3|372.9|370.38|367.98|0
1649274300000|2022-04-06 19:45:00|372.92|370.52|364.32|361.92|372.92|370.52|362.31|359.91|0
1649274600000|2022-04-06 19:50:00|362.64|360.24|370.73|368.33|370.9|368.5|361.97|359.57|0
1649274900000|2022-04-06 19:55:00|370.9|368.5|370.09|367.69|372.43|370.03|365.83|363.43|0
1649275200000|2022-04-06 20:00:00|371.62|369.22|371.28|368.88|373.67|371.27|371.28|368.88|0
1649275500000|2022-04-06 20:05:00|371.11|368.71|369.92|367.52|371.28|368.88|369.75|367.35|0
1649275800000|2022-04-06 20:10:00|370.09|367.69|371.79|369.39|371.79|369.39|369.58|367.18|0
1649276100000|2022-04-06 20:15:00|371.81|369.01|371.64|368.84|374.03|371.23|371.56|368.76|0
1649276400000|2022-04-06 20:20:00|371.81|369.01|372.32|369.52|372.66|369.86|371.47|368.67|0
1649276700000|2022-04-06 20:25:00|372.24|369.44|371.81|369.01|372.32|369.52|371.47|368.67|0
1649277000000|2022-04-06 20:30:00|371.64|368.84|371.98|369.18|371.98|369.18|371.47|368.67|0
1649277300000|2022-04-06 20:35:00|371.73|368.93|373|370.2|373.68|370.88|371.64|368.84|0
1649277600000|2022-04-06 20:40:00|372.92|370.12|373.34|370.54|373.34|370.54|372.66|369.86|0
1649277900000|2022-04-06 20:45:00|373|370.2|372.57|369.77|373.34|370.54|372.48|369.68|0
1649278200000|2022-04-06 20:50:00|372.65|369.85|373.84|371.04|373.84|371.04|372.65|369.85|0
1649278500000|2022-04-06 20:55:00|373.67|370.87|374.1|371.3|374.1|371.3|373.5|370.7|0
1649278800000|2022-04-06 21:00:00|374.12|371.32|373.75|370.95|374.12|371.32|373.6|370.8|0
1649279100000|2022-04-06 21:05:00|373.74|370.94|373.22|370.42|373.74|370.94|373.22|370.42|0
1649279400000|2022-04-06 21:10:00|373.25|370.45|373.25|370.45|373.45|370.65|373.13|370.33|0
1649279700000|2022-04-06 21:15:00|373.22|370.42|373.22|370.42|373.25|370.45|373.2|370.4|0
1649280000000|2022-04-06 21:20:00|373.2|370.4|373.17|370.37|373.27|370.47|373.17|370.37|0
1649280300000|2022-04-06 21:25:00|373.22|370.42|373.29|370.49|373.29|370.49|373.14|370.34|0
1649280600000|2022-04-06 21:30:00|373.32|370.52|373.73|370.93|373.96|371.16|373.32|370.52|0
1649280900000|2022-04-06 21:35:00|373.69|370.89|373.73|370.93|373.79|370.99|373.64|370.84|0
1649281200000|2022-04-06 21:40:00|373.66|370.86|373.59|370.79|373.66|370.86|373.59|370.79|0
1649281500000|2022-04-06 21:45:00|373.53|370.73|373.31|370.51|373.63|370.83|373.31|370.51|0
1649281800000|2022-04-06 21:50:00|373.53|370.73|373.51|370.71|373.56|370.76|373.43|370.63|0
1649282100000|2022-04-06 21:55:00|373.49|370.69|373.43|370.63|373.63|370.83|373.43|370.63|0
1649282400000|2022-04-06 22:00:00|373.91|371.11|371.77|368.97|373.91|371.11|371.77|368.97|0
1649282700000|2022-04-06 22:05:00|371.6|368.8|370.92|368.12|371.94|369.14|370.67|367.87|0
1649283000000|2022-04-06 22:10:00|370.75|367.95|370.75|367.95|371.09|368.29|370.58|367.78|0
1649283300000|2022-04-06 22:15:00|370.41|367.61|371.26|368.46|371.26|368.46|370.07|367.27|0
1649283600000|2022-04-06 22:20:00|371.09|368.29|371.25|368.45|371.43|368.63|370.92|368.12|0
1649283900000|2022-04-06 22:25:00|371.08|368.28|371.25|368.45|371.76|368.96|371.08|368.28|0
1649284200000|2022-04-06 22:30:00|370.91|368.11|369.89|367.09|370.91|368.11|369.89|367.09|0
1649284500000|2022-04-06 22:35:00|369.81|367.01|370.23|367.43|370.4|367.6|369.72|366.92|0
1649284800000|2022-04-06 22:40:00|370.15|367.35|370.06|367.26|371.42|368.62|369.89|367.09|0
1649285100000|2022-04-06 22:45:00|369.89|367.09|370.57|367.77|370.57|367.77|369.89|367.09|0
1649285400000|2022-04-06 22:50:00|370.74|367.94|371.41|368.61|371.92|369.12|370.56|367.76|0
1649285700000|2022-04-06 22:55:00|371.58|368.78|371.07|368.27|371.58|368.78|370.73|367.93|0
1649286000000|2022-04-06 23:00:00|370.9|368.1|372.09|369.29|372.09|369.29|370.56|367.76|0
1649286300000|2022-04-06 23:05:00|372.26|369.46|372.09|369.29|372.6|369.8|371.92|369.12|0
1649286600000|2022-04-06 23:10:00|372.43|369.63|372.26|369.46|372.6|369.8|371.84|369.04|0
1649286900000|2022-04-06 23:15:00|372.09|369.29|372.08|369.28|372.17|369.37|371.83|369.03|0
1649287200000|2022-04-06 23:20:00|372.17|369.37|371.74|368.94|372.17|369.37|371.4|368.6|0
1649287500000|2022-04-06 23:25:00|371.91|369.11|371.91|369.11|372.25|369.45|371.74|368.94|0
1649287800000|2022-04-06 23:30:00|372|369.2|373.95|371.15|374.47|371.67|371.74|368.94|0
1649288100000|2022-04-06 23:35:00|374.13|371.33|376.86|374.06|377.2|374.4|373.95|371.15|0
1649288400000|2022-04-06 23:40:00|376.78|373.98|376.78|373.98|377.37|374.57|376.35|373.55|0
1649288700000|2022-04-06 23:45:00|376.69|373.89|377.54|374.74|377.54|374.74|376.52|373.72|0
1649289000000|2022-04-06 23:50:00|377.72|374.92|378.83|376.03|379.61|376.81|377.37|374.57|0
1649289300000|2022-04-06 23:55:00|378.92|376.12|380.29|377.49|381.16|378.36|378.92|376.12|0
1649289600000|2022-04-07 00:00:00|380.81|378.01|379.43|376.63|382.36|379.56|378.91|376.11|0
1649289900000|2022-04-07 00:05:00|379.26|376.46|380.12|377.32|380.29|377.49|378.91|376.11|0
1649290200000|2022-04-07 00:10:00|380.46|377.66|380.46|377.66|380.81|378.01|378.91|376.11|0
1649290500000|2022-04-07 00:15:00|380.29|377.49|381.84|379.04|382.01|379.21|379.43|376.63|0
1649290800000|2022-04-07 00:20:00|382.01|379.21|381.49|378.69|382.01|379.21|380.63|377.83|0
1649291100000|2022-04-07 00:25:00|381.32|378.52|380.28|377.48|381.84|379.04|380.11|377.31|0
1649291400000|2022-04-07 00:30:00|380.11|377.31|381.14|378.34|381.66|378.86|380.11|377.31|0
1649291700000|2022-04-07 00:35:00|381.23|378.43|381.83|379.03|382.01|379.21|381.14|378.34|0
1649292000000|2022-04-07 00:40:00|381.66|378.86|379.93|377.13|381.66|378.86|379.59|376.79|0
1649292300000|2022-04-07 00:45:00|380.1|377.3|381.14|378.34|381.48|378.68|380.1|377.3|0
1649292600000|2022-04-07 00:50:00|380.71|377.91|380.79|377.99|381.31|378.51|380.27|377.47|0
1649292900000|2022-04-07 00:55:00|380.62|377.82|379.93|377.13|381.31|378.51|379.93|377.13|0
1649293200000|2022-04-07 01:00:00|379.75|376.95|380.79|377.99|381.3|378.5|379.75|376.95|0
1649293500000|2022-04-07 01:05:00|380.61|377.81|378.2|375.4|380.61|377.81|378.2|375.4|0
1649293800000|2022-04-07 01:10:00|378.03|375.23|378.54|375.74|379.23|376.43|377.69|374.89|0
1649294100000|2022-04-07 01:15:00|378.71|375.91|378.46|375.66|378.71|375.91|377.68|374.88|0
1649294400000|2022-04-07 01:20:00|378.37|375.57|379.23|376.43|379.4|376.6|378.03|375.23|0
1649294700000|2022-04-07 01:25:00|379.4|376.6|380.43|377.63|380.6|377.8|379.4|376.6|0
1649295000000|2022-04-07 01:30:00|380.6|377.8|379.31|376.51|381.12|378.32|379.14|376.34|0
1649295300000|2022-04-07 01:35:00|379.57|376.77|378.71|375.91|379.57|376.77|378.53|375.73|0
1649295600000|2022-04-07 01:40:00|378.53|375.73|376.05|373.25|378.53|375.73|375.96|373.16|0
1649295900000|2022-04-07 01:45:00|375.61|372.81|375.96|373.16|376.64|373.84|373.73|370.93|0
1649296200000|2022-04-07 01:50:00|375.78|372.98|376.3|373.5|376.81|374.01|375.61|372.81|0
1649296500000|2022-04-07 01:55:00|376.12|373.32|376.47|373.67|376.81|374.01|375.53|372.73|0
1649296800000|2022-04-07 02:00:00|376.64|373.84|377.49|374.69|377.67|374.87|376.12|373.32|0
1649297100000|2022-04-07 02:05:00|377.84|375.04|377.83|375.03|378.01|375.21|376.98|374.18|0
1649297400000|2022-04-07 02:10:00|377.66|374.86|377.32|374.52|378.01|375.21|376.97|374.17|0
1649297700000|2022-04-07 02:15:00|377.49|374.69|377.66|374.86|378|375.2|377.15|374.35|0
1649298000000|2022-04-07 02:20:00|377.83|375.03|377.66|374.86|378|375.2|377.49|374.69|0
1649298300000|2022-04-07 02:25:00|377.49|374.69|377.66|374.86|377.66|374.86|377.14|374.34|0
1649298600000|2022-04-07 02:30:00|377.48|374.68|377.14|374.34|377.48|374.68|376.11|373.31|0
1649298900000|2022-04-07 02:35:00|377.31|374.51|378.85|376.05|379.03|376.23|377.31|374.51|0
1649299200000|2022-04-07 02:40:00|379.03|376.23|379.02|376.22|379.37|376.57|378.85|376.05|0
1649299500000|2022-04-07 02:45:00|379.11|376.31|379.02|376.22|379.2|376.4|378.6|375.8|0
1649299800000|2022-04-07 02:50:00|378.85|376.05|378.59|375.79|378.85|376.05|377.99|375.19|0
1649300100000|2022-04-07 02:55:00|378.5|375.7|378.5|375.7|378.85|376.05|377.99|375.19|0
1649300400000|2022-04-07 03:00:00|378.42|375.62|378.67|375.87|378.67|375.87|377.99|375.19|0
1649300700000|2022-04-07 03:05:00|378.85|376.05|379.02|376.22|379.28|376.48|378.67|375.87|0
1649301000000|2022-04-07 03:10:00|379.19|376.39|379.01|376.21|379.36|376.56|378.84|376.04|0
1649301300000|2022-04-07 03:15:00|379.19|376.39|379.87|377.07|380.05|377.25|379.1|376.3|0
1649301600000|2022-04-07 03:20:00|379.7|376.9|379.7|376.9|379.7|376.9|379.35|376.55|0
1649301900000|2022-04-07 03:25:00|379.87|377.07|381.78|378.98|382.13|379.33|379.53|376.73|0
1649302200000|2022-04-07 03:30:00|381.7|378.9|381.95|379.15|382.3|379.5|381.44|378.64|0
1649302500000|2022-04-07 03:35:00|381.78|378.98|382.47|379.67|382.47|379.67|381.61|378.81|0
1649302800000|2022-04-07 03:40:00|382.64|379.84|383.16|380.36|383.16|380.36|382.47|379.67|0
1649303100000|2022-04-07 03:45:00|382.98|380.18|382.29|379.49|382.98|380.18|382.12|379.32|0
1649303400000|2022-04-07 03:50:00|382.12|379.32|383.15|380.35|383.15|380.35|382.12|379.32|0
1649303700000|2022-04-07 03:55:00|383.24|380.44|384.62|381.82|384.71|381.91|382.98|380.18|0
1649304000000|2022-04-07 04:00:00|384.53|381.73|384.01|381.21|385.05|382.25|383.84|381.04|0
1649304300000|2022-04-07 04:05:00|384.18|381.38|384.36|381.56|384.36|381.56|383.67|380.87|0
1649304600000|2022-04-07 04:10:00|384.53|381.73|384.87|382.07|385.14|382.34|384.36|381.56|0
1649304900000|2022-04-07 04:15:00|384.79|381.99|384.44|381.64|385.05|382.25|384.44|381.64|0
1649305200000|2022-04-07 04:20:00|384.52|381.72|385.22|382.42|385.22|382.42|384.35|381.55|0
1649305500000|2022-04-07 04:25:00|385.21|382.41|384.87|382.07|386.43|383.63|384.87|382.07|0
1649305800000|2022-04-07 04:30:00|384.78|381.98|383.66|380.86|384.78|381.98|383.14|380.34|0
1649306100000|2022-04-07 04:35:00|383.57|380.77|383.48|380.68|384|381.2|383.48|380.68|0
1649306400000|2022-04-07 04:40:00|383.83|381.03|384.36|381.56|385.05|382.25|383.65|380.85|0
1649306700000|2022-04-07 04:45:00|384.18|381.38|384.18|381.38|385.04|382.24|384.01|381.21|0
1649307000000|2022-04-07 04:50:00|384.01|381.21|384.87|382.07|385.04|382.24|383.84|381.04|0
1649307300000|2022-04-07 04:55:00|385.04|382.24|385.21|382.41|385.73|382.93|385.04|382.24|0
1649307600000|2022-04-07 05:00:00|385.38|382.58|385.56|382.76|386.07|383.27|384.18|381.38|0
1649307900000|2022-04-07 05:05:00|385.9|383.1|384.86|382.06|386.59|383.79|384.86|382.06|0
1649308200000|2022-04-07 05:10:00|384.69|381.89|384.69|381.89|385.9|383.1|384.34|381.54|0
1649308500000|2022-04-07 05:15:00|384.61|381.81|385.72|382.92|386.07|383.27|384.34|381.54|0
1649308800000|2022-04-07 05:20:00|385.55|382.75|386.41|383.61|386.59|383.79|385.38|382.58|0
1649309100000|2022-04-07 05:25:00|386.58|383.78|386.58|383.78|387.28|384.48|386.41|383.61|0
1649309400000|2022-04-07 05:30:00|386.76|383.96|385.89|383.09|386.93|384.13|385.2|382.4|0
1649309700000|2022-04-07 05:35:00|385.72|382.92|383.56|380.76|386.06|383.26|383.47|380.67|0
1649310000000|2022-04-07 05:40:00|383.65|380.85|384.33|381.53|384.33|381.53|383.13|380.33|0
1649310300000|2022-04-07 05:45:00|384.42|381.62|381.58|378.78|384.51|381.71|381.07|378.27|0
1649310600000|2022-04-07 05:50:00|381.75|378.95|380.55|377.75|382.27|379.47|380.38|377.58|0
1649310900000|2022-04-07 05:55:00|380.72|377.92|382.18|379.38|382.18|379.38|380.03|377.23|0
1649311200000|2022-04-07 06:00:00|382.26|379.46|381.92|379.12|383.47|380.67|380.72|377.92|0
1649311500000|2022-04-07 06:05:00|381.75|378.95|379.69|376.89|382.01|379.21|379|376.2|0
1649311800000|2022-04-07 06:10:00|380.03|377.23|377.65|374.85|380.03|377.23|377.65|374.85|0
1649312100000|2022-04-07 06:15:00|377.48|374.68|376.62|373.82|377.65|374.85|376.1|373.3|0
1649312400000|2022-04-07 06:20:00|376.53|373.73|375.25|372.45|377.22|374.42|374.91|372.11|0
1649312700000|2022-04-07 06:25:00|375.08|372.28|373.8|371|375.59|372.79|373.54|370.74|0
1649313000000|2022-04-07 06:30:00|373.88|371.08|374.73|371.93|375.58|372.78|372.86|370.06|0
1649313300000|2022-04-07 06:35:00|374.82|372.02|373.88|371.08|375.07|372.27|373.36|370.56|0
1649313600000|2022-04-07 06:40:00|373.79|370.99|371.15|368.35|373.88|371.08|371.15|368.35|0
1649313900000|2022-04-07 06:45:00|371.32|368.52|371.06|368.26|373.2|370.4|370.47|367.67|0
1649314200000|2022-04-07 06:50:00|371.23|368.43|372.47|369.67|373.15|370.35|371.11|368.31|0
1649314500000|2022-04-07 06:55:00|372.56|369.76|371.62|368.82|372.98|370.18|370.43|367.63|0
1649314800000|2022-04-07 07:00:00|371.45|368.65|371.44|368.64|373.14|370.34|369.41|366.61|0
1649315100000|2022-04-07 07:05:00|371.11|368.31|370.73|368.33|371.75|369.35|369.21|366.81|0
1649315400000|2022-04-07 07:10:00|370.82|368.42|368.36|365.96|370.82|368.42|367.01|364.61|0
1649315700000|2022-04-07 07:15:00|368.53|366.13|369.54|367.14|369.71|367.31|367.69|365.29|0
1649316000000|2022-04-07 07:20:00|369.46|367.06|366.17|363.77|370.22|367.82|365.83|363.43|0
1649316300000|2022-04-07 07:25:00|366|363.6|368.02|365.62|368.36|365.96|365.83|363.43|0
1649316600000|2022-04-07 07:30:00|368.7|366.3|369.03|366.63|371.23|368.83|368.7|366.3|0
1649316900000|2022-04-07 07:35:00|369.2|366.8|370.21|367.81|370.3|367.9|368.69|366.29|0
1649317200000|2022-04-07 07:40:00|370.04|367.64|371.4|369|371.57|369.17|369.79|367.39|0
1649317500000|2022-04-07 07:45:00|371.32|368.92|370.38|367.98|371.74|369.34|369.87|367.47|0
1649317800000|2022-04-07 07:50:00|370.55|368.15|370.04|367.64|370.72|368.32|369.02|366.62|0
1649318100000|2022-04-07 07:55:00|370.13|367.73|373.26|370.86|373.94|371.54|370.13|367.73|0
1649318400000|2022-04-07 08:00:00|373.09|370.69|373.77|371.37|374.79|372.39|372.75|370.35|0
1649318700000|2022-04-07 08:05:00|373.6|371.2|370.37|367.97|374.45|372.05|370.03|367.63|0
1649319000000|2022-04-07 08:10:00|370.29|367.89|373|370.6|373.6|371.2|369.86|367.46|0
1649319300000|2022-04-07 08:15:00|372.66|370.26|373.25|370.85|374.11|371.71|371.39|368.99|0
1649319600000|2022-04-07 08:20:00|373.08|370.68|371.98|369.58|373.08|370.68|370.88|368.48|0
1649319900000|2022-04-07 08:25:00|372.06|369.66|371.38|368.98|372.4|370|370.7|368.3|0
1649320200000|2022-04-07 08:30:00|371.55|369.15|371.64|369.24|371.98|369.58|370.11|367.71|0
1649320500000|2022-04-07 08:35:00|371.55|369.15|372.91|370.51|373.25|370.85|371.04|368.64|0
1649320800000|2022-04-07 08:40:00|372.82|370.42|370.7|368.3|373.33|370.93|370.45|368.05|0
1649321100000|2022-04-07 08:45:00|370.62|368.22|369.34|366.94|370.87|368.47|369.34|366.94|0
1649321400000|2022-04-07 08:50:00|369.17|366.77|367.31|364.91|369.34|366.94|367.14|364.74|0
1649321700000|2022-04-07 08:55:00|367.57|365.17|365.29|362.89|368.16|365.76|365.29|362.89|0
1649322000000|2022-04-07 09:00:00|365.46|363.06|366.97|364.57|366.97|364.57|365.29|362.89|0
1649322300000|2022-04-07 09:05:00|366.8|364.4|367.81|365.41|368.15|365.75|366.55|364.15|0
1649322600000|2022-04-07 09:10:00|367.64|365.24|367.47|365.07|368.32|365.92|367.39|364.99|0
1649322900000|2022-04-07 09:15:00|367.64|365.24|366.73|364.33|367.98|365.58|365.18|362.78|0
1649323200000|2022-04-07 09:20:00|366.82|364.42|366.39|363.99|367.07|364.67|364.71|362.31|0
1649323500000|2022-04-07 09:25:00|366.48|364.08|366.22|363.82|367.24|364.84|366.06|363.66|0
1649323800000|2022-04-07 09:30:00|366.39|363.99|366.22|363.82|366.73|364.33|365.55|363.15|0
1649324100000|2022-04-07 09:35:00|366.14|363.74|364.87|362.47|366.56|364.16|364.79|362.39|0
1649324400000|2022-04-07 09:40:00|364.71|362.31|364.37|361.97|365.38|362.98|363.53|361.13|0
1649324700000|2022-04-07 09:45:00|364.87|362.47|364.62|362.22|365.54|363.14|364.37|361.97|0
1649325000000|2022-04-07 09:50:00|364.53|362.13|364.03|361.63|365.37|362.97|363.86|361.46|0
1649325300000|2022-04-07 09:55:00|363.95|361.55|362.85|360.45|364.53|362.13|362.18|359.78|0
1649325600000|2022-04-07 10:00:00|363.19|360.79|362.85|360.45|363.19|360.79|362.18|359.78|0
1649325900000|2022-04-07 10:05:00|362.68|360.28|362.68|360.28|363.02|360.62|362.35|359.95|0
1649326200000|2022-04-07 10:10:00|362.85|360.45|362.68|360.28|363.18|360.78|362.68|360.28|0
1649326500000|2022-04-07 10:15:00|362.77|360.37|363.01|360.61|363.18|360.78|361.84|359.44|0
1649326800000|2022-04-07 10:20:00|362.85|360.45|362.34|359.94|363.01|360.61|362.01|359.61|0
1649327100000|2022-04-07 10:25:00|362.26|359.86|362.84|360.44|363.18|360.78|362.26|359.86|0
1649327400000|2022-04-07 10:30:00|363.01|360.61|363.51|361.11|363.85|361.45|363.01|360.61|0
1649327700000|2022-04-07 10:35:00|363.85|361.45|362.84|360.44|363.93|361.53|362.17|359.77|0
1649328000000|2022-04-07 10:40:00|363.01|360.61|364.34|361.94|364.35|361.95|363|360.6|0
1649328300000|2022-04-07 10:45:00|364.18|361.78|363.5|361.1|364.43|362.03|363.34|360.94|0
1649328600000|2022-04-07 10:50:00|363.34|360.94|364.01|361.61|364.17|361.77|363.17|360.77|0
1649328900000|2022-04-07 10:55:00|364.17|361.77|364.84|362.44|365.18|362.78|364.17|361.77|0
1649329200000|2022-04-07 11:00:00|365.01|362.61|366.52|364.12|367.03|364.63|364.34|361.94|0
1649329500000|2022-04-07 11:05:00|366.44|364.04|363.83|361.43|366.69|364.29|357.32|354.92|0
1649329800000|2022-04-07 11:10:00|364.33|361.93|361.65|359.25|365.34|362.94|360.82|358.42|0
1649330100000|2022-04-07 11:15:00|361.82|359.42|364.59|362.19|364.59|362.19|361.65|359.25|0
1649330400000|2022-04-07 11:20:00|364.5|362.1|366.68|364.28|366.68|364.28|364.33|361.93|0
1649330700000|2022-04-07 11:25:00|366.77|364.37|367.52|365.12|367.86|365.46|366.35|363.95|0
1649331000000|2022-04-07 11:30:00|367.61|365.21|368.03|365.63|369.21|366.81|365.17|362.77|0
1649331300000|2022-04-07 11:35:00|368.2|365.8|368.7|366.3|369.21|366.81|367.18|364.78|0
1649331600000|2022-04-07 11:40:00|368.53|366.13|366.61|364.21|369.21|366.81|366.27|363.87|0
1649331900000|2022-04-07 11:45:00|366.78|364.38|367.28|364.88|367.88|365.48|365.85|363.45|0
1649332200000|2022-04-07 11:50:00|367.45|365.05|367.62|365.22|368.46|366.06|366.77|364.37|0
1649332500000|2022-04-07 11:55:00|367.45|365.05|366.1|363.7|367.78|365.38|365.76|363.36|0
1649332800000|2022-04-07 12:00:00|365.93|363.53|369.98|367.58|369.98|367.58|365.42|363.02|0
1649333100000|2022-04-07 12:05:00|369.64|367.24|369.73|367.33|370.83|368.43|369.13|366.73|0
1649333400000|2022-04-07 12:10:00|369.81|367.41|372.14|369.74|372.31|369.91|369.3|366.9|0
1649333700000|2022-04-07 12:15:00|372.65|370.25|371.29|368.89|373.84|371.44|371.29|368.89|0
1649334000000|2022-04-07 12:20:00|371.46|369.06|372.31|369.91|372.65|370.25|370.78|368.38|0
1649334300000|2022-04-07 12:25:00|372.48|370.08|373.12|370.72|374.14|371.74|372.05|369.65|0
1649334600000|2022-04-07 12:30:00|373.29|370.89|371.42|369.02|374.14|371.74|371.42|369.02|0
1649334900000|2022-04-07 12:35:00|371.33|368.93|371.75|369.35|372.6|370.2|371.08|368.68|0
1649335200000|2022-04-07 12:40:00|371.58|369.18|372.94|370.54|372.94|370.54|371.07|368.67|0
1649335500000|2022-04-07 12:45:00|373.11|370.71|373.11|370.71|373.62|371.22|371.75|369.35|0
1649335800000|2022-04-07 12:50:00|373.28|370.88|376.17|373.77|376.52|374.12|372.43|370.03|0
1649336100000|2022-04-07 12:55:00|376|373.6|376.17|373.77|377.2|374.8|375.41|373.01|0
1649336400000|2022-04-07 13:00:00|375.66|373.26|379.77|377.37|379.77|377.37|374.98|372.58|0
1649336700000|2022-04-07 13:05:00|379.59|377.19|379.59|377.19|380.28|377.88|379.08|376.68|0
1649337000000|2022-04-07 13:10:00|379.76|377.36|378.99|376.59|379.76|377.36|378.56|376.16|0
1649337300000|2022-04-07 13:15:00|379.08|376.68|376.59|374.19|379.93|377.53|376.51|374.11|0
1649337600000|2022-04-07 13:20:00|376.51|374.11|377.36|374.96|377.87|375.47|376.51|374.11|0
1649337900000|2022-04-07 13:25:00|377.53|375.13|378.56|376.16|379.41|377.01|377.36|374.96|0
1649338200000|2022-04-07 13:30:00|379.07|376.67|373.52|371.12|380.44|378.04|373.52|371.12|0
1649338500000|2022-04-07 13:35:00|373.43|371.03|368.68|366.28|375.3|372.9|368.18|365.78|0
1649338800000|2022-04-07 13:40:00|367.84|365.44|372.92|370.52|372.92|370.52|364.98|362.58|0
1649339100000|2022-04-07 13:45:00|372.41|370.01|376.66|374.26|377.35|374.95|370.46|368.06|0
1649339400000|2022-04-07 13:50:00|376.32|373.92|370.03|367.63|377.01|374.61|368.68|366.28|0
1649339700000|2022-04-07 13:55:00|369.86|367.46|369.61|367.21|371.38|368.98|369.01|366.61|0
1649340000000|2022-04-07 14:00:00|369.18|366.78|372.74|370.34|373.08|370.68|364.47|362.07|0
1649340300000|2022-04-07 14:05:00|372.57|370.17|375.99|373.59|377.7|375.3|371.55|369.15|0
1649340600000|2022-04-07 14:10:00|375.82|373.42|373.1|370.7|378.04|375.64|372.08|369.68|0
1649340900000|2022-04-07 14:15:00|373.78|371.38|375.65|373.25|376.84|374.44|373.27|370.87|0
1649341200000|2022-04-07 14:20:00|375.82|373.42|377.18|374.78|379.41|377.01|375.82|373.42|0
1649341500000|2022-04-07 14:25:00|377.01|374.61|378.98|376.58|379.4|377|375.13|372.73|0
1649341800000|2022-04-07 14:30:00|378.72|376.32|374.96|372.56|379.06|376.66|374.28|371.88|0
1649342100000|2022-04-07 14:35:00|374.28|371.88|379.06|376.66|379.06|376.66|372.24|369.84|0
1649342400000|2022-04-07 14:40:00|378.89|376.49|385.08|382.68|386.46|384.06|378.89|376.49|0
1649342700000|2022-04-07 14:45:00|384.73|382.33|385.54|383.14|387.33|384.93|383.81|381.41|0
1649343000000|2022-04-07 14:50:00|385.2|382.8|382.35|379.95|385.2|382.8|380.88|378.48|0
1649343300000|2022-04-07 14:55:00|381.91|379.51|381.4|379|382.78|380.38|379.85|377.45|0
1649343600000|2022-04-07 15:00:00|381.91|379.51|378.82|376.42|381.91|379.51|375.83|373.43|0
1649343900000|2022-04-07 15:05:00|379.33|376.93|383.23|380.83|383.94|381.54|378.99|376.59|0
1649344200000|2022-04-07 15:10:00|383.58|381.18|383.4|381|385.82|383.42|382.71|380.31|0
1649344500000|2022-04-07 15:15:00|383.75|381.35|384.44|382.04|386.17|383.77|383.75|381.35|0
1649344800000|2022-04-07 15:20:00|384.78|382.38|382.54|380.14|384.95|382.55|381.33|378.93|0
1649345100000|2022-04-07 15:25:00|382.19|379.79|387.03|384.63|388.76|386.36|380.65|378.25|0
1649345400000|2022-04-07 15:30:00|386.68|384.28|389.63|387.23|390.85|388.45|386.51|384.11|0
1649345700000|2022-04-07 15:35:00|389.29|386.89|386.28|383.88|389.29|386.89|385.48|383.08|0
1649346000000|2022-04-07 15:40:00|386.54|384.14|388.01|385.61|388.35|385.95|385.41|383.01|0
1649346300000|2022-04-07 15:45:00|388.18|385.78|388|385.6|388.35|385.95|384.2|381.8|0
1649346600000|2022-04-07 15:50:00|388.35|385.95|391.48|389.08|391.65|389.25|387.31|384.91|0
1649346900000|2022-04-07 15:55:00|391.13|388.73|388.17|385.77|391.48|389.08|387.65|385.25|0
1649347200000|2022-04-07 16:00:00|388.52|386.12|389.21|386.81|389.39|386.99|386.79|384.39|0
1649347500000|2022-04-07 16:05:00|389.04|386.64|386.09|383.69|389.04|386.64|385.4|383|0
1649347800000|2022-04-07 16:10:00|385.75|383.35|385.23|382.83|386.96|384.56|382.81|380.41|0
1649348100000|2022-04-07 16:15:00|385.05|382.65|387.3|384.9|387.99|385.59|384.88|382.48|0
1649348400000|2022-04-07 16:20:00|387.65|385.25|386.26|383.86|388.17|385.77|384.19|381.79|0
1649348700000|2022-04-07 16:25:00|386.43|384.03|388.51|386.11|389.72|387.32|385.39|382.99|0
1649349000000|2022-04-07 16:30:00|388.68|386.28|388.85|386.45|389.72|387.32|387.12|384.72|0
1649349300000|2022-04-07 16:35:00|389.03|386.63|389.37|386.97|389.72|387.32|386.95|384.55|0
1649349600000|2022-04-07 16:40:00|389.72|387.32|390.41|388.01|390.59|388.19|388.16|385.76|0
1649349900000|2022-04-07 16:45:00|390.24|387.84|393.55|391.15|393.55|391.15|388.68|386.28|0
1649350200000|2022-04-07 16:50:00|393.72|391.32|390.93|388.53|393.72|391.32|389.19|386.79|0
1649350500000|2022-04-07 16:55:00|390.76|388.36|389.02|386.62|391.28|388.88|388.5|386.1|0
1649350800000|2022-04-07 17:00:00|388.84|386.44|385.21|382.81|389.71|387.31|384|381.6|0
1649351100000|2022-04-07 17:05:00|385.03|382.63|383.14|380.74|386.24|383.84|383.14|380.74|0
1649351400000|2022-04-07 17:10:00|383.48|381.08|378.67|376.27|383.65|381.25|376.11|373.71|0
1649351700000|2022-04-07 17:15:00|378.84|376.44|376.14|373.74|379.87|377.47|375.26|372.86|0
1649352000000|2022-04-07 17:20:00|375.97|373.57|376.48|374.08|376.48|374.08|373.59|371.19|0
1649352300000|2022-04-07 17:25:00|376.31|373.91|373.08|370.68|376.4|374|371.73|369.33|0
1649352600000|2022-04-07 17:30:00|372.74|370.34|374.61|372.21|374.95|372.55|371.55|369.15|0
1649352900000|2022-04-07 17:35:00|374.44|372.04|376.14|373.74|376.14|373.74|372.74|370.34|0
1649353200000|2022-04-07 17:40:00|375.29|372.89|375.79|373.39|376.14|373.74|373.92|371.52|0
1649353500000|2022-04-07 17:45:00|375.96|373.56|376.64|374.24|376.99|374.59|373.07|370.67|0
1649353800000|2022-04-07 17:50:00|376.39|373.99|375.62|373.22|377.33|374.93|374.6|372.2|0
1649354100000|2022-04-07 17:55:00|376.13|373.73|366.32|363.92|376.13|373.73|365.65|363.25|0
1649354400000|2022-04-07 18:00:00|366.82|364.42|366.15|363.75|367.49|365.09|363.97|361.57|0
1649354700000|2022-04-07 18:05:00|366.48|364.08|365.31|362.91|369.34|366.94|365.23|362.83|0
1649355000000|2022-04-07 18:10:00|365.98|363.58|366.14|363.74|367.32|364.92|364.3|361.9|0
1649355300000|2022-04-07 18:15:00|366.23|363.83|370.18|367.78|370.52|368.12|365.64|363.24|0
1649355600000|2022-04-07 18:20:00|370.01|367.61|367.48|365.08|370.18|367.78|367.48|365.08|0
1649355900000|2022-04-07 18:25:00|367.32|364.92|368.16|365.76|368.66|366.26|361.79|359.39|0
1649356200000|2022-04-07 18:30:00|369|366.6|368.15|365.75|369.5|367.1|367.15|364.75|0
1649356500000|2022-04-07 18:35:00|367.82|365.42|366.64|364.24|370.01|367.61|366.3|363.9|0
1649356800000|2022-04-07 18:40:00|367.14|364.74|365.29|362.89|368.82|366.42|364.54|362.14|0
1649357100000|2022-04-07 18:45:00|365.13|362.73|362.62|360.22|366.97|364.57|361.12|358.72|0
1649357400000|2022-04-07 18:50:00|363.28|360.88|359.95|357.55|363.79|361.39|359.12|356.72|0
1649357700000|2022-04-07 18:55:00|359.62|357.22|354.32|351.92|359.62|357.22|353.83|351.43|0
1649358000000|2022-04-07 19:00:00|355.64|353.24|354.43|352.03|357.44|355.04|350.55|348.15|0
1649358300000|2022-04-07 19:05:00|354.59|352.19|352.63|350.23|355.74|353.34|352.15|349.75|0
1649358600000|2022-04-07 19:10:00|352.47|350.07|350.36|347.96|353.61|351.21|350.36|347.96|0
1649358900000|2022-04-07 19:15:00|350.68|348.28|353.28|350.88|353.77|351.37|349.22|346.82|0
1649359200000|2022-04-07 19:20:00|353.44|351.04|356.22|353.82|357.53|355.13|353.44|351.04|0
1649359500000|2022-04-07 19:25:00|355.89|353.49|357.2|354.8|358.02|355.62|354.42|352.02|0
1649359800000|2022-04-07 19:30:00|356.87|354.47|352.13|349.73|357.86|355.46|352.13|349.73|0
1649360100000|2022-04-07 19:35:00|352.3|349.9|351.48|349.08|353.76|351.36|351.48|349.08|0
1649360400000|2022-04-07 19:40:00|351.32|348.92|348.12|345.72|353.6|351.2|347.95|345.55|0
1649360700000|2022-04-07 19:45:00|348.6|346.2|350.97|348.57|352.36|349.96|346.17|343.77|0
1649361000000|2022-04-07 19:50:00|351.05|348.65|355.31|352.91|356.3|353.9|350.56|348.16|0
1649361300000|2022-04-07 19:55:00|355.97|353.57|358.78|356.38|360.11|357.71|355.97|353.57|0
1649361600000|2022-04-07 20:00:00|358.45|356.05|358.78|356.38|359.61|357.21|357.29|354.89|0
1649361900000|2022-04-07 20:05:00|358.45|356.05|358.28|355.88|359.11|356.71|357.78|355.38|0
1649362200000|2022-04-07 20:10:00|358.11|355.71|358.28|355.88|358.28|355.88|356.79|354.39|0
1649362500000|2022-04-07 20:15:00|357.98|355.18|359.14|356.34|359.39|356.59|357.49|354.69|0
1649362800000|2022-04-07 20:20:00|359.3|356.5|361.13|358.33|361.29|358.49|359.3|356.5|0
1649363100000|2022-04-07 20:25:00|360.96|358.16|361.29|358.49|362.12|359.32|360.79|357.99|0
1649363400000|2022-04-07 20:30:00|361.46|358.66|360.71|357.91|361.79|358.99|360.62|357.82|0
1649363700000|2022-04-07 20:35:00|360.79|357.99|359.96|357.16|360.96|358.16|359.96|357.16|0
1649364000000|2022-04-07 20:40:00|359.88|357.08|360.45|357.65|360.62|357.82|359.79|356.99|0
1649364300000|2022-04-07 20:45:00|360.12|357.32|359.79|356.99|360.71|357.91|359.79|356.99|0
1649364600000|2022-04-07 20:50:00|359.62|356.82|358.63|355.83|359.62|356.82|358.46|355.66|0
1649364900000|2022-04-07 20:55:00|358.79|355.99|359.87|357.07|360.04|357.24|358.63|355.83|0
1649365200000|2022-04-07 21:00:00|359.53|356.73|359.55|356.75|359.79|356.99|359.35|356.55|0
1649365500000|2022-04-07 21:05:00|359.57|356.77|359.81|357.01|359.81|357.01|359.35|356.55|0
1649365800000|2022-04-07 21:10:00|359.83|357.03|359.95|357.15|360.19|357.39|359.83|357.03|0
1649366100000|2022-04-07 21:15:00|359.98|357.18|360.38|357.58|360.46|357.66|359.98|357.18|0
1649366400000|2022-04-07 21:20:00|360.31|357.51|360.31|357.51|360.38|357.58|360.04|357.24|0
1649366700000|2022-04-07 21:25:00|360.38|357.58|360.09|357.29|360.38|357.58|359.58|356.78|0
1649367000000|2022-04-07 21:30:00|359.87|357.07|359.82|357.02|359.87|357.07|359.82|357.02|0
1649367300000|2022-04-07 21:35:00|359.7|356.9|359.77|356.97|359.92|357.12|359.58|356.78|0
1649367600000|2022-04-07 21:40:00|359.75|356.95|359.57|356.77|359.87|357.07|359.57|356.77|0
1649367900000|2022-04-07 21:45:00|359.67|356.87|359.53|356.73|359.67|356.87|359.4|356.6|0
1649368200000|2022-04-07 21:50:00|359.6|356.8|359.6|356.8|359.64|356.84|359.57|356.77|0
1649368500000|2022-04-07 21:55:00|359.62|356.82|359.91|357.11|359.91|357.11|359.38|356.58|0
1649368800000|2022-04-07 22:00:00|359.68|356.88|358.43|355.63|360.01|357.21|358.43|355.63|0
1649369100000|2022-04-07 22:05:00|358.6|355.8|358.76|355.96|359.26|356.46|358.52|355.72|0
1649369400000|2022-04-07 22:10:00|358.6|355.8|357.93|355.13|358.93|356.13|357.6|354.8|0
1649369700000|2022-04-07 22:15:00|357.85|355.05|358.43|355.63|358.43|355.63|357.77|354.97|0
1649370000000|2022-04-07 22:20:00|358.26|355.46|358.26|355.46|358.43|355.63|357.93|355.13|0
1649370300000|2022-04-07 22:25:00|358.43|355.63|358.92|356.12|358.92|356.12|358.42|355.62|0
1649370600000|2022-04-07 22:30:00|358.75|355.95|359.08|356.28|359.09|356.29|358.59|355.79|0
1649370900000|2022-04-07 22:35:00|358.92|356.12|358.92|356.12|359.08|356.28|358.75|355.95|0
1649371200000|2022-04-07 22:40:00|358.58|355.78|358.58|355.78|358.75|355.95|358.58|355.78|0
1649371500000|2022-04-07 22:45:00|358.91|356.11|358.91|356.11|359.08|356.28|358.58|355.78|0
1649371800000|2022-04-07 22:50:00|359.08|356.28|359.41|356.61|359.57|356.77|359.08|356.28|0
1649372100000|2022-04-07 22:55:00|359.49|356.69|358.74|355.94|359.49|356.69|358.74|355.94|0
1649372400000|2022-04-07 23:00:00|359.07|356.27|359.4|356.6|359.57|356.77|358.58|355.78|0
1649372700000|2022-04-07 23:05:00|359.32|356.52|359.07|356.27|359.32|356.52|358.9|356.1|0
1649373000000|2022-04-07 23:10:00|358.99|356.19|357.25|354.45|359.23|356.43|357.25|354.45|0
1649373300000|2022-04-07 23:15:00|357.33|354.53|358.07|355.27|358.16|355.36|357.25|354.45|0
1649373600000|2022-04-07 23:20:00|357.99|355.19|357.57|354.77|358.07|355.27|357.41|354.61|0
1649373900000|2022-04-07 23:25:00|357.41|354.61|356.91|354.11|357.57|354.77|356.42|353.62|0
1649374200000|2022-04-07 23:30:00|356.75|353.95|357.24|354.44|357.49|354.69|356.75|353.95|0
1649374500000|2022-04-07 23:35:00|357.07|354.27|356.74|353.94|357.4|354.6|356.74|353.94|0
1649374800000|2022-04-07 23:40:00|356.83|354.03|356.41|353.61|356.83|354.03|355.92|353.12|0
1649375100000|2022-04-07 23:45:00|356.5|353.7|355.75|352.95|356.91|354.11|355.75|352.95|0
1649375400000|2022-04-07 23:50:00|355.91|353.11|355.09|352.29|355.91|353.11|354.76|351.96|0
1649375700000|2022-04-07 23:55:00|354.92|352.12|355.42|352.62|355.42|352.62|354.43|351.63|0
1649376000000|2022-04-08 00:00:00|355.58|352.78|355.08|352.28|356.9|354.1|354.92|352.12|0
1649376300000|2022-04-08 00:05:00|355.25|352.45|355.41|352.61|355.74|352.94|354.75|351.95|0
1649376600000|2022-04-08 00:10:00|355.58|352.78|356.07|353.27|356.24|353.44|355.25|352.45|0
1649376900000|2022-04-08 00:15:00|356.23|353.43|358.38|355.58|358.55|355.75|356.23|353.43|0
1649377200000|2022-04-08 00:20:00|358.71|355.91|358.87|356.07|359.37|356.57|357.39|354.59|0
1649377500000|2022-04-08 00:25:00|359.04|356.24|361.69|358.89|362.03|359.23|358.38|355.58|0
1649377800000|2022-04-08 00:30:00|362.03|359.23|362.02|359.22|362.03|359.23|361.03|358.23|0
1649378100000|2022-04-08 00:35:00|361.86|359.06|361.02|358.22|362.02|359.22|360.86|358.06|0
1649378400000|2022-04-08 00:40:00|361.19|358.39|361.19|358.39|361.36|358.56|360.86|358.06|0
1649378700000|2022-04-08 00:45:00|361.02|358.22|361.19|358.39|361.69|358.89|360.52|357.72|0
1649379000000|2022-04-08 00:50:00|361.02|358.22|360.77|357.97|361.19|358.39|360.52|357.72|0
1649379300000|2022-04-08 00:55:00|360.69|357.89|359.85|357.05|361.35|358.55|359.85|357.05|0
1649379600000|2022-04-08 01:00:00|359.69|356.89|359.85|357.05|360.19|357.39|359.36|356.56|0
1649379900000|2022-04-08 01:05:00|359.69|356.89|360.18|357.38|360.18|357.38|359.19|356.39|0
1649380200000|2022-04-08 01:10:00|360.02|357.22|360.84|358.04|361.01|358.21|360.02|357.22|0
1649380500000|2022-04-08 01:15:00|360.93|358.13|361.34|358.54|361.84|359.04|360.35|357.55|0
1649380800000|2022-04-08 01:20:00|361.26|358.46|362.01|359.21|362.01|359.21|360.68|357.88|0
1649381100000|2022-04-08 01:25:00|362|359.2|361.67|358.87|362|359.2|361.34|358.54|0
1649381400000|2022-04-08 01:30:00|361.5|358.7|361.67|358.87|361.84|359.04|361.34|358.54|0
1649381700000|2022-04-08 01:35:00|361.5|358.7|361.5|358.7|362|359.2|361.33|358.53|0
1649382000000|2022-04-08 01:40:00|361.33|358.53|360.17|357.37|361.5|358.7|360|357.2|0
1649382300000|2022-04-08 01:45:00|360|357.2|360.33|357.53|360.33|357.53|360|357.2|0
1649382600000|2022-04-08 01:50:00|360.17|357.37|361.99|359.19|361.99|359.19|360.17|357.37|0
1649382900000|2022-04-08 01:55:00|361.83|359.03|361.82|359.02|361.99|359.19|361.49|358.69|0
1649383200000|2022-04-08 02:00:00|361.91|359.11|360.99|358.19|361.99|359.19|360.83|358.03|0
1649383500000|2022-04-08 02:05:00|361.08|358.28|361.32|358.52|361.49|358.69|360.66|357.86|0
1649383800000|2022-04-08 02:10:00|361.41|358.61|361.15|358.35|361.65|358.85|360.99|358.19|0
1649384100000|2022-04-08 02:15:00|361.07|358.27|361.32|358.52|361.98|359.18|360.49|357.69|0
1649384400000|2022-04-08 02:20:00|361.15|358.35|360.98|358.18|361.32|358.52|360.65|357.85|0
1649384700000|2022-04-08 02:25:00|361.15|358.35|360.32|357.52|361.15|358.35|360.32|357.52|0
1649385000000|2022-04-08 02:30:00|360.24|357.44|359.48|356.68|360.48|357.68|359.32|356.52|0
1649385300000|2022-04-08 02:35:00|359.65|356.85|359.65|356.85|359.9|357.1|359.48|356.68|0
1649385600000|2022-04-08 02:40:00|359.57|356.77|358.32|355.52|359.81|357.01|358.32|355.52|0
1649385900000|2022-04-08 02:45:00|357.99|355.19|357.66|354.86|358.32|355.52|357|354.2|0
1649386200000|2022-04-08 02:50:00|357.49|354.69|357.66|354.86|357.82|355.02|357.33|354.53|0
1649386500000|2022-04-08 02:55:00|357.82|355.02|357.32|354.52|357.82|355.02|357.16|354.36|0
1649386800000|2022-04-08 03:00:00|357.16|354.36|358.48|355.68|358.64|355.84|356.83|354.03|0
1649387100000|2022-04-08 03:05:00|358.64|355.84|357.98|355.18|358.81|356.01|357.98|355.18|0
1649387400000|2022-04-08 03:10:00|358.15|355.35|357.48|354.68|358.23|355.43|356.99|354.19|0
1649387700000|2022-04-08 03:15:00|357.65|354.85|357.65|354.85|357.81|355.01|357.15|354.35|0
1649388000000|2022-04-08 03:20:00|357.81|355.01|357.31|354.51|357.81|355.01|356.82|354.02|0
1649388300000|2022-04-08 03:25:00|357.48|354.68|358.14|355.34|358.22|355.42|357.48|354.68|0
1649388600000|2022-04-08 03:30:00|358.06|355.26|358.96|356.16|359.96|357.16|357.81|355.01|0
1649388900000|2022-04-08 03:35:00|359.13|356.33|358.8|356|359.13|356.33|358.63|355.83|0
1649389200000|2022-04-08 03:40:00|358.88|356.08|358.3|355.5|358.96|356.16|358.22|355.42|0
1649389500000|2022-04-08 03:45:00|358.46|355.66|358.96|356.16|358.96|356.16|358.13|355.33|0
1649389800000|2022-04-08 03:50:00|358.79|355.99|359.95|357.15|360.12|357.32|358.79|355.99|0
1649390100000|2022-04-08 03:55:00|359.78|356.98|359.28|356.48|360.28|357.48|359.28|356.48|0
1649390400000|2022-04-08 04:00:00|359.12|356.32|360.28|357.48|360.28|357.48|358.95|356.15|0
1649390700000|2022-04-08 04:05:00|360.11|357.31|360.28|357.48|360.28|357.48|359.78|356.98|0
1649391000000|2022-04-08 04:10:00|360.2|357.4|360.11|357.31|360.2|357.4|359.61|356.81|0
1649391300000|2022-04-08 04:15:00|359.94|357.14|360.77|357.97|360.77|357.97|359.94|357.14|0
1649391600000|2022-04-08 04:20:00|360.6|357.8|360.6|357.8|361.1|358.3|360.6|357.8|0
1649391900000|2022-04-08 04:25:00|360.77|357.97|360.1|357.3|360.77|357.97|359.94|357.14|0
1649392200000|2022-04-08 04:30:00|359.94|357.14|360.27|357.47|360.43|357.63|359.94|357.14|0
1649392500000|2022-04-08 04:35:00|360.1|357.3|359.77|356.97|360.1|357.3|359.44|356.64|0
1649392800000|2022-04-08 04:40:00|359.6|356.8|360.35|357.55|360.43|357.63|359.27|356.47|0
1649393100000|2022-04-08 04:45:00|360.43|357.63|361.09|358.29|361.09|358.29|360.43|357.63|0
1649393400000|2022-04-08 04:50:00|360.92|358.12|361.75|358.95|361.75|358.95|360.92|358.12|0
1649393700000|2022-04-08 04:55:00|361.59|358.79|360.75|357.95|361.75|358.95|360.75|357.95|0
1649394000000|2022-04-08 05:00:00|360.92|358.12|360.92|358.12|361.09|358.29|360.09|357.29|0
1649394300000|2022-04-08 05:05:00|361.09|358.29|360.75|357.95|361.75|358.95|360.75|357.95|0
1649394600000|2022-04-08 05:10:00|360.92|358.12|359.09|356.29|361.25|358.45|359.09|356.29|0
1649394900000|2022-04-08 05:15:00|358.92|356.12|357.6|354.8|359.25|356.45|357.52|354.72|0
1649395200000|2022-04-08 05:20:00|357.43|354.63|357.59|354.79|358.09|355.29|356.94|354.14|0
1649395500000|2022-04-08 05:25:00|357.76|354.96|357.92|355.12|358.42|355.62|357.43|354.63|0
1649395800000|2022-04-08 05:30:00|358.09|355.29|357.92|355.12|358.42|355.62|357.76|354.96|0
1649396100000|2022-04-08 05:35:00|358.01|355.21|358.25|355.45|358.58|355.78|357.92|355.12|0
1649396400000|2022-04-08 05:40:00|358.42|355.62|358.08|355.28|358.75|355.95|358.08|355.28|0
1649396700000|2022-04-08 05:45:00|357.92|355.12|357.34|354.54|358.08|355.28|357.25|354.45|0
1649397000000|2022-04-08 05:50:00|357.42|354.62|356.43|353.63|357.67|354.87|355.93|353.13|0
1649397300000|2022-04-08 05:55:00|356.51|353.71|355.93|353.13|356.59|353.79|355.27|352.47|0
1649397600000|2022-04-08 06:00:00|355.76|352.96|356.59|353.79|356.92|354.12|354.78|351.98|0
1649397900000|2022-04-08 06:05:00|356.51|353.71|353.79|350.99|356.59|353.79|353.79|350.99|0
1649398200000|2022-04-08 06:10:00|353.95|351.15|355.26|352.46|355.92|353.12|353.95|351.15|0
1649398500000|2022-04-08 06:15:00|355.43|352.63|354.77|351.97|355.59|352.79|353.78|350.98|0
1649398800000|2022-04-08 06:20:00|354.93|352.13|351.56|348.76|354.93|352.13|351.56|348.76|0
1649399100000|2022-04-08 06:25:00|351.73|348.93|352.94|350.14|352.94|350.14|351.24|348.44|0
1649399400000|2022-04-08 06:30:00|352.78|349.98|351.63|348.83|352.78|349.98|351.46|348.66|0
1649399700000|2022-04-08 06:35:00|351.79|348.99|352.44|349.64|352.77|349.97|350.81|348.01|0
1649400000000|2022-04-08 06:40:00|352.61|349.81|352.44|349.64|354.01|351.21|352.36|349.56|0
1649400300000|2022-04-08 06:45:00|352.61|349.81|351.95|349.15|353.1|350.3|351.62|348.82|0
1649400600000|2022-04-08 06:50:00|351.78|348.98|350.64|347.84|352.11|349.31|350.14|347.34|0
1649400900000|2022-04-08 06:55:00|350.47|347.67|350.06|347.26|350.63|347.83|349.33|346.53|0
1649401200000|2022-04-08 07:00:00|349.98|347.18|352.93|350.13|352.93|350.13|349.65|346.85|0
1649401500000|2022-04-08 07:05:00|352.65|350.25|352.56|350.16|354.37|351.97|351.74|349.34|0
1649401800000|2022-04-08 07:10:00|352.4|350|350.59|348.19|352.89|350.49|350.02|347.62|0
1649402100000|2022-04-08 07:15:00|350.51|348.11|351.41|349.01|353.05|350.65|350.43|348.03|0
1649402400000|2022-04-08 07:20:00|351.33|348.93|351|348.6|351.82|349.42|349.2|346.8|0
1649402700000|2022-04-08 07:25:00|351.08|348.68|351.08|348.68|352.06|349.66|350.42|348.02|0
1649403000000|2022-04-08 07:30:00|351.16|348.76|351.07|348.67|352.8|350.4|350.75|348.35|0
1649403300000|2022-04-08 07:35:00|350.91|348.51|348.2|345.8|350.91|348.51|348.04|345.64|0
1649403600000|2022-04-08 07:40:00|348.04|345.64|347.8|345.4|349.18|346.78|347.39|344.99|0
1649403900000|2022-04-08 07:45:00|347.87|345.47|348.93|346.53|349.91|347.51|347.87|345.47|0
1649404200000|2022-04-08 07:50:00|348.85|346.45|348.03|345.63|348.85|346.45|346.57|344.17|0
1649404500000|2022-04-08 07:55:00|347.87|345.47|346.57|344.17|348.2|345.8|346.33|343.93|0
1649404800000|2022-04-08 08:00:00|346.73|344.33|344.78|342.38|346.89|344.49|344.78|342.38|0
1649405100000|2022-04-08 08:05:00|344.62|342.22|344.46|342.06|345.75|343.35|343.97|341.57|0
1649405400000|2022-04-08 08:10:00|344.29|341.89|344.86|342.46|344.94|342.54|344.05|341.65|0
1649405700000|2022-04-08 08:15:00|344.94|342.54|345.42|343.02|346.24|343.84|344.78|342.38|0
1649406000000|2022-04-08 08:20:00|345.51|343.11|344.77|342.37|345.51|343.11|344.61|342.21|0
1649406300000|2022-04-08 08:25:00|344.86|342.46|343.96|341.56|345.1|342.7|343.15|340.75|0
1649406600000|2022-04-08 08:30:00|343.8|341.4|344.61|342.21|344.77|342.37|343.15|340.75|0
1649406900000|2022-04-08 08:35:00|344.77|342.37|345.42|343.02|345.74|343.34|344.77|342.37|0
1649407200000|2022-04-08 08:40:00|345.58|343.18|346.71|344.31|346.71|344.31|345.42|343.02|0
1649407500000|2022-04-08 08:45:00|346.88|344.48|347.69|345.29|347.85|345.45|346.39|343.99|0
1649407800000|2022-04-08 08:50:00|347.53|345.13|349.15|346.75|349.15|346.75|347.52|345.12|0
1649408100000|2022-04-08 08:55:00|349.64|347.24|349.97|347.57|350.79|348.39|349.64|347.24|0
1649408400000|2022-04-08 09:00:00|350.46|348.06|351.93|349.53|352.92|350.52|350.38|347.98|0
1649408700000|2022-04-08 09:05:00|351.77|349.37|352.78|350.38|353.25|350.85|351.35|348.95|0
1649409000000|2022-04-08 09:10:00|352.95|350.55|351.79|349.39|352.95|350.55|351.14|348.74|0
1649409300000|2022-04-08 09:15:00|351.71|349.31|351.38|348.98|352.12|349.72|351.38|348.98|0
1649409600000|2022-04-08 09:20:00|351.46|349.06|351.3|348.9|351.63|349.23|351.3|348.9|0
1649409900000|2022-04-08 09:25:00|351.38|348.98|351.62|349.22|351.79|349.39|351.13|348.73|0
1649410200000|2022-04-08 09:30:00|351.46|349.06|351.79|349.39|352.2|349.8|351.46|349.06|0
1649410500000|2022-04-08 09:35:00|351.95|349.55|351.46|349.06|353.27|350.87|351.46|349.06|0
1649410800000|2022-04-08 09:40:00|351.45|349.05|353.02|350.62|353.02|350.62|351.45|349.05|0
1649411100000|2022-04-08 09:45:00|353.1|350.7|350.63|348.23|353.1|350.7|350.63|348.23|0
1649411400000|2022-04-08 09:50:00|350.79|348.39|350.96|348.56|351.29|348.89|350.47|348.07|0
1649411700000|2022-04-08 09:55:00|351.04|348.64|350.79|348.39|351.28|348.88|350.46|348.06|0
1649412000000|2022-04-08 10:00:00|350.95|348.55|350.79|348.39|352.1|349.7|349.97|347.57|0
1649412300000|2022-04-08 10:05:00|350.95|348.55|351.11|348.71|351.61|349.21|350.71|348.31|0
1649412600000|2022-04-08 10:10:00|351.04|348.64|353.66|351.26|353.66|351.26|350.62|348.22|0
1649412900000|2022-04-08 10:15:00|353.41|351.01|354.16|351.76|354.24|351.84|351.6|349.2|0
1649413200000|2022-04-08 10:20:00|354.07|351.67|354.23|351.83|354.9|352.5|353.58|351.18|0
1649413500000|2022-04-08 10:25:00|354.16|351.76|354.07|351.67|354.98|352.58|353.74|351.34|0
1649413800000|2022-04-08 10:30:00|354.23|351.83|354.56|352.16|354.89|352.49|353.9|351.5|0
1649414100000|2022-04-08 10:35:00|354.48|352.08|353.4|351|355.06|352.66|353.24|350.84|0
1649414400000|2022-04-08 10:40:00|353.07|350.67|352.09|349.69|353.4|351|351.76|349.36|0
1649414700000|2022-04-08 10:45:00|351.92|349.52|351.59|349.19|352.58|350.18|351.26|348.86|0
1649415000000|2022-04-08 10:50:00|351.43|349.03|349.71|347.31|351.43|349.03|349.71|347.31|0
1649415300000|2022-04-08 10:55:00|349.79|347.39|348.8|346.4|350.03|347.63|348.47|346.07|0
1649415600000|2022-04-08 11:00:00|348.64|346.24|349.62|347.22|349.95|347.55|348.47|346.07|0
1649415900000|2022-04-08 11:05:00|349.45|347.05|348.6|346.2|349.45|347.05|347.66|345.26|0
1649416200000|2022-04-08 11:10:00|347.66|345.26|348.93|346.53|349.42|347.02|347.5|345.1|0
1649416500000|2022-04-08 11:15:00|349.09|346.69|349.5|347.1|349.74|347.34|348.6|346.2|0
1649416800000|2022-04-08 11:20:00|349.42|347.02|349.41|347.01|349.74|347.34|348.11|345.71|0
1649417100000|2022-04-08 11:25:00|349.25|346.85|348.6|346.2|349.25|346.85|348.6|346.2|0
1649417400000|2022-04-08 11:30:00|348.52|346.12|348.92|346.52|350.06|347.66|348.52|346.12|0
1649417700000|2022-04-08 11:35:00|349.08|346.68|347.29|344.89|349.17|346.77|347.29|344.89|0
1649418000000|2022-04-08 11:40:00|347.13|344.73|347.37|344.97|347.61|345.21|346.48|344.08|0
1649418300000|2022-04-08 11:45:00|347.29|344.89|347.77|345.37|347.77|345.37|347.12|344.72|0
1649418600000|2022-04-08 11:50:00|347.94|345.54|348.1|345.7|348.75|346.35|347.61|345.21|0
1649418900000|2022-04-08 11:55:00|347.93|345.53|348.91|346.51|349.73|347.33|347.93|345.53|0
1649419200000|2022-04-08 12:00:00|348.75|346.35|350.7|348.3|351.03|348.63|348.26|345.86|0
1649419500000|2022-04-08 12:05:00|350.79|348.39|350.7|348.3|351.19|348.79|350.21|347.81|0
1649419800000|2022-04-08 12:10:00|350.87|348.47|351.36|348.96|351.68|349.28|350.87|348.47|0
1649420100000|2022-04-08 12:15:00|351.28|348.88|351.85|349.45|352.17|349.77|350.7|348.3|0
1649420400000|2022-04-08 12:20:00|351.77|349.37|350.7|348.3|351.85|349.45|350.53|348.13|0
1649420700000|2022-04-08 12:25:00|350.86|348.46|351.02|348.62|351.35|348.95|350.13|347.73|0
1649421000000|2022-04-08 12:30:00|350.86|348.46|352.82|350.42|353.15|350.75|350.53|348.13|0
1649421300000|2022-04-08 12:35:00|352.99|350.59|353.64|351.24|353.64|351.24|352.17|349.77|0
1649421600000|2022-04-08 12:40:00|353.97|351.57|355.45|353.05|356.28|353.88|353.97|351.57|0
1649421900000|2022-04-08 12:45:00|355.62|353.22|356.94|354.54|358.09|355.69|355.29|352.89|0
1649422200000|2022-04-08 12:50:00|357.6|355.2|357.93|355.53|358.42|356.02|356.93|354.53|0
1649422500000|2022-04-08 12:55:00|357.6|355.2|357.43|355.03|357.93|355.53|356.93|354.53|0
1649422800000|2022-04-08 13:00:00|357.76|355.36|360|357.6|361.24|358.84|357.66|355.26|0
1649423100000|2022-04-08 13:05:00|359.83|357.43|359.99|357.59|360.66|358.26|359.5|357.1|0
1649423400000|2022-04-08 13:10:00|360.16|357.76|362.37|359.97|363.21|360.81|360.16|357.76|0
1649423700000|2022-04-08 13:15:00|362.54|360.14|361.03|358.63|362.7|360.3|360.7|358.3|0
1649424000000|2022-04-08 13:20:00|361.2|358.8|361.53|359.13|362.03|359.63|360.7|358.3|0
1649424300000|2022-04-08 13:25:00|361.45|359.05|362.87|360.47|363.53|361.13|361.36|358.96|0
1649424600000|2022-04-08 13:30:00|362.2|359.8|366.05|363.65|368.74|366.34|361.36|358.96|0
1649424900000|2022-04-08 13:35:00|367.05|364.65|367.89|365.49|368.91|366.51|366.72|364.32|0
1649425200000|2022-04-08 13:40:00|368.57|366.17|373.7|371.3|373.7|371.3|367.84|365.44|0
1649425500000|2022-04-08 13:45:00|374.04|371.64|371.92|369.52|375.23|372.83|370.65|368.25|0
1649425800000|2022-04-08 13:50:00|372.34|369.94|375.91|373.51|376.42|374.02|371.49|369.09|0
1649426100000|2022-04-08 13:55:00|376.25|373.85|375.22|372.82|376.76|374.36|373.52|371.12|0
1649426400000|2022-04-08 14:00:00|376.76|374.36|370.64|368.24|376.76|374.36|370.3|367.9|0
1649426700000|2022-04-08 14:05:00|370.81|368.41|367.61|365.21|372.16|369.76|366.6|364.2|0
1649427000000|2022-04-08 14:10:00|367.94|365.54|370.03|367.63|372.07|369.67|366.3|363.9|0
1649427300000|2022-04-08 14:15:00|369.69|367.29|370.03|367.63|373.78|371.38|369.18|366.78|0
1649427600000|2022-04-08 14:20:00|369.69|367.29|367.31|364.91|370.37|367.97|366.3|363.9|0
1649427900000|2022-04-08 14:25:00|367.23|364.83|365.11|362.71|368.84|366.44|364.61|362.21|0
1649428200000|2022-04-08 14:30:00|365.28|362.88|363.09|360.69|365.45|363.05|361.24|358.84|0
1649428500000|2022-04-08 14:35:00|362.92|360.52|362.84|360.44|364.94|362.54|361.41|359.01|0
1649428800000|2022-04-08 14:40:00|362.58|360.18|364.43|362.03|364.77|362.37|361.58|359.18|0
1649429100000|2022-04-08 14:45:00|364.77|362.37|366.12|363.72|366.46|364.06|361.91|359.51|0
1649429400000|2022-04-08 14:50:00|365.78|363.38|354.73|352.33|365.78|363.38|354.4|352|0
1649429700000|2022-04-08 14:55:00|355.06|352.66|349.45|347.05|355.56|353.16|349.45|347.05|0
1649430000000|2022-04-08 15:00:00|349.94|347.54|349.86|347.46|352.16|349.76|346|343.6|0
1649430300000|2022-04-08 15:05:00|349.36|346.96|351|348.6|351.99|349.59|348.71|346.31|0
1649430600000|2022-04-08 15:10:00|351.5|349.1|349.69|347.29|351.99|349.59|348.54|346.14|0
1649430900000|2022-04-08 15:15:00|349.52|347.12|352.64|350.24|352.97|350.57|349.52|347.12|0
1649431200000|2022-04-08 15:20:00|352.48|350.08|354.95|352.55|355.45|353.05|352.48|350.08|0
1649431500000|2022-04-08 15:25:00|355.45|353.05|352.67|350.27|355.45|353.05|352.67|350.27|0
1649431800000|2022-04-08 15:30:00|352.51|350.11|350.86|348.46|352.67|350.27|349.22|346.82|0
1649432100000|2022-04-08 15:35:00|350.94|348.54|352.5|350.1|355.81|353.41|350.94|348.54|0
1649432400000|2022-04-08 15:40:00|353.16|350.76|353.33|350.93|354.49|352.09|351.84|349.44|0
1649432700000|2022-04-08 15:45:00|353.66|351.26|352.83|350.43|354.82|352.42|349.7|347.3|0
1649433000000|2022-04-08 15:50:00|352.67|350.27|352.33|349.93|353.33|350.93|349.87|347.47|0
1649433300000|2022-04-08 15:55:00|352.66|350.26|351.01|348.61|353.32|350.92|349.7|347.3|0
1649433600000|2022-04-08 16:00:00|351.18|348.78|350.28|347.88|351.34|348.94|349.2|346.8|0
1649433900000|2022-04-08 16:05:00|350.35|347.95|351.01|348.61|352.33|349.93|349.29|346.89|0
1649434200000|2022-04-08 16:10:00|351.34|348.94|352|349.6|354.31|351.91|348.87|346.47|0
1649434500000|2022-04-08 16:15:00|351.67|349.27|349.36|346.96|353.81|351.41|348.63|346.23|0
1649434800000|2022-04-08 16:20:00|349.2|346.8|346.9|344.5|349.53|347.13|346.58|344.18|0
1649435100000|2022-04-08 16:25:00|347.07|344.67|344.41|342.01|347.23|344.83|343.18|340.78|0
1649435400000|2022-04-08 16:30:00|344.49|342.09|348.42|346.02|348.84|346.44|344.25|341.85|0
1649435700000|2022-04-08 16:35:00|347.76|345.36|346.78|344.38|348.58|346.18|346.78|344.38|0
1649436000000|2022-04-08 16:40:00|346.61|344.21|347.76|345.36|348.25|345.85|345.46|343.06|0
1649436300000|2022-04-08 16:45:00|347.92|345.52|349.73|347.33|350.06|347.66|346.77|344.37|0
1649436600000|2022-04-08 16:50:00|349.57|347.17|347.26|344.86|350.55|348.15|346.61|344.21|0
1649436900000|2022-04-08 16:55:00|347.51|345.11|345.95|343.55|347.59|345.19|345.46|343.06|0
1649437200000|2022-04-08 17:00:00|346.11|343.71|347.09|344.69|349.23|346.83|345.78|343.38|0
1649437500000|2022-04-08 17:05:00|347.42|345.02|347.58|345.18|349.56|347.16|347.26|344.86|0
1649437800000|2022-04-08 17:10:00|347.26|344.86|350.88|348.48|350.88|348.48|347.26|344.86|0
1649438100000|2022-04-08 17:15:00|350.71|348.31|351.86|349.46|352.2|349.8|350.38|347.98|0
1649438400000|2022-04-08 17:20:00|352.03|349.63|350.54|348.14|352.03|349.63|349.72|347.32|0
1649438700000|2022-04-08 17:25:00|350.87|348.47|352.36|349.96|352.52|350.12|350.87|348.47|0
1649439000000|2022-04-08 17:30:00|352.19|349.79|354.18|351.78|354.18|351.78|352.03|349.63|0
1649439300000|2022-04-08 17:35:00|354.34|351.94|353.68|351.28|354.34|351.94|352.35|349.95|0
1649439600000|2022-04-08 17:40:00|353.84|351.44|353.51|351.11|355.17|352.77|353.01|350.61|0
1649439900000|2022-04-08 17:45:00|353.68|351.28|355.84|353.44|356.17|353.77|353.68|351.28|0
1649440200000|2022-04-08 17:50:00|356|353.6|354.84|352.44|356.33|353.93|353.84|351.44|0
1649440500000|2022-04-08 17:55:00|355|352.6|354.33|351.93|355.5|353.1|354.17|351.77|0
1649440800000|2022-04-08 18:00:00|354.67|352.27|356.16|353.76|356.5|354.1|353.17|350.77|0
1649441100000|2022-04-08 18:05:00|356|353.6|354|351.6|356.66|354.26|353.83|351.43|0
1649441400000|2022-04-08 18:10:00|353.83|351.43|352.5|350.1|354|351.6|352.34|349.94|0
1649441700000|2022-04-08 18:15:00|352.34|349.94|354.16|351.76|354.83|352.43|352.34|349.94|0
1649442000000|2022-04-08 18:20:00|354.33|351.93|356.49|354.09|356.65|354.25|351.51|349.11|0
1649442300000|2022-04-08 18:25:00|356.65|354.25|360.16|357.76|361.84|359.44|356.65|354.25|0
1649442600000|2022-04-08 18:30:00|360.33|357.93|361.67|359.27|362.18|359.78|360.08|357.68|0
1649442900000|2022-04-08 18:35:00|361.84|359.44|359.66|357.26|362.68|360.28|358.65|356.25|0
1649443200000|2022-04-08 18:40:00|360.16|357.76|360.66|358.26|361.33|358.93|358.32|355.92|0
1649443500000|2022-04-08 18:45:00|360.33|357.93|357.65|355.25|361|358.6|357.48|355.08|0
1649443800000|2022-04-08 18:50:00|357.57|355.17|353.82|351.42|357.98|355.58|352.82|350.42|0
1649444100000|2022-04-08 18:55:00|353.98|351.58|356.14|353.74|356.81|354.41|353.65|351.25|0
1649444400000|2022-04-08 19:00:00|356.64|354.24|356.81|354.41|357.47|355.07|355.47|353.07|0
1649444700000|2022-04-08 19:05:00|356.64|354.24|358.14|355.74|358.81|356.41|355.31|352.91|0
1649445000000|2022-04-08 19:10:00|358.31|355.91|355.14|352.74|359.14|356.74|352.32|349.92|0
1649445300000|2022-04-08 19:15:00|355.47|353.07|355.63|353.23|356.3|353.9|351.16|348.76|0
1649445600000|2022-04-08 19:20:00|355.8|353.4|355.47|353.07|357.47|355.07|354.39|351.99|0
1649445900000|2022-04-08 19:25:00|355.46|353.06|354.13|351.73|355.63|353.23|353.97|351.57|0
1649446200000|2022-04-08 19:30:00|353.64|351.24|357.63|355.23|357.63|355.23|352.64|350.24|0
1649446500000|2022-04-08 19:35:00|358.46|356.06|359.8|357.4|359.97|357.57|358.13|355.73|0
1649446800000|2022-04-08 19:40:00|359.47|357.07|355.79|353.39|360.47|358.07|355.62|353.22|0
1649447100000|2022-04-08 19:45:00|356.12|353.72|361.31|358.91|361.31|358.91|354.79|352.39|0
1649447400000|2022-04-08 19:50:00|361.81|359.41|365.61|363.21|366.2|363.8|361.31|358.91|0
1649447700000|2022-04-08 19:55:00|365.18|362.78|363.16|360.76|368.57|366.17|363.16|360.76|0
1649448000000|2022-04-08 20:00:00|362.65|360.25|362.15|359.75|362.65|360.25|359.97|357.57|0
1649448300000|2022-04-08 20:05:00|361.98|359.58|362.14|359.74|363.15|360.75|361.81|359.41|0
1649448600000|2022-04-08 20:10:00|361.98|359.58|363.99|361.59|363.99|361.59|361.98|359.58|0
1649660700000|2022-04-11 07:05:00|376.1|373.7|378.69|376.29|379.29|376.89|375.07|372.67|0
1649661000000|2022-04-11 07:10:00|378.6|376.2|384.67|382.27|384.67|382.27|378.6|376.2|0
1649661300000|2022-04-11 07:15:00|385.62|383.22|382.66|380.26|386.23|383.83|380.58|378.18|0
1649661600000|2022-04-11 07:20:00|383.18|380.78|378.16|375.76|383.18|380.78|377.99|375.59|0
1649661900000|2022-04-11 07:25:00|378.33|375.93|368.07|365.67|378.68|376.28|368.07|365.67|0
1649662200000|2022-04-11 07:30:00|367.9|365.5|368.91|366.51|370.62|368.22|367.73|365.33|0
1649662500000|2022-04-11 07:35:00|368.74|366.34|368.06|365.66|369.59|367.19|367.89|365.49|0
1649662800000|2022-04-11 07:40:00|367.89|365.49|369.17|366.77|369.51|367.11|367.55|365.15|0
1649663100000|2022-04-11 07:45:00|369|366.6|367.89|365.49|370.78|368.38|365.69|363.29|0
1649663400000|2022-04-11 07:50:00|367.81|365.41|368.9|366.5|369.93|367.53|367.81|365.41|0
1649663700000|2022-04-11 07:55:00|368.65|366.25|370.6|368.2|370.61|368.21|368.56|366.16|0
1649664000000|2022-04-11 08:00:00|370.43|368.03|373.35|370.95|373.35|370.95|368.9|366.5|0
1649664300000|2022-04-11 08:05:00|373.52|371.12|375.41|373.01|376.27|373.87|372.49|370.09|0
1649664600000|2022-04-11 08:10:00|375.75|373.35|376.27|373.87|376.96|374.56|374.72|372.32|0
1649664900000|2022-04-11 08:15:00|377.65|375.25|382.68|380.28|382.86|380.46|375.58|373.18|0
1649665200000|2022-04-11 08:20:00|383.03|380.63|383.21|380.81|384.43|382.03|381.64|379.24|0
1649665500000|2022-04-11 08:25:00|383.3|380.9|383.73|381.33|385.65|383.25|383.3|380.9|0
1649665800000|2022-04-11 08:30:00|383.64|381.24|382.5|380.1|385.3|382.9|382.42|380.02|0
1649666100000|2022-04-11 08:35:00|383.03|380.63|382.24|379.84|383.03|380.63|381.46|379.06|0
1649666400000|2022-04-11 08:40:00|382.15|379.75|382.42|380.02|382.85|380.45|381.63|379.23|0
1649666700000|2022-04-11 08:45:00|382.33|379.93|380.59|378.19|382.5|380.1|380.41|378.01|0
1649667000000|2022-04-11 08:50:00|380.41|378.01|379.89|377.49|382.15|379.75|379.89|377.49|0
1649667300000|2022-04-11 08:55:00|379.98|377.58|381.28|378.88|381.62|379.22|379.02|376.62|0
1649667600000|2022-04-11 09:00:00|381.19|378.79|379.98|377.58|381.62|379.22|379.89|377.49|0
1649667900000|2022-04-11 09:05:00|380.06|377.66|381.1|378.7|381.97|379.57|379.19|376.79|0
1649668200000|2022-04-11 09:10:00|381.02|378.62|381.1|378.7|382.32|379.92|379.88|377.48|0
1649668500000|2022-04-11 09:15:00|380.92|378.52|379.53|377.13|381.54|379.14|379.53|377.13|0
1649668800000|2022-04-11 09:20:00|379.36|376.96|378.32|375.92|380.4|378|378.32|375.92|0
1649669100000|2022-04-11 09:25:00|378.49|376.09|377.71|375.31|378.49|376.09|377.45|375.05|0
1649669400000|2022-04-11 09:30:00|377.89|375.49|378.58|376.18|379.01|376.61|377.8|375.4|0
1649669700000|2022-04-11 09:35:00|378.31|375.91|377.45|375.05|378.66|376.26|377.36|374.96|0
1649670000000|2022-04-11 09:40:00|377.54|375.14|377.62|375.22|379.52|377.12|377.1|374.7|0
1649670300000|2022-04-11 09:45:00|377.44|375.04|376.58|374.18|377.88|375.48|373.05|370.65|0
1649670600000|2022-04-11 09:50:00|376.5|374.1|373.91|371.51|376.75|374.35|373.82|371.42|0
1649670900000|2022-04-11 09:55:00|373.99|371.59|373.82|371.42|374.85|372.45|372.44|370.04|0
1649671200000|2022-04-11 10:00:00|373.74|371.34|372.96|370.56|373.74|371.34|372.44|370.04|0
1649671500000|2022-04-11 10:05:00|372.78|370.38|372.78|370.38|373.47|371.07|371.58|369.18|0
1649671800000|2022-04-11 10:10:00|372.87|370.47|372.61|370.21|373.64|371.24|372.61|370.21|0
1649672100000|2022-04-11 10:15:00|372.44|370.04|370.89|368.49|372.7|370.3|370.13|367.73|0
1649672400000|2022-04-11 10:20:00|370.81|368.41|373.81|371.41|373.98|371.58|370.72|368.32|0
1649672700000|2022-04-11 10:25:00|373.9|371.5|374.49|372.09|375.18|372.78|373.46|371.06|0
1649673000000|2022-04-11 10:30:00|374.67|372.27|375.53|373.13|375.7|373.3|373.12|370.72|0
1649673300000|2022-04-11 10:35:00|375.7|373.3|375.35|372.95|376.39|373.99|375.01|372.61|0
1649673600000|2022-04-11 10:40:00|375.27|372.87|377.94|375.54|378.38|375.98|374.83|372.43|0
1649673900000|2022-04-11 10:45:00|378.03|375.63|375.18|372.78|378.29|375.89|374.92|372.52|0
1649674200000|2022-04-11 10:50:00|375|372.6|374.31|371.91|375.18|372.78|373.28|370.88|0
1649674500000|2022-04-11 10:55:00|374.14|371.74|371.73|369.33|374.31|371.91|371.73|369.33|0
1649674800000|2022-04-11 11:00:00|371.91|369.51|372.76|370.36|373.62|371.22|371.39|368.99|0
1649675100000|2022-04-11 11:05:00|372.68|370.28|373.45|371.05|374.31|371.91|371.56|369.16|0
1649675400000|2022-04-11 11:10:00|373.28|370.88|373.88|371.48|374.65|372.25|372.24|369.84|0
1649675700000|2022-04-11 11:15:00|373.96|371.56|376.37|373.97|376.72|374.32|373.96|371.56|0
1649676000000|2022-04-11 11:20:00|376.54|374.14|376.37|373.97|377.41|375.01|376.2|373.8|0
1649676300000|2022-04-11 11:25:00|376.54|374.14|375.77|373.37|377.58|375.18|375.51|373.11|0
1649676600000|2022-04-11 11:30:00|375.68|373.28|377.4|375|377.75|375.35|375.68|373.28|0
1649676900000|2022-04-11 11:35:00|377.49|375.09|380.35|377.95|380.35|377.95|377.23|374.83|0
1649677200000|2022-04-11 11:40:00|380.52|378.12|381.56|379.16|382.43|380.03|380.17|377.77|0
1649677500000|2022-04-11 11:45:00|381.83|379.43|381.48|379.08|382.17|379.77|380.78|378.38|0
1649677800000|2022-04-11 11:50:00|381.39|378.99|381.73|379.33|382.43|380.03|380.52|378.12|0
1649678100000|2022-04-11 11:55:00|381.91|379.51|382.95|380.55|383.39|380.99|381.21|378.81|0
1649678400000|2022-04-11 12:00:00|382.78|380.38|382.25|379.85|383.82|381.42|381.21|378.81|0
1649678700000|2022-04-11 12:05:00|382.42|380.02|385.48|383.08|386.09|383.69|382.25|379.85|0
1649679000000|2022-04-11 12:10:00|385.74|383.34|385.04|382.64|387.49|385.09|384.86|382.46|0
1649679300000|2022-04-11 12:15:00|385.21|382.81|385.39|382.99|386.44|384.04|384.34|381.94|0
1649679600000|2022-04-11 12:20:00|385.21|382.81|388.01|385.61|388.54|386.14|384.86|382.46|0
1649679900000|2022-04-11 12:25:00|388.11|385.71|387.58|385.18|388.19|385.79|386.43|384.03|0
1649680200000|2022-04-11 12:30:00|387.49|385.09|386.78|384.38|388.19|385.79|385.73|383.33|0
1649680500000|2022-04-11 12:35:00|386.96|384.56|387.83|385.43|387.83|385.43|385.73|383.33|0
1649680800000|2022-04-11 12:40:00|387.48|385.08|385.9|383.5|388.36|385.96|385.9|383.5|0
1649681100000|2022-04-11 12:45:00|385.55|383.15|383.98|381.58|385.55|383.15|383.45|381.05|0
1649681400000|2022-04-11 12:50:00|384.15|381.75|384.18|381.78|384.35|381.95|381.79|379.39|0
1649681700000|2022-04-11 12:55:00|384.35|381.95|384.7|382.3|384.7|382.3|382.96|380.56|0
1649682000000|2022-04-11 13:00:00|384.53|382.13|383.13|380.73|384.88|382.48|382.78|380.38|0
1649682300000|2022-04-11 13:05:00|383.3|380.9|385.22|382.82|385.22|382.82|383.13|380.73|0
1649682600000|2022-04-11 13:10:00|385.4|383|383.12|380.72|386.1|383.7|383.12|380.72|0
1649682900000|2022-04-11 13:15:00|382.95|380.55|383.47|381.07|383.47|381.07|382.25|379.85|0
1649683200000|2022-04-11 13:20:00|383.65|381.25|383.64|381.24|385.22|382.82|382.77|380.37|0
1649683500000|2022-04-11 13:25:00|383.47|381.07|385.39|382.99|385.74|383.34|382.25|379.85|0
1649683800000|2022-04-11 13:30:00|385.22|382.82|385.56|383.16|387.14|384.74|380.33|377.93|0
1649684100000|2022-04-11 13:35:00|385.91|383.51|391.02|388.62|391.19|388.79|379.63|377.23|0
1649684400000|2022-04-11 13:40:00|390.66|388.26|385.91|383.51|394.02|391.62|384.51|382.11|0
1649684700000|2022-04-11 13:45:00|385.56|383.16|385.56|383.16|389.07|386.67|383.81|381.41|0
1649685000000|2022-04-11 13:50:00|385.73|383.33|384.68|382.28|388.89|386.49|382.59|380.19|0
1649685300000|2022-04-11 13:55:00|384.51|382.11|385.38|382.98|387.66|385.26|383.28|380.88|0
1649685600000|2022-04-11 14:00:00|386.26|383.86|388.89|386.49|389.77|387.37|383.28|380.88|0
1649685900000|2022-04-11 14:05:00|389.42|387.02|386.43|384.03|390.83|388.43|385.03|382.63|0
1649686200000|2022-04-11 14:10:00|386.08|383.68|386.95|384.55|388.53|386.13|383.63|381.23|0
1649686500000|2022-04-11 14:15:00|386.43|384.03|389.94|387.54|390.47|388.07|383.1|380.7|0
1649686800000|2022-04-11 14:20:00|390.65|388.25|391.17|388.77|391.71|389.31|388.18|385.78|0
1649687100000|2022-04-11 14:25:00|390.82|388.42|395.76|393.36|397.9|395.5|389.94|387.54|0
1649687400000|2022-04-11 14:30:00|396.83|394.43|396.3|393.9|397.54|395.14|395.23|392.83|0
1649687700000|2022-04-11 14:35:00|395.94|393.54|397.89|395.49|399.32|396.92|395.23|392.83|0
1649688000000|2022-04-11 14:40:00|398.07|395.67|400.03|397.63|401.1|398.7|397.54|395.14|0
1649688300000|2022-04-11 14:45:00|400.21|397.81|400.56|398.16|401.1|398.7|398.6|396.2|0
1649688600000|2022-04-11 14:50:00|400.39|397.99|397|394.6|400.74|398.34|396.47|394.07|0
1649688900000|2022-04-11 14:55:00|397.35|394.95|398.78|396.38|399.31|396.91|396.64|394.24|0
1649689200000|2022-04-11 15:00:00|399.67|397.27|398.6|396.2|399.67|397.27|396.64|394.24|0
1649689500000|2022-04-11 15:05:00|398.77|396.37|400.74|398.34|401.27|398.87|398.6|396.2|0
1649689800000|2022-04-11 15:10:00|400.91|398.51|401.45|399.05|402.7|400.3|399.49|397.09|0
1649690100000|2022-04-11 15:15:00|401.63|399.23|402.16|399.76|403.24|400.84|400.55|398.15|0
1649690400000|2022-04-11 15:20:00|402.34|399.94|403.06|400.66|403.42|401.02|401.36|398.96|0
1649690700000|2022-04-11 15:25:00|403.24|400.84|401.94|399.54|403.95|401.55|399.97|397.57|0
1649691000000|2022-04-11 15:30:00|402.3|399.9|398.56|396.16|402.66|400.26|398.02|395.62|0
1649691300000|2022-04-11 15:35:00|398.38|395.98|400.33|397.93|400.33|397.93|396.6|394.2|0
1649691600000|2022-04-11 15:40:00|400.16|397.76|398.2|395.8|400.33|397.93|397.49|395.09|0
1649691900000|2022-04-11 15:45:00|398.02|395.62|399.44|397.04|400.33|397.93|396.6|394.2|0
1649692200000|2022-04-11 15:50:00|399.26|396.86|398.73|396.33|400.69|398.29|397.31|394.91|0
1649692500000|2022-04-11 15:55:00|398.91|396.51|400.68|398.28|401.4|399|398.73|396.33|0
1649692800000|2022-04-11 16:00:00|400.86|398.46|401.4|399|403|400.6|400.68|398.28|0
1649693100000|2022-04-11 16:05:00|401.49|399.09|400.5|398.1|401.49|399.09|399.43|397.03|0
1649693400000|2022-04-11 16:10:00|400.32|397.92|402.11|399.71|402.56|400.16|399.79|397.39|0
1649693700000|2022-04-11 16:15:00|401.75|399.35|401.21|398.81|402.82|400.42|401.21|398.81|0
1649694000000|2022-04-11 16:20:00|400.85|398.45|402.28|399.88|402.82|400.42|400.32|397.92|0
1649694300000|2022-04-11 16:25:00|402.46|400.06|403.71|401.31|403.71|401.31|402.28|399.88|0
1649694600000|2022-04-11 16:30:00|403.53|401.13|403.17|400.77|404.6|402.2|402.81|400.41|0
1649694900000|2022-04-11 16:35:00|402.99|400.59|403.35|400.95|404.07|401.67|402.63|400.23|0
1649695200000|2022-04-11 16:40:00|403.53|401.13|404.6|402.2|405.5|403.1|403.35|400.95|0
1649695500000|2022-04-11 16:45:00|404.42|402.02|402.27|399.87|404.42|402.02|401.56|399.16|0
1649695800000|2022-04-11 16:50:00|402.45|400.05|404.95|402.55|406.21|403.81|401.56|399.16|0
1649696100000|2022-04-11 16:55:00|405.13|402.73|402.8|400.4|405.67|403.27|402.27|399.87|0
1649696400000|2022-04-11 17:00:00|402.98|400.58|398.88|396.48|402.98|400.58|398.17|395.77|0
1649696700000|2022-04-11 17:05:00|399.06|396.66|399.59|397.19|399.95|397.55|397.63|395.23|0
1649697000000|2022-04-11 17:10:00|399.41|397.01|398.16|395.76|400.12|397.72|397.72|395.32|0
1649697300000|2022-04-11 17:15:00|398.34|395.94|400.83|398.43|402.08|399.68|398.16|395.76|0
1649697600000|2022-04-11 17:20:00|400.12|397.72|404.41|402.01|404.94|402.54|400.12|397.72|0
1649697900000|2022-04-11 17:25:00|404.05|401.65|403.78|401.38|405.48|403.08|402.79|400.39|0
1649698200000|2022-04-11 17:30:00|403.87|401.47|401.01|398.61|403.87|401.47|401.01|398.61|0
1649698500000|2022-04-11 17:35:00|400.83|398.43|401.9|399.5|404.49|402.09|399.58|397.18|0
1649698800000|2022-04-11 17:40:00|402.17|399.77|402.25|399.85|402.61|400.21|399.76|397.36|0
1649699100000|2022-04-11 17:45:00|402.43|400.03|401.89|399.49|402.61|400.21|401|398.6|0
1649699400000|2022-04-11 17:50:00|402.07|399.67|402.43|400.03|402.79|400.39|401.53|399.13|0
1649699700000|2022-04-11 17:55:00|402.6|400.2|400.46|398.06|403.32|400.92|400.1|397.7|0
1649700000000|2022-04-11 18:00:00|400.28|397.88|402.6|400.2|403.85|401.45|399.57|397.17|0
1649700300000|2022-04-11 18:05:00|402.42|400.02|398.68|396.28|403.32|400.92|397.79|395.39|0
1649700600000|2022-04-11 18:10:00|399.03|396.63|404.57|402.17|405.1|402.7|398.14|395.74|0
1649700900000|2022-04-11 18:15:00|405.02|402.62|406.45|404.05|406.54|404.14|404.57|402.17|0
1649701200000|2022-04-11 18:20:00|406.54|404.14|405.64|403.24|406.54|404.14|405.28|402.88|0
1649701500000|2022-04-11 18:25:00|405.82|403.42|404.92|402.52|406.18|403.78|404.3|401.9|0
1649701800000|2022-04-11 18:30:00|405.64|403.24|403.84|401.44|407.25|404.85|403.66|401.26|0
1649702100000|2022-04-11 18:35:00|404.2|401.8|403.3|400.9|405.28|402.88|403.3|400.9|0
1649702400000|2022-04-11 18:40:00|402.77|400.37|403.12|400.72|404.38|401.98|401.69|399.29|0
1649702700000|2022-04-11 18:45:00|402.94|400.54|399.02|396.62|403.3|400.9|398.84|396.44|0
1649703000000|2022-04-11 18:50:00|399.2|396.8|399.19|396.79|399.73|397.33|396|393.6|0
1649703300000|2022-04-11 18:55:00|399.02|396.62|398.48|396.08|399.19|396.79|397.59|395.19|0
1649703600000|2022-04-11 19:00:00|398.66|396.26|401.42|399.02|401.86|399.46|394.58|392.18|0
1649703900000|2022-04-11 19:05:00|401.33|398.93|400.44|398.04|403.12|400.72|400.44|398.04|0
1649704200000|2022-04-11 19:10:00|400.08|397.68|402.85|400.45|402.93|400.53|399.19|396.79|0
1649704500000|2022-04-11 19:15:00|402.4|400|403.83|401.43|405.26|402.86|402.4|400|0
1649704800000|2022-04-11 19:20:00|404.18|401.78|405.71|403.31|405.8|403.4|404.01|401.61|0
1649705100000|2022-04-11 19:25:00|405.8|403.4|409.13|406.73|409.57|407.17|405.44|403.04|0
1649705400000|2022-04-11 19:30:00|409.21|406.81|413.19|410.79|413.28|410.88|408.67|406.27|0
1649705700000|2022-04-11 19:35:00|413.55|411.15|412.1|409.7|414.37|411.97|412.1|409.7|0
1649706000000|2022-04-11 19:40:00|412.28|409.88|413.19|410.79|414.37|411.97|410.29|407.89|0
1649706300000|2022-04-11 19:45:00|413.37|410.97|413.21|410.81|415.91|413.51|411.76|409.36|0
1649706600000|2022-04-11 19:50:00|411.76|409.36|417.24|414.84|417.24|414.84|410.3|407.9|0
1649706900000|2022-04-11 19:55:00|416.87|414.47|413.39|410.99|418.16|415.76|413.21|410.81|0
1649707200000|2022-04-11 20:00:00|415.4|413|416.99|414.59|416.99|414.59|413.58|411.18|0
1649707500000|2022-04-11 20:05:00|416.8|414.4|414.6|412.2|416.8|414.4|414.6|412.2|0
1649707800000|2022-04-11 20:10:00|414.79|412.39|415.52|413.12|415.52|413.12|412.96|410.56|0
1649708100000|2022-04-11 20:15:00|415.53|412.73|415.35|412.55|415.72|412.92|414.44|411.64|0
1649708400000|2022-04-11 20:20:00|415.17|412.37|416.08|413.28|416.26|413.46|414.98|412.18|0
1649708700000|2022-04-11 20:25:00|416.26|413.46|416.63|413.83|416.63|413.83|415.9|413.1|0
1649709000000|2022-04-11 20:30:00|416.44|413.64|416.63|413.83|417.18|414.38|416.26|413.46|0
1649709300000|2022-04-11 20:35:00|416.44|413.64|414.61|411.81|416.44|413.64|414.61|411.81|0
1649709600000|2022-04-11 20:40:00|414.43|411.63|415.67|412.87|416.03|413.23|414.43|411.63|0
1649709900000|2022-04-11 20:45:00|415.48|412.68|415.67|412.87|416.39|413.59|415.48|412.68|0
1649710200000|2022-04-11 20:50:00|415.48|412.68|415.48|412.68|415.85|413.05|415.12|412.32|0
1649710500000|2022-04-11 20:55:00|415.3|412.5|415.21|412.41|415.48|412.68|415.03|412.23|0
1649710800000|2022-04-11 21:00:00|415.17|412.37|415.27|412.47|415.46|412.66|415.11|412.31|0
1649711100000|2022-04-11 21:05:00|415.3|412.5|415.29|412.49|415.38|412.58|415.24|412.44|0
1649711400000|2022-04-11 21:10:00|415.26|412.46|415.29|412.49|415.29|412.49|415.24|412.44|0
1649711700000|2022-04-11 21:15:00|415.32|412.52|415.24|412.44|415.32|412.52|415.24|412.44|0
1649712000000|2022-04-11 21:20:00|415.16|412.36|414.97|412.17|415.16|412.36|414.52|411.72|0
1649712300000|2022-04-11 21:25:00|414.86|412.06|414.89|412.09|415.16|412.36|414.73|411.93|0
1649712600000|2022-04-11 21:30:00|414.86|412.06|414.96|412.16|415.13|412.33|414.83|412.03|0
1649712900000|2022-04-11 21:35:00|414.99|412.19|415.07|412.27|415.07|412.27|414.8|412|0
1649713200000|2022-04-11 21:40:00|415.09|412.29|415.25|412.45|415.28|412.48|415.07|412.27|0
1649713500000|2022-04-11 21:45:00|415.28|412.48|415.23|412.43|415.33|412.53|415.23|412.43|0
1649713800000|2022-04-11 21:50:00|415.2|412.4|415.25|412.45|415.25|412.45|415.15|412.35|0
1649714100000|2022-04-11 21:55:00|415.28|412.48|415.14|412.34|415.31|412.51|414.96|412.16|0
1649714400000|2022-04-11 22:00:00|414.77|411.97|413.82|411.02|414.77|411.97|412.82|410.02|0
1649714700000|2022-04-11 22:05:00|413.64|410.84|414.36|411.56|414.54|411.74|413.45|410.65|0
1649715000000|2022-04-11 22:10:00|414.18|411.38|413.55|410.75|414.18|411.38|413.45|410.65|0
1649715300000|2022-04-11 22:15:00|413.63|410.83|413.99|411.19|413.99|411.19|413.45|410.65|0
1649715600000|2022-04-11 22:20:00|413.81|411.01|413.99|411.19|414.18|411.38|413.45|410.65|0
1649715900000|2022-04-11 22:25:00|413.81|411.01|413.81|411.01|414.17|411.37|413.63|410.83|0
1649716200000|2022-04-11 22:30:00|413.63|410.83|413.08|410.28|413.63|410.83|413.08|410.28|0
1649716500000|2022-04-11 22:35:00|413.18|410.38|412.9|410.1|413.26|410.46|412.72|409.92|0
1649716800000|2022-04-11 22:40:00|413.08|410.28|412.71|409.91|413.08|410.28|412.71|409.91|0
1649717100000|2022-04-11 22:45:00|412.53|409.73|412.89|410.09|412.89|410.09|412.53|409.73|0
1649717400000|2022-04-11 22:50:00|413.08|410.28|412.89|410.09|413.26|410.46|412.89|410.09|0
1649717700000|2022-04-11 22:55:00|412.71|409.91|412.53|409.73|412.71|409.91|412.35|409.55|0
1649718000000|2022-04-11 23:00:00|412.35|409.55|413.25|410.45|413.25|410.45|412.35|409.55|0
1649718300000|2022-04-11 23:05:00|413.43|410.63|413.61|410.81|414.16|411.36|413.35|410.55|0
1649718600000|2022-04-11 23:10:00|413.8|411|414.16|411.36|414.7|411.9|413.61|410.81|0
1649718900000|2022-04-11 23:15:00|414.34|411.54|414.7|411.9|415.07|412.27|414.16|411.36|0
1649719200000|2022-04-11 23:20:00|414.88|412.08|416.34|413.54|416.89|414.09|413.97|411.17|0
1649719500000|2022-04-11 23:25:00|415.97|413.17|416.07|413.27|417.07|414.27|415.61|412.81|0
1649719800000|2022-04-11 23:30:00|416.15|413.35|415.79|412.99|416.7|413.9|414.7|411.9|0
1649720100000|2022-04-11 23:35:00|415.97|413.17|416.7|413.9|417.06|414.26|415.88|413.08|0
1649720400000|2022-04-11 23:40:00|416.88|414.08|416.33|413.53|416.88|414.08|415.79|412.99|0
1649720700000|2022-04-11 23:45:00|416.51|413.71|417.97|415.17|417.97|415.17|416.15|413.35|0
1649721000000|2022-04-11 23:50:00|418.16|415.36|418.52|415.72|418.89|416.09|416.88|414.08|0
1649721300000|2022-04-11 23:55:00|418.7|415.9|417.6|414.8|419.43|416.63|417.42|414.62|0
1649721600000|2022-04-12 00:00:00|417.97|415.17|416.87|414.07|417.97|415.17|415.41|412.61|0
1649721900000|2022-04-12 00:05:00|417.05|414.25|418.15|415.35|418.52|415.72|416.51|413.71|0
1649722200000|2022-04-12 00:10:00|418.33|415.53|418.79|415.99|419.61|416.81|418.15|415.35|0
1649722500000|2022-04-12 00:15:00|418.88|416.08|418.15|415.35|419.43|416.63|416.5|413.7|0
1649722800000|2022-04-12 00:20:00|417.96|415.16|417.51|414.71|418.69|415.89|416.87|414.07|0
1649723100000|2022-04-12 00:25:00|417.41|414.61|417.78|414.98|418.32|415.52|416.5|413.7|0
1649723400000|2022-04-12 00:30:00|417.59|414.79|418.32|415.52|418.69|415.89|416.86|414.06|0
1649723700000|2022-04-12 00:35:00|418.14|415.34|418.87|416.07|419.24|416.44|417.41|414.61|0
1649724000000|2022-04-12 00:40:00|418.69|415.89|419.6|416.8|419.6|416.8|418.69|415.89|0
1649724300000|2022-04-12 00:45:00|420.88|418.08|421.8|419|422.17|419.37|420.88|418.08|0
1649724600000|2022-04-12 00:50:00|421.62|418.82|424|421.2|424.19|421.39|421.62|418.82|0
1649724900000|2022-04-12 00:55:00|424.56|421.76|426.77|423.97|427.51|424.71|424|421.2|0
1649725200000|2022-04-12 01:00:00|426.96|424.16|426.4|423.6|427.69|424.89|425.85|423.05|0
1649725500000|2022-04-12 01:05:00|426.5|423.7|426.58|423.78|427.32|424.52|426.21|423.41|0
1649725800000|2022-04-12 01:10:00|426.77|423.97|427.13|424.33|427.32|424.52|426.77|423.97|0
1649726100000|2022-04-12 01:15:00|426.95|424.15|427.13|424.33|427.32|424.52|426.21|423.41|0
1649726400000|2022-04-12 01:20:00|427.32|424.52|427.32|424.52|427.32|424.52|426.21|423.41|0
1649726700000|2022-04-12 01:25:00|427.87|425.07|428.61|425.81|429.35|426.55|427.68|424.88|0
1649727000000|2022-04-12 01:30:00|428.24|425.44|428.05|425.25|428.98|426.18|426.76|423.96|0
1649727300000|2022-04-12 01:35:00|427.87|425.07|428.42|425.62|428.61|425.81|426.85|424.05|0
1649727600000|2022-04-12 01:40:00|428.52|425.72|428.6|425.8|429.9|427.1|428.05|425.25|0
1649727900000|2022-04-12 01:45:00|428.79|425.99|429.16|426.36|429.53|426.73|428.23|425.43|0
1649728200000|2022-04-12 01:50:00|429.26|426.46|431.2|428.4|431.2|428.4|428.97|426.17|0
1649728500000|2022-04-12 01:55:00|431.01|428.21|431.01|428.21|431.57|428.77|430.27|427.47|0
1649728800000|2022-04-12 02:00:00|430.83|428.03|431.38|428.58|431.38|428.58|430.27|427.47|0
1649729100000|2022-04-12 02:05:00|431.29|428.49|429.52|426.72|431.38|428.58|429.52|426.72|0
1649729400000|2022-04-12 02:10:00|429.34|426.54|429.15|426.35|429.52|426.72|428.6|425.8|0
1649729700000|2022-04-12 02:15:00|428.96|426.16|430.26|427.46|430.45|427.65|428.59|425.79|0
1649730000000|2022-04-12 02:20:00|430.17|427.37|430.82|428.02|431|428.2|429.52|426.72|0
1649730300000|2022-04-12 02:25:00|430.91|428.11|430.07|427.27|431.19|428.39|429.89|427.09|0
1649730600000|2022-04-12 02:30:00|429.89|427.09|428.4|425.6|430.07|427.27|427.85|425.05|0
1649730900000|2022-04-12 02:35:00|428.5|425.7|429.33|426.53|429.33|426.53|427.85|425.05|0
1649731200000|2022-04-12 02:40:00|429.14|426.34|428.68|425.88|429.33|426.53|428.58|425.78|0
1649731500000|2022-04-12 02:45:00|428.58|425.78|428.58|425.78|428.95|426.15|428.58|425.78|0
1649731800000|2022-04-12 02:50:00|428.68|425.88|428.58|425.78|429.14|426.34|428.58|425.78|0
1649732100000|2022-04-12 02:55:00|428.77|425.97|428.76|425.96|429.32|426.52|428.58|425.78|0
1649732400000|2022-04-12 03:00:00|428.58|425.78|429.33|426.53|429.7|426.9|427.84|425.04|0
1649732700000|2022-04-12 03:05:00|429.51|426.71|429.61|426.81|430.07|427.27|429.33|426.53|0
1649733000000|2022-04-12 03:10:00|429.51|426.71|429.61|426.81|430.44|427.64|429.51|426.71|0
1649733300000|2022-04-12 03:15:00|429.51|426.71|432.1|429.3|432.47|429.67|429.32|426.52|0
1649733600000|2022-04-12 03:20:00|432.29|429.49|432.1|429.3|432.66|429.86|431.73|428.93|0
1649733900000|2022-04-12 03:25:00|431.91|429.11|431.91|429.11|432.01|429.21|431.36|428.56|0
1649734200000|2022-04-12 03:30:00|432.1|429.3|431.91|429.11|432.1|429.3|430.43|427.63|0
1649734500000|2022-04-12 03:35:00|431.72|428.92|431.35|428.55|432.47|429.67|431.08|428.28|0
1649734800000|2022-04-12 03:40:00|431.54|428.74|431.91|429.11|432.09|429.29|431.35|428.55|0
1649735100000|2022-04-12 03:45:00|431.72|428.92|431.9|429.1|432.09|429.29|431.35|428.55|0
1649735400000|2022-04-12 03:50:00|431.72|428.92|431.9|429.1|432.46|429.66|431.35|428.55|0
1649735700000|2022-04-12 03:55:00|431.72|428.92|432.27|429.47|432.83|430.03|431.72|428.92|0
1649736000000|2022-04-12 04:00:00|432.18|429.38|432.08|429.28|432.46|429.66|431.34|428.54|0
1649736300000|2022-04-12 04:05:00|432|429.2|432.74|429.94|432.82|430.02|431.34|428.54|0
1649736600000|2022-04-12 04:10:00|432.64|429.84|432.45|429.65|432.64|429.84|432.08|429.28|0
1649736900000|2022-04-12 04:15:00|432.55|429.75|432.45|429.65|432.55|429.75|432.08|429.28|0
1649737200000|2022-04-12 04:20:00|432.26|429.46|432.26|429.46|432.45|429.65|432.08|429.28|0
1649737500000|2022-04-12 04:25:00|432.45|429.65|434.68|431.88|435.05|432.25|432.36|429.56|0
1649737800000|2022-04-12 04:30:00|434.86|432.06|434.4|431.6|434.86|432.06|433.93|431.13|0
1649738100000|2022-04-12 04:35:00|434.49|431.69|434.3|431.5|434.77|431.97|433.93|431.13|0
1649738400000|2022-04-12 04:40:00|434.11|431.31|434.77|431.97|435.04|432.24|434.11|431.31|0
1649738700000|2022-04-12 04:45:00|434.86|432.06|435.04|432.24|435.23|432.43|434.48|431.68|0
1649739000000|2022-04-12 04:50:00|435.14|432.34|434.85|432.05|435.14|432.34|434.67|431.87|0
1649739300000|2022-04-12 04:55:00|434.95|432.15|434.85|432.05|435.41|432.61|434.85|432.05|0
1649739600000|2022-04-12 05:00:00|434.48|431.68|435.41|432.61|435.78|432.98|433.92|431.12|0
1649739900000|2022-04-12 05:05:00|435.59|432.79|433.36|430.56|435.59|432.79|433.36|430.56|0
1649740200000|2022-04-12 05:10:00|433.17|430.37|431.23|428.43|433.55|430.75|431.23|428.43|0
1649740500000|2022-04-12 05:15:00|431.13|428.33|427.8|425|431.32|428.52|427.8|425|0
1649740800000|2022-04-12 05:20:00|427.62|424.82|430.02|427.22|430.02|427.22|427.43|424.63|0
1649741100000|2022-04-12 05:25:00|429.83|427.03|430.94|428.14|430.94|428.14|429.83|427.03|0
1649741400000|2022-04-12 05:30:00|430.76|427.96|430.2|427.4|431.13|428.33|430.02|427.22|0
1649741700000|2022-04-12 05:35:00|430.02|427.22|428.17|425.37|431.13|428.33|428.17|425.37|0
1649742000000|2022-04-12 05:40:00|428.35|425.55|428.53|425.73|429.83|427.03|427.98|425.18|0
1649742300000|2022-04-12 05:45:00|428.72|425.92|429.09|426.29|430.01|427.21|428.53|425.73|0
1649742600000|2022-04-12 05:50:00|429.18|426.38|427.78|424.98|429.45|426.65|427.78|424.98|0
1649742900000|2022-04-12 05:55:00|427.96|425.16|429.17|426.37|429.44|426.64|427.78|424.98|0
1649743200000|2022-04-12 06:00:00|429.35|426.55|431.11|428.31|432.32|429.52|427.78|424.98|0
1649743500000|2022-04-12 06:05:00|430.93|428.13|428.88|426.08|431.86|429.06|428.88|426.08|0
1649743800000|2022-04-12 06:10:00|429.07|426.27|427.96|425.16|429.07|426.27|427.77|424.97|0
1649744100000|2022-04-12 06:15:00|428.05|425.25|427.58|424.78|428.88|426.08|427.58|424.78|0
1649744400000|2022-04-12 06:20:00|427.68|424.88|429.25|426.45|429.25|426.45|427.58|424.78|0
1649744700000|2022-04-12 06:25:00|429.06|426.26|427.95|425.15|429.16|426.36|427.95|425.15|0
1649745000000|2022-04-12 06:30:00|428.14|425.34|427.95|425.15|428.88|426.08|427.76|424.96|0
1649745300000|2022-04-12 06:35:00|427.76|424.96|424.07|421.27|427.76|424.96|423.52|420.72|0
1649745600000|2022-04-12 06:40:00|424.25|421.45|425.82|423.02|425.91|423.11|423.52|420.72|0
1649745900000|2022-04-12 06:45:00|425.91|423.11|426.46|423.66|427.39|424.59|425.17|422.37|0
1649746200000|2022-04-12 06:50:00|426.28|423.48|426.65|423.85|427.2|424.4|426.09|423.29|0
1649746500000|2022-04-12 06:55:00|427.2|424.4|425.17|422.37|427.76|424.96|425.17|422.37|0
1649746800000|2022-04-12 07:00:00|425.35|422.55|428.68|425.88|428.68|425.88|424.06|421.26|0
1649747100000|2022-04-12 07:05:00|428.85|426.45|426.6|424.2|430.71|428.31|424.93|422.53|0
1649747400000|2022-04-12 07:10:00|426.79|424.39|424.74|422.34|427.16|424.76|422.71|420.31|0
1649747700000|2022-04-12 07:15:00|424.56|422.16|428.28|425.88|430.14|427.74|424.56|422.16|0
1649748000000|2022-04-12 07:20:00|428.46|426.06|427.16|424.76|431.83|429.43|426.79|424.39|0
1649748300000|2022-04-12 07:25:00|427.53|425.13|427.53|425.13|429.39|426.99|425.67|423.27|0
1649748600000|2022-04-12 07:30:00|427.72|425.32|430.68|428.28|432.17|429.77|427.72|425.32|0
1649748900000|2022-04-12 07:35:00|430.87|428.47|431.98|429.58|434.03|431.63|430.5|428.1|0
1649749200000|2022-04-12 07:40:00|432.36|429.96|433.85|431.45|434.78|432.38|431.61|429.21|0
1649749500000|2022-04-12 07:45:00|434.4|432|429.01|426.61|434.59|432.19|429.01|426.61|0
1649749800000|2022-04-12 07:50:00|429.19|426.79|428.36|425.96|431.24|428.84|427.15|424.75|0
1649750100000|2022-04-12 07:55:00|428.08|425.68|427.89|425.49|428.45|426.05|426.78|424.38|0
1649750400000|2022-04-12 08:00:00|427.8|425.4|428.45|426.05|429|426.6|426.04|423.64|0
1649750700000|2022-04-12 08:05:00|428.54|426.14|427.33|424.93|429.19|426.79|427.15|424.75|0
1649751000000|2022-04-12 08:10:00|427.15|424.75|425.67|423.27|427.52|425.12|425.48|423.08|0
1649751300000|2022-04-12 08:15:00|425.48|423.08|425.48|423.08|426.04|423.64|424.01|421.61|0
1649751600000|2022-04-12 08:20:00|424.93|422.53|423.08|420.68|425.11|422.71|422.53|420.13|0
1649751900000|2022-04-12 08:25:00|423.45|421.05|422.99|420.59|425.29|422.89|422.53|420.13|0
1649752200000|2022-04-12 08:30:00|423.08|420.68|420.6|418.2|423.63|421.23|420.14|417.74|0
1649752500000|2022-04-12 08:35:00|420.42|418.02|418.31|415.91|420.42|418.02|417.57|415.17|0
1649752800000|2022-04-12 08:40:00|418.12|415.72|418.03|415.63|418.3|415.9|416.84|414.44|0
1649753100000|2022-04-12 08:45:00|417.94|415.54|417.02|414.62|418.49|416.09|415.93|413.53|0
1649753400000|2022-04-12 08:50:00|417.2|414.8|415.56|413.16|417.2|414.8|414.93|412.53|0
1649753700000|2022-04-12 08:55:00|415.47|413.07|416.03|413.63|418.81|416.41|413.85|411.45|0
1649754000000|2022-04-12 09:00:00|416.99|414.59|417.71|415.31|418.35|415.95|416.34|413.94|0
1649754300000|2022-04-12 09:05:00|417.89|415.49|415.61|413.21|417.89|415.49|414.96|412.56|0
1649754600000|2022-04-12 09:10:00|415.69|413.29|418.35|415.95|418.99|416.59|415.51|413.11|0
1649754900000|2022-04-12 09:15:00|418.44|416.04|417.89|415.49|419.17|416.77|417.34|414.94|0
1649755200000|2022-04-12 09:20:00|418.07|415.67|418.25|415.85|419.9|417.5|417.8|415.4|0
1649755500000|2022-04-12 09:25:00|418.43|416.03|416.78|414.38|418.8|416.4|416.42|414.02|0
1649755800000|2022-04-12 09:30:00|416.97|414.57|416.23|413.83|417.51|415.11|414.96|412.56|0
1649756100000|2022-04-12 09:35:00|416.15|413.75|415.32|412.92|416.78|414.38|414.77|412.37|0
1649756400000|2022-04-12 09:40:00|415.23|412.83|414.4|412|415.32|412.92|414.4|412|0
1649756700000|2022-04-12 09:45:00|414.22|411.82|415.86|413.46|416.23|413.83|413.77|411.37|0
1649757000000|2022-04-12 09:50:00|415.77|413.37|412.94|410.54|415.77|413.37|412.94|410.54|0
1649757300000|2022-04-12 09:55:00|413.12|410.72|414.76|412.36|414.95|412.55|412.4|410|0
1649757600000|2022-04-12 10:00:00|414.86|412.46|413.85|411.45|415.13|412.73|412.58|410.18|0
1649757900000|2022-04-12 10:05:00|414.03|411.63|414.13|411.73|415.49|413.09|413.67|411.27|0
1649758200000|2022-04-12 10:10:00|414.21|411.81|414.76|412.36|415.22|412.82|412.75|410.35|0
1649758500000|2022-04-12 10:15:00|414.94|412.54|416.4|414|416.4|414|414.58|412.18|0
1649758800000|2022-04-12 10:20:00|416.22|413.82|416.13|413.73|417.04|414.64|415.49|413.09|0
1649759100000|2022-04-12 10:25:00|416.22|413.82|414.57|412.17|417.31|414.91|414.48|412.08|0
1649759400000|2022-04-12 10:30:00|414.75|412.35|413.84|411.44|415.48|413.08|413.66|411.26|0
1649759700000|2022-04-12 10:35:00|413.29|410.89|411.84|409.44|413.29|410.89|410.93|408.53|0
1649760000000|2022-04-12 10:40:00|412.02|409.62|411.83|409.43|413.47|411.07|411.47|409.07|0
1649760300000|2022-04-12 10:45:00|411.65|409.25|412.74|410.34|413.29|410.89|411.47|409.07|0
1649760600000|2022-04-12 10:50:00|412.65|410.25|411.83|409.43|412.74|410.34|411.83|409.43|0
1649760900000|2022-04-12 10:55:00|411.65|409.25|413.65|411.25|413.83|411.43|411.47|409.07|0
1649761200000|2022-04-12 11:00:00|413.83|411.43|413.83|411.43|414.19|411.79|412.74|410.34|0
1649761500000|2022-04-12 11:05:00|414.01|411.61|414.92|412.52|414.92|412.52|413.38|410.98|0
1649761800000|2022-04-12 11:10:00|415.1|412.7|416.2|413.8|416.38|413.98|414.92|412.52|0
1649762100000|2022-04-12 11:15:00|416.01|413.61|415.65|413.25|417.66|415.26|415.28|412.88|0
1649762400000|2022-04-12 11:20:00|415.83|413.43|415.46|413.06|415.83|413.43|414.19|411.79|0
1649762700000|2022-04-12 11:25:00|415.65|413.25|413.46|411.06|415.83|413.43|413.27|410.87|0
1649763000000|2022-04-12 11:30:00|413.27|410.87|412.18|409.78|413.45|411.05|411.63|409.23|0
1649763300000|2022-04-12 11:35:00|412.36|409.96|412.36|409.96|413.63|411.23|411.45|409.05|0
1649763600000|2022-04-12 11:40:00|412.54|410.14|412.18|409.78|414.36|411.96|411.27|408.87|0
1649763900000|2022-04-12 11:45:00|411.99|409.59|411.45|409.05|411.99|409.59|410.9|408.5|0
1649764200000|2022-04-12 11:50:00|411.36|408.96|411.26|408.86|411.63|409.23|410.54|408.14|0
1649764500000|2022-04-12 11:55:00|411.44|409.04|410.72|408.32|412.17|409.77|410.54|408.14|0
1649764800000|2022-04-12 12:00:00|410.53|408.13|410.71|408.31|412.17|409.77|410.53|408.13|0
1649765100000|2022-04-12 12:05:00|410.53|408.13|407.27|404.87|410.71|408.31|406.91|404.51|0
1649765400000|2022-04-12 12:10:00|407.45|405.05|407.27|404.87|408.17|405.77|406.91|404.51|0
1649765700000|2022-04-12 12:15:00|407.45|405.05|408.53|406.13|408.63|406.23|406.91|404.51|0
1649766000000|2022-04-12 12:20:00|408.35|405.95|408.53|406.13|409.08|406.68|407.63|405.23|0
1649766300000|2022-04-12 12:25:00|408.45|406.05|410.2|407.8|410.99|408.59|407.67|405.27|0
1649766600000|2022-04-12 12:30:00|404.07|401.67|391.29|388.89|404.07|401.67|391.29|388.89|0
1649766900000|2022-04-12 12:35:00|391.65|389.25|394.11|391.71|396.06|393.66|391.65|389.25|0
1649767200000|2022-04-12 12:40:00|394.29|391.89|387.29|384.89|394.82|392.42|386.51|384.11|0
1649767500000|2022-04-12 12:45:00|387.21|384.81|382.57|380.17|387.21|384.81|382.22|379.82|0
1649767800000|2022-04-12 12:50:00|382.74|380.34|379.78|377.38|385.01|382.61|379.78|377.38|0
1649768100000|2022-04-12 12:55:00|379.61|377.21|380.82|378.42|381.34|378.94|377.18|374.78|0
1649768400000|2022-04-12 13:00:00|381|378.6|382.21|379.81|382.39|379.99|380.82|378.42|0
1649768700000|2022-04-12 13:05:00|382.13|379.73|385.71|383.31|387.46|385.06|380.82|378.42|0
1649769000000|2022-04-12 13:10:00|386.23|383.83|389.57|387.17|389.74|387.34|386.06|383.66|0
1649769300000|2022-04-12 13:15:00|389.39|386.99|389.21|386.81|390.09|387.69|387.46|385.06|0
1649769600000|2022-04-12 13:20:00|388.86|386.46|392.03|389.63|392.92|390.52|388.69|386.29|0
1649769900000|2022-04-12 13:25:00|392.21|389.81|392.74|390.34|392.92|390.52|390.09|387.69|0
1649770200000|2022-04-12 13:30:00|392.56|390.16|395.75|393.35|398.07|395.67|392.56|390.16|0
1649770500000|2022-04-12 13:35:00|394.69|392.29|388.85|386.45|397.89|395.49|386.57|384.17|0
1649770800000|2022-04-12 13:40:00|387.8|385.4|386.22|383.82|393.18|390.78|386.04|383.64|0
1649771100000|2022-04-12 13:45:00|386.04|383.64|383.59|381.19|387.8|385.4|382.02|379.62|0
1649771400000|2022-04-12 13:50:00|383.77|381.37|377.4|375|383.94|381.54|375.07|372.67|0
1649771700000|2022-04-12 13:55:00|377.48|375.08|379.56|377.16|381.29|378.89|377.48|375.08|0
1649772000000|2022-04-12 14:00:00|379.38|376.98|381.98|379.58|384.07|381.67|378.17|375.77|0
1649772300000|2022-04-12 14:05:00|382.07|379.67|383.37|380.97|385.82|383.42|381.98|379.58|0
1649772600000|2022-04-12 14:10:00|382.85|380.45|381.63|379.23|384.59|382.19|381.11|378.71|0
1649772900000|2022-04-12 14:15:00|381.46|379.06|387.21|384.81|387.56|385.16|380.76|378.36|0
1649773200000|2022-04-12 14:20:00|386.69|384.29|385.81|383.41|387.39|384.99|382.85|380.45|0
1649773500000|2022-04-12 14:25:00|385.64|383.24|390.02|387.62|390.02|387.62|385.29|382.89|0
1649773800000|2022-04-12 14:30:00|389.67|387.27|389.4|387|391.96|389.56|388.79|386.39|0
1649774100000|2022-04-12 14:35:00|388.96|386.56|394.25|391.85|394.96|392.56|388.08|385.68|0
1649774400000|2022-04-12 14:40:00|394.43|392.03|394.25|391.85|396.2|393.8|392.83|390.43|0
1649774700000|2022-04-12 14:45:00|394.42|392.02|396.06|393.66|396.77|394.37|390.44|388.04|0
1649775000000|2022-04-12 14:50:00|395.88|393.48|396.42|394.02|399.27|396.87|395.88|393.48|0
1649775300000|2022-04-12 14:55:00|396.59|394.19|396.59|394.19|398.19|395.79|395|392.6|0
1649775600000|2022-04-12 15:00:00|396.77|394.37|394.11|391.71|399.44|397.04|393.4|391|0
1649775900000|2022-04-12 15:05:00|394.02|391.62|398.37|395.97|398.72|396.32|393.75|391.35|0
1649776200000|2022-04-12 15:10:00|398.19|395.79|394.99|392.59|398.72|396.32|394.63|392.23|0
1649776500000|2022-04-12 15:15:00|394.46|392.06|391.36|388.96|395.34|392.94|391.27|388.87|0
1649776800000|2022-04-12 15:20:00|391.1|388.7|389.86|387.46|391.54|389.14|388.63|386.23|0
1649777100000|2022-04-12 15:25:00|389.16|386.76|385.03|382.63|389.33|386.93|384.24|381.84|0
1649777400000|2022-04-12 15:30:00|384.59|382.19|383.19|380.79|384.59|382.19|381.79|379.39|0
1649777700000|2022-04-12 15:35:00|382.66|380.26|386.44|384.04|387.05|384.65|381.79|379.39|0
1649778000000|2022-04-12 15:40:00|386.35|383.95|385.82|383.42|387.23|384.83|384.76|382.36|0
1649778300000|2022-04-12 15:45:00|385.64|383.24|387.4|385|388.11|385.71|384.94|382.54|0
1649778600000|2022-04-12 15:50:00|386.96|384.56|385.81|383.41|389.34|386.94|384.93|382.53|0
1649778900000|2022-04-12 15:55:00|385.46|383.06|387.75|385.35|388.72|386.32|384.93|382.53|0
1649779200000|2022-04-12 16:00:00|387.4|385|389.96|387.56|390.22|387.82|387.04|384.64|0
1649779500000|2022-04-12 16:05:00|389.87|387.47|392.88|390.48|393.95|391.55|388.81|386.41|0
1649779800000|2022-04-12 16:10:00|392.7|390.3|393.95|391.55|395.55|393.15|392.7|390.3|0
1649780100000|2022-04-12 16:15:00|393.41|391.01|391.81|389.41|394.66|392.26|388.45|386.05|0
1649780400000|2022-04-12 16:20:00|392.34|389.94|397.15|394.75|397.33|394.93|392.34|389.94|0
1649780700000|2022-04-12 16:25:00|397.51|395.11|400.91|398.51|401.81|399.41|397.51|395.11|0
1649781000000|2022-04-12 16:30:00|401.63|399.23|401.63|399.23|401.63|399.23|398.76|396.36|0
1649781300000|2022-04-12 16:35:00|401.99|399.59|400.19|397.79|401.99|399.59|398.94|396.54|0
1649781600000|2022-04-12 16:40:00|400.01|397.61|402.71|400.31|403.61|401.21|399.12|396.72|0
1649781900000|2022-04-12 16:45:00|402.35|399.95|400.91|398.51|404.87|402.47|400.73|398.33|0
1649782200000|2022-04-12 16:50:00|400.73|398.33|399.65|397.25|401.09|398.69|396.79|394.39|0
1649782500000|2022-04-12 16:55:00|399.47|397.07|399.02|396.62|399.65|397.25|397.86|395.46|0
1649782800000|2022-04-12 17:00:00|399.29|396.89|403.47|401.07|404.92|402.52|397.68|395.28|0
1649783100000|2022-04-12 17:05:00|402.57|400.17|402.66|400.26|404.55|402.15|400.95|398.55|0
1649783400000|2022-04-12 17:10:00|402.93|400.53|398.61|396.21|402.93|400.53|396.64|394.24|0
1649783700000|2022-04-12 17:15:00|398.97|396.57|398.52|396.12|401.48|399.08|398.25|395.85|0
1649784000000|2022-04-12 17:20:00|398.43|396.03|399.14|396.74|400.76|398.36|394.49|392.09|0
1649784300000|2022-04-12 17:25:00|399.42|397.02|401.57|399.17|401.84|399.44|398.96|396.56|0
1649784600000|2022-04-12 17:30:00|401.48|399.08|400.94|398.54|404.18|401.78|400.13|397.73|0
1649784900000|2022-04-12 17:35:00|401.12|398.72|402.6|400.2|402.78|400.38|398.44|396.04|0
1649785200000|2022-04-12 17:40:00|402.42|400.02|406.79|404.39|407.15|404.75|401.88|399.48|0
1649785500000|2022-04-12 17:45:00|406.97|404.57|408.43|406.03|409.71|407.31|406.24|403.84|0
1649785800000|2022-04-12 17:50:00|408.61|406.21|412.83|410.43|413.56|411.16|408.61|406.21|0
1649786100000|2022-04-12 17:55:00|413.01|410.61|415.72|413.32|416.46|414.06|412.7|410.3|0
1649786400000|2022-04-12 18:00:00|415.54|413.14|413.15|410.75|418.49|416.09|412.97|410.57|0
1649786700000|2022-04-12 18:05:00|413.52|411.12|412.78|410.38|414.07|411.67|410.41|408.01|0
1649787000000|2022-04-12 18:10:00|412.97|410.57|418.67|416.27|418.67|416.27|412.97|410.57|0
1649787300000|2022-04-12 18:15:00|418.85|416.45|423.68|421.28|424.6|422.2|418.85|416.45|0
1649787600000|2022-04-12 18:20:00|424.05|421.65|424.42|422.02|424.79|422.39|421.28|418.88|0
1649787900000|2022-04-12 18:25:00|424.79|422.39|425.62|423.22|425.89|423.49|423.31|420.91|0
1649788200000|2022-04-12 18:30:00|425.71|423.31|424.97|422.57|429.42|427.02|424.23|421.83|0
1649788500000|2022-04-12 18:35:00|425.52|423.12|425.15|422.75|426.82|424.42|422.2|419.8|0
1649788800000|2022-04-12 18:40:00|425.52|423.12|426.26|423.86|428.11|425.71|424.04|421.64|0
1649789100000|2022-04-12 18:45:00|425.89|423.49|422.93|420.53|425.89|423.49|420.35|417.95|0
1649789400000|2022-04-12 18:50:00|422.75|420.35|422.01|419.61|425.7|423.3|421.64|419.24|0
1649789700000|2022-04-12 18:55:00|422.19|419.79|423.48|421.08|424.22|421.82|420.17|417.77|0
1649790000000|2022-04-12 19:00:00|424.03|421.63|431.08|428.68|431.45|429.05|422.01|419.61|0
1649790300000|2022-04-12 19:05:00|430.89|428.49|435.93|433.53|436.12|433.72|429.78|427.38|0
1649790600000|2022-04-12 19:10:00|435.56|433.16|437.37|434.97|439.41|437.01|432.47|430.07|0
1649790900000|2022-04-12 19:15:00|436.18|433.78|433.65|431.25|437.02|434.62|433.65|431.25|0
1649791200000|2022-04-12 19:20:00|433.46|431.06|431.97|429.57|433.46|431.06|429.55|427.15|0
1649791500000|2022-04-12 19:25:00|432.53|430.13|436.27|433.87|439.09|436.69|432.53|430.13|0
1649791800000|2022-04-12 19:30:00|437.4|435|436.46|434.06|438.81|436.41|434.77|432.37|0
1649792100000|2022-04-12 19:35:00|437.21|434.81|429.36|426.96|437.77|435.37|428.43|426.03|0
1649792400000|2022-04-12 19:40:00|429.73|427.33|431.4|429|432.15|429.75|427.5|425.1|0
1649792700000|2022-04-12 19:45:00|433.64|431.24|425.86|423.46|433.64|431.24|423.61|421.21|0
1649793000000|2022-04-12 19:50:00|426.23|423.83|425.67|423.27|428.84|426.44|423.63|421.23|0
1649793300000|2022-04-12 19:55:00|424.93|422.53|425.3|422.9|427.35|424.95|422.33|419.93|0
1649793600000|2022-04-12 20:00:00|426.23|423.83|427.72|425.32|428.84|426.44|426.23|423.83|0
1649793900000|2022-04-12 20:05:00|426.97|424.57|421.77|419.37|427.9|425.5|421.77|419.37|0
1649794200000|2022-04-12 20:10:00|422.33|419.93|423.62|421.22|423.62|421.22|421.77|419.37|0
1649794500000|2022-04-12 20:15:00|423.82|421.02|423.45|420.65|424.38|421.58|423.27|420.47|0
1649794800000|2022-04-12 20:20:00|423.55|420.75|423.45|420.65|424.19|421.39|423.45|420.65|0
1649795100000|2022-04-12 20:25:00|423.26|420.46|422.89|420.09|423.64|420.84|422.71|419.91|0
1649795400000|2022-04-12 20:30:00|422.71|419.91|422.89|420.09|422.89|420.09|422.15|419.35|0
1649795700000|2022-04-12 20:35:00|422.71|419.91|422.89|420.09|423.08|420.28|422.7|419.9|0
1649796000000|2022-04-12 20:40:00|422.8|420|423.26|420.46|423.26|420.46|422.7|419.9|0
1649796300000|2022-04-12 20:45:00|423.44|420.64|424.18|421.38|424.37|421.57|423.26|420.46|0
1649796600000|2022-04-12 20:50:00|424.37|421.57|423.17|420.37|424.37|421.57|423.07|420.27|0
1649796900000|2022-04-12 20:55:00|423.25|420.45|424.09|421.29|424.18|421.38|422.88|420.08|0
1649797200000|2022-04-12 21:00:00|424.19|421.39|423.78|420.98|424.19|421.39|423.64|420.84|0
1649797500000|2022-04-12 21:05:00|423.64|420.84|423.81|421.01|423.81|421.01|423.64|420.84|0
1649797800000|2022-04-12 21:10:00|423.8|421|423.8|421|423.83|421.03|423.8|421|0
1649798100000|2022-04-12 21:15:00|423.77|420.97|423.77|420.97|423.77|420.97|423.77|420.97|0
1649798400000|2022-04-12 21:20:00|423.72|420.92|423.69|420.89|423.8|421|423.56|420.76|0
1649798700000|2022-04-12 21:25:00|423.53|420.73|423.58|420.78|423.69|420.89|423.42|420.62|0
1649799000000|2022-04-12 21:30:00|423.61|420.81|423.98|421.18|424.2|421.4|423.61|420.81|0
1649799300000|2022-04-12 21:35:00|424.06|421.26|423.44|420.64|424.06|421.26|423.44|420.64|0
1649799600000|2022-04-12 21:40:00|423.68|420.88|423.6|420.8|424.01|421.21|423.6|420.8|0
1649799900000|2022-04-12 21:45:00|423.73|420.93|423.76|420.96|423.93|421.13|423.47|420.67|0
1649800200000|2022-04-12 21:50:00|424.04|421.24|423.73|420.93|424.04|421.24|423.65|420.85|0
1649800500000|2022-04-12 21:55:00|423.63|420.83|423.57|420.77|423.84|421.04|423.48|420.68|0
1649800800000|2022-04-12 22:00:00|422.77|419.97|422.12|419.32|423.23|420.43|421.57|418.77|0
1649801100000|2022-04-12 22:05:00|422.22|419.42|421.56|418.76|422.3|419.5|421.19|418.39|0
1649801400000|2022-04-12 22:10:00|421.47|418.67|422.21|419.41|422.3|419.5|420.82|418.02|0
1649801700000|2022-04-12 22:15:00|422.12|419.32|423.97|421.17|424.43|421.63|422.12|419.32|0
1649802000000|2022-04-12 22:20:00|423.88|421.08|424.34|421.54|425.18|422.38|423.41|420.61|0
1649802300000|2022-04-12 22:25:00|424.25|421.45|424.33|421.53|424.71|421.91|423.96|421.16|0
1649802600000|2022-04-12 22:30:00|424.15|421.35|423.22|420.42|424.15|421.35|423.13|420.33|0
1649802900000|2022-04-12 22:35:00|423.03|420.23|422.66|419.86|423.03|420.23|421.92|419.12|0
1649803200000|2022-04-12 22:40:00|422.48|419.68|422.29|419.49|422.57|419.77|422.11|419.31|0
1649803500000|2022-04-12 22:45:00|422.2|419.4|421.92|419.12|422.66|419.86|421.92|419.12|0
1649803800000|2022-04-12 22:50:00|421.73|418.93|420.44|417.64|421.73|418.93|420.44|417.64|0
1649804100000|2022-04-12 22:55:00|420.62|417.82|419.7|416.9|420.62|417.82|419.7|416.9|0
1649804400000|2022-04-12 23:00:00|419.88|417.08|418.78|415.98|419.98|417.18|418.78|415.98|0
1649804700000|2022-04-12 23:05:00|418.96|416.16|418.22|415.42|419.14|416.34|418.22|415.42|0
1649805000000|2022-04-12 23:10:00|418.41|415.61|418.77|415.97|418.77|415.97|418.22|415.42|0
1649805300000|2022-04-12 23:15:00|418.87|416.07|418.4|415.6|419.32|416.52|418.22|415.42|0
1649805600000|2022-04-12 23:20:00|418.59|415.79|418.95|416.15|419.32|416.52|418.59|415.79|0
1649805900000|2022-04-12 23:25:00|418.77|415.97|418.58|415.78|418.95|416.15|418.13|415.33|0
1649806200000|2022-04-12 23:30:00|418.49|415.69|419.32|416.52|419.32|416.52|418.4|415.6|0
1649806500000|2022-04-12 23:35:00|419.5|416.7|419.87|417.07|419.87|417.07|418.4|415.6|0
1649806800000|2022-04-12 23:40:00|419.69|416.89|418.58|415.78|419.69|416.89|418.39|415.59|0
1649807100000|2022-04-12 23:45:00|418.39|415.59|417.29|414.49|418.39|415.59|417.29|414.49|0
1649807400000|2022-04-12 23:50:00|417.1|414.3|416.37|413.57|417.1|414.3|415.82|413.02|0
1649807700000|2022-04-12 23:55:00|416.18|413.38|415.63|412.83|416.55|413.75|415.63|412.83|0
1649808000000|2022-04-13 00:00:00|415.81|413.01|415.44|412.64|416|413.2|414.71|411.91|0
1649808300000|2022-04-13 00:05:00|415.26|412.46|415.08|412.28|416|413.2|414.71|411.91|0
1649808600000|2022-04-13 00:10:00|414.89|412.09|415.62|412.82|415.81|413.01|414.89|412.09|0
1649808900000|2022-04-13 00:15:00|415.44|412.64|415.44|412.64|415.99|413.19|414.89|412.09|0
1649809200000|2022-04-13 00:20:00|415.62|412.82|415.44|412.64|415.81|413.01|415.44|412.64|0
1649809500000|2022-04-13 00:25:00|415.62|412.82|416.72|413.92|417.09|414.29|415.62|412.82|0
1649809800000|2022-04-13 00:30:00|416.54|413.74|415.8|413|417.09|414.29|415.43|412.63|0
1649810100000|2022-04-13 00:35:00|415.62|412.82|415.07|412.27|415.8|413|414.52|411.72|0
1649810400000|2022-04-13 00:40:00|415.16|412.36|414.51|411.71|415.43|412.63|414.51|411.71|0
1649810700000|2022-04-13 00:45:00|414.33|411.53|413.6|410.8|414.33|411.53|412.87|410.07|0
1649811000000|2022-04-13 00:50:00|413.41|410.61|413.78|410.98|413.96|411.16|413.23|410.43|0
1649811300000|2022-04-13 00:55:00|413.69|410.89|413.04|410.24|413.96|411.16|412.86|410.06|0
1649811600000|2022-04-13 01:00:00|413.14|410.34|413.22|410.42|413.41|410.61|412.49|409.69|0
1649811900000|2022-04-13 01:05:00|413.14|410.34|413.04|410.24|413.41|410.61|412.49|409.69|0
1649812200000|2022-04-13 01:10:00|412.86|410.06|412.86|410.06|413.04|410.24|412.13|409.33|0
1649812500000|2022-04-13 01:15:00|412.67|409.87|413.22|410.42|413.59|410.79|412.67|409.87|0
1649812800000|2022-04-13 01:20:00|413.4|410.6|412.67|409.87|413.77|410.97|412.49|409.69|0
1649813100000|2022-04-13 01:25:00|412.76|409.96|413.03|410.23|413.22|410.42|412.58|409.78|0
1649813400000|2022-04-13 01:30:00|413.22|410.42|413.03|410.23|413.58|410.78|411.75|408.95|0
1649813700000|2022-04-13 01:35:00|412.85|410.05|413.03|410.23|413.4|410.6|412.85|410.05|0
1649814000000|2022-04-13 01:40:00|412.94|410.14|412.11|409.31|413.21|410.41|411.93|409.13|0
1649814300000|2022-04-13 01:45:00|411.93|409.13|413.21|410.41|413.39|410.59|411.2|408.4|0
1649814600000|2022-04-13 01:50:00|413.03|410.23|412.39|409.59|413.21|410.41|411.74|408.94|0
1649814900000|2022-04-13 01:55:00|412.29|409.49|412.47|409.67|412.75|409.95|411.38|408.58|0
1649815200000|2022-04-13 02:00:00|412.29|409.49|412.65|409.85|413.02|410.22|411.74|408.94|0
1649815500000|2022-04-13 02:05:00|412.47|409.67|411.37|408.57|412.65|409.85|411.01|408.21|0
1649815800000|2022-04-13 02:10:00|411.56|408.76|411.37|408.57|411.92|409.12|411.01|408.21|0
1649816100000|2022-04-13 02:15:00|411.19|408.39|411.37|408.57|411.74|408.94|411.01|408.21|0
1649816400000|2022-04-13 02:20:00|411.55|408.75|411|408.2|411.55|408.75|410.46|407.66|0
1649816700000|2022-04-13 02:25:00|411.19|408.39|411|408.2|411.55|408.75|410.64|407.84|0
1649817000000|2022-04-13 02:30:00|411.18|408.38|410.09|407.29|411.18|408.38|409.91|407.11|0
1649817300000|2022-04-13 02:35:00|410.27|407.47|410.82|408.02|410.82|408.02|409.72|406.92|0
1649817600000|2022-04-13 02:40:00|410.63|407.83|411.73|408.93|411.91|409.11|410.63|407.83|0
1649817900000|2022-04-13 02:45:00|411.54|408.74|410.99|408.19|411.91|409.11|410.99|408.19|0
1649818200000|2022-04-13 02:50:00|410.81|408.01|410.45|407.65|411.18|408.38|410.26|407.46|0
1649818500000|2022-04-13 02:55:00|410.36|407.56|410.99|408.19|411.17|408.37|410.08|407.28|0
1649818800000|2022-04-13 03:00:00|410.81|408.01|409.53|406.73|410.81|408.01|409.35|406.55|0
1649819100000|2022-04-13 03:05:00|409.71|406.91|409.89|407.09|410.08|407.28|408.44|405.64|0
1649819400000|2022-04-13 03:10:00|409.71|406.91|409.81|407.01|410.08|407.28|405.72|402.92|0
1649819700000|2022-04-13 03:15:00|410|407.2|409.63|406.83|410.18|407.38|409.63|406.83|0
1649820000000|2022-04-13 03:20:00|409.45|406.65|409.27|406.47|409.63|406.83|408.72|405.92|0
1649820300000|2022-04-13 03:25:00|409.45|406.65|409.08|406.28|409.63|406.83|409.08|406.28|0
1649820600000|2022-04-13 03:30:00|409.26|406.46|409.81|407.01|410.17|407.37|408.72|405.92|0
1649820900000|2022-04-13 03:35:00|409.9|407.1|408.99|406.19|409.99|407.19|408.9|406.1|0
1649821200000|2022-04-13 03:40:00|408.9|406.1|409.44|406.64|409.53|406.73|408.71|405.91|0
1649821500000|2022-04-13 03:45:00|409.53|406.73|409.07|406.27|409.53|406.73|408.89|406.09|0
1649821800000|2022-04-13 03:50:00|409.26|406.46|409.07|406.27|409.35|406.55|408.89|406.09|0
1649822100000|2022-04-13 03:55:00|409.25|406.45|409.07|406.27|409.44|406.64|409.07|406.27|0
1649822400000|2022-04-13 04:00:00|408.98|406.18|409.8|407|409.98|407.18|408.89|406.09|0
1649822700000|2022-04-13 04:05:00|409.61|406.81|409.07|406.27|409.8|407|408.89|406.09|0
1649823000000|2022-04-13 04:10:00|409.25|406.45|409.25|406.45|409.43|406.63|409.07|406.27|0
1649823300000|2022-04-13 04:15:00|409.43|406.63|409.06|406.26|409.61|406.81|409.06|406.26|0
1649823600000|2022-04-13 04:20:00|409.25|406.45|409.43|406.63|409.43|406.63|408.88|406.08|0
1649823900000|2022-04-13 04:25:00|409.61|406.81|410.7|407.9|410.88|408.08|409.61|406.81|0
1649824200000|2022-04-13 04:30:00|410.88|408.08|412.52|409.72|412.52|409.72|410.7|407.9|0
1649824500000|2022-04-13 04:35:00|412.34|409.54|412.34|409.54|413.44|410.64|412.15|409.35|0
1649824800000|2022-04-13 04:40:00|412.52|409.72|412.15|409.35|412.7|409.9|411.97|409.17|0
1649825100000|2022-04-13 04:45:00|411.97|409.17|411.24|408.44|412.15|409.35|411.24|408.44|0
1649825400000|2022-04-13 04:50:00|411.33|408.53|411.6|408.8|411.6|408.8|411.06|408.26|0
1649825700000|2022-04-13 04:55:00|411.42|408.62|410.69|407.89|411.42|408.62|410.69|407.89|0
1649826000000|2022-04-13 05:00:00|410.87|408.07|409.23|406.43|411.24|408.44|409.14|406.34|0
1649826300000|2022-04-13 05:05:00|409.41|406.61|409.59|406.79|410.14|407.34|409.41|406.61|0
1649826600000|2022-04-13 05:10:00|409.41|406.61|410.87|408.07|411.23|408.43|409.41|406.61|0
1649826900000|2022-04-13 05:15:00|410.68|407.88|409.41|406.61|410.78|407.98|409.41|406.61|0
1649827200000|2022-04-13 05:20:00|409.59|406.79|409.4|406.6|409.59|406.79|408.68|405.88|0
1649827500000|2022-04-13 05:25:00|409.59|406.79|409.95|407.15|410.5|407.7|409.59|406.79|0
1649827800000|2022-04-13 05:30:00|409.77|406.97|405.05|402.25|409.77|406.97|405.05|402.25|0
1649828100000|2022-04-13 05:35:00|404.86|402.06|404.32|401.52|405.95|403.15|402.7|399.9|0
1649828400000|2022-04-13 05:40:00|404.5|401.7|404.68|401.88|404.68|401.88|403.6|400.8|0
1649828700000|2022-04-13 05:45:00|404.86|402.06|403.05|400.25|404.86|402.06|403.05|400.25|0
1649829000000|2022-04-13 05:50:00|402.87|400.07|401.25|398.45|403.59|400.79|401.07|398.27|0
1649829300000|2022-04-13 05:55:00|401.07|398.27|400.17|397.37|401.43|398.63|399.99|397.19|0
1649829600000|2022-04-13 06:00:00|399.99|397.19|401.96|399.16|401.96|399.16|399.99|397.19|0
1649829900000|2022-04-13 06:05:00|401.78|398.98|403.95|401.15|404.13|401.33|401.78|398.98|0
1649830200000|2022-04-13 06:10:00|403.77|400.97|402.86|400.06|404.13|401.33|402.32|399.52|0
1649830500000|2022-04-13 06:15:00|403.04|400.24|401.78|398.98|403.68|400.88|401.78|398.98|0
1649830800000|2022-04-13 06:20:00|401.96|399.16|403.22|400.42|403.22|400.42|401.6|398.8|0
1649831100000|2022-04-13 06:25:00|403.13|400.33|403.94|401.14|404.12|401.32|402.68|399.88|0
1649831400000|2022-04-13 06:30:00|404.12|401.32|405.75|402.95|406.47|403.67|403.76|400.96|0
1649831700000|2022-04-13 06:35:00|405.93|403.13|406.83|404.03|406.83|404.03|404.84|402.04|0
1649832000000|2022-04-13 06:40:00|407.02|404.22|406.83|404.03|407.2|404.4|406.11|403.31|0
1649832300000|2022-04-13 06:45:00|406.65|403.85|406.38|403.58|407.19|404.39|405.74|402.94|0
1649832600000|2022-04-13 06:50:00|406.29|403.49|406.65|403.85|406.65|403.85|405.74|402.94|0
1649832900000|2022-04-13 06:55:00|406.83|404.03|407.37|404.57|408.28|405.48|406.83|404.03|0
1649833200000|2022-04-13 07:00:00|407.19|404.39|409.19|406.39|409.37|406.57|405.38|402.58|0
1649833500000|2022-04-13 07:05:00|408.44|406.04|412.63|410.23|413.18|410.78|407.81|405.41|0
1649833800000|2022-04-13 07:10:00|412.82|410.42|411.72|409.32|413.18|410.78|410.54|408.14|0
1649834100000|2022-04-13 07:15:00|411.81|409.41|410.44|408.04|412.27|409.87|408.44|406.04|0
1649834400000|2022-04-13 07:20:00|410.53|408.13|408.8|406.4|410.8|408.4|406.07|403.67|0
1649834700000|2022-04-13 07:25:00|408.62|406.22|408.8|406.4|409.89|407.49|407.34|404.94|0
1649835000000|2022-04-13 07:30:00|408.71|406.31|410.25|407.85|411.35|408.95|408.71|406.31|0
1649835300000|2022-04-13 07:35:00|410.07|407.67|407.8|405.4|410.25|407.85|407.07|404.67|0
1649835600000|2022-04-13 07:40:00|407.7|405.3|406.43|404.03|410.6|408.2|406.25|403.85|0
1649835900000|2022-04-13 07:45:00|406.34|403.94|405.97|403.57|407.06|404.66|405.43|403.03|0
1649836200000|2022-04-13 07:50:00|405.89|403.49|407.42|405.02|408.33|405.93|405.61|403.21|0
1649836500000|2022-04-13 07:55:00|407.6|405.2|408.33|405.93|409.24|406.84|406.7|404.3|0
1649836800000|2022-04-13 08:00:00|408.51|406.11|405.61|403.21|409.05|406.65|404.16|401.76|0
1649837100000|2022-04-13 08:05:00|405.7|403.3|403.89|401.49|405.7|403.3|402.89|400.49|0
1649837400000|2022-04-13 08:10:00|403.98|401.58|405.88|403.48|406.15|403.75|403.98|401.58|0
1649837700000|2022-04-13 08:15:00|405.96|403.56|406.14|403.74|406.14|403.74|404.34|401.94|0
1649838000000|2022-04-13 08:20:00|406.24|403.84|405.87|403.47|407.05|404.65|405.6|403.2|0
1649838300000|2022-04-13 08:25:00|405.78|403.38|407.59|405.19|408.32|405.92|405.78|403.38|0
1649838600000|2022-04-13 08:30:00|407.77|405.37|406.68|404.28|408.68|406.28|406.5|404.1|0
1649838900000|2022-04-13 08:35:00|406.59|404.19|407.95|405.55|408.13|405.73|406.59|404.19|0
1649839200000|2022-04-13 08:40:00|407.77|405.37|403.78|401.38|407.77|405.37|403.6|401.2|0
1649839500000|2022-04-13 08:45:00|403.42|401.02|402.34|399.94|403.6|401.2|401.8|399.4|0
1649839800000|2022-04-13 08:50:00|402.52|400.12|402.34|399.94|403.78|401.38|401.62|399.22|0
1649840100000|2022-04-13 08:55:00|402.52|400.12|403.42|401.02|403.96|401.56|401.62|399.22|0
1649840400000|2022-04-13 09:00:00|403.6|401.2|404.32|401.92|404.5|402.1|403.42|401.02|0
1649840700000|2022-04-13 09:05:00|404.41|402.01|403.59|401.19|405.04|402.64|403.41|401.01|0
1649841000000|2022-04-13 09:10:00|403.77|401.37|404.31|401.91|404.32|401.92|403.05|400.65|0
1649841300000|2022-04-13 09:15:00|404.68|402.28|405.76|403.36|406.4|404|404.68|402.28|0
1649841600000|2022-04-13 09:20:00|405.85|403.45|406.48|404.08|406.84|404.44|405.58|403.18|0
1649841900000|2022-04-13 09:25:00|406.3|403.9|406.84|404.44|407.21|404.81|405.76|403.36|0
1649842200000|2022-04-13 09:30:00|407.21|404.81|407.2|404.8|407.75|405.35|407.02|404.62|0
1649842500000|2022-04-13 09:35:00|407.12|404.72|411.02|408.62|411.57|409.17|407.12|404.72|0
1649842800000|2022-04-13 09:40:00|410.84|408.44|412.21|409.81|412.48|410.08|410.84|408.44|0
1649843100000|2022-04-13 09:45:00|412.3|409.9|412.48|410.08|413.39|410.99|411.57|409.17|0
1649843400000|2022-04-13 09:50:00|412.57|410.17|411.66|409.26|413.21|410.81|411.29|408.89|0
1649843700000|2022-04-13 09:55:00|411.84|409.44|415.88|413.48|416.06|413.66|411.66|409.26|0
1649844000000|2022-04-13 10:00:00|415.69|413.29|413.86|411.46|416.34|413.94|413.12|410.72|0
1649844300000|2022-04-13 10:05:00|414.04|411.64|414.96|412.56|415.32|412.92|413.49|411.09|0
1649844600000|2022-04-13 10:10:00|414.59|412.19|413.12|410.72|414.68|412.28|412.57|410.17|0
1649844900000|2022-04-13 10:15:00|412.93|410.53|413.76|411.36|414.58|412.18|412.11|409.71|0
1649845200000|2022-04-13 10:20:00|413.85|411.45|414.49|412.09|414.58|412.18|412.38|409.98|0
1649845500000|2022-04-13 10:25:00|414.4|412|413.85|411.45|414.77|412.37|412.93|410.53|0
1649845800000|2022-04-13 10:30:00|413.94|411.54|411.01|408.61|414.03|411.63|410.91|408.51|0
1649846100000|2022-04-13 10:35:00|410.91|408.51|408.72|406.32|411.64|409.24|408.35|405.95|0
1649846400000|2022-04-13 10:40:00|408.54|406.14|408.99|406.59|409.45|407.05|407.99|405.59|0
1649846700000|2022-04-13 10:45:00|409.08|406.68|410.82|408.42|411.46|409.06|407.99|405.59|0
1649847000000|2022-04-13 10:50:00|410.72|408.32|408.35|405.95|410.72|408.32|407.26|404.86|0
1649847300000|2022-04-13 10:55:00|408.26|405.86|407.07|404.67|408.35|405.95|406.71|404.31|0
1649847600000|2022-04-13 11:00:00|406.8|404.4|405.8|403.4|407.8|405.4|405.62|403.22|0
1649847900000|2022-04-13 11:05:00|405.62|403.22|404.53|402.13|405.62|403.22|403.62|401.22|0
1649848200000|2022-04-13 11:10:00|404.34|401.94|403.44|401.04|405.07|402.67|403.44|401.04|0
1649848500000|2022-04-13 11:15:00|403.35|400.95|404.34|401.94|404.98|402.58|403.35|400.95|0
1649848800000|2022-04-13 11:20:00|404.52|402.12|406.52|404.12|406.52|404.12|404.16|401.76|0
1649849100000|2022-04-13 11:25:00|406.34|403.94|405.79|403.39|407.89|405.49|405.61|403.21|0
1649849400000|2022-04-13 11:30:00|405.88|403.48|408.88|406.48|408.88|406.48|405.79|403.39|0
1649849700000|2022-04-13 11:35:00|408.7|406.3|409.79|407.39|410.16|407.76|408.15|405.75|0
1649850000000|2022-04-13 11:40:00|410.07|407.67|412.72|410.32|412.9|410.5|409.79|407.39|0
1649850300000|2022-04-13 11:45:00|412.54|410.14|413.63|411.23|413.63|411.23|411.99|409.59|0
1649850600000|2022-04-13 11:50:00|413.45|411.05|416.58|414.18|416.94|414.54|413.45|411.05|0
1649850900000|2022-04-13 11:55:00|416.76|414.36|419.53|417.13|421.01|418.61|416.76|414.36|0
1649851200000|2022-04-13 12:00:00|419.34|416.94|420.27|417.87|420.64|418.24|418.42|416.02|0
1649851500000|2022-04-13 12:05:00|421.01|418.61|423.23|420.83|423.23|420.83|419.71|417.31|0
1649851800000|2022-04-13 12:10:00|423.42|421.02|421.56|419.16|423.6|421.2|421.19|418.79|0
1649852100000|2022-04-13 12:15:00|422.11|419.71|420.26|417.86|423.23|420.83|419.71|417.31|0
1649852400000|2022-04-13 12:20:00|420.44|418.04|425.64|423.24|426.86|424.46|419.7|417.3|0
1649852700000|2022-04-13 12:25:00|425.46|423.06|424.71|422.31|427.13|424.73|423.78|421.38|0
1649853000000|2022-04-13 12:30:00|424.52|422.12|425.27|422.87|429.47|427.07|423.22|420.82|0
1649853300000|2022-04-13 12:35:00|425.08|422.68|423.96|421.56|426.76|424.36|423.59|421.19|0
1649853600000|2022-04-13 12:40:00|423.78|421.38|421.92|419.52|424.89|422.49|420.44|418.04|0
1649853900000|2022-04-13 12:45:00|421.73|419.33|423.22|420.82|423.59|421.19|420.99|418.59|0
1649854200000|2022-04-13 12:50:00|423.77|421.37|424.14|421.74|424.33|421.93|422.84|420.44|0
1649854500000|2022-04-13 12:55:00|424.33|421.93|427.87|425.47|427.87|425.47|424.14|421.74|0
1649854800000|2022-04-13 13:00:00|427.78|425.38|427.12|424.72|427.87|425.47|426.75|424.35|0
1649855100000|2022-04-13 13:05:00|426.75|424.35|430.86|428.46|431.05|428.65|426.75|424.35|0
1649855400000|2022-04-13 13:10:00|430.96|428.56|428.86|426.46|433.24|430.84|428.68|426.28|0
1649855700000|2022-04-13 13:15:00|428.68|426.28|426.07|423.67|429.05|426.65|425.89|423.49|0
1649856000000|2022-04-13 13:20:00|425.89|423.49|425.89|423.49|426.07|423.67|424.03|421.63|0
1649856300000|2022-04-13 13:25:00|426.07|423.67|428.95|426.55|429.42|427.02|426.07|423.67|0
1649856600000|2022-04-13 13:30:00|428.86|426.46|420.7|418.3|429.98|427.58|420.7|418.3|0
1649856900000|2022-04-13 13:35:00|419.42|417.02|418.75|416.35|421.44|419.04|416.72|414.32|0
1649857200000|2022-04-13 13:40:00|417.83|415.43|414.32|411.92|419.12|416.72|412.4|410|0
1649857500000|2022-04-13 13:45:00|414.14|411.74|411.94|409.54|415.43|413.03|410.84|408.44|0
1649857800000|2022-04-13 13:50:00|411.75|409.35|412.85|410.45|414.14|411.74|411.38|408.98|0
1649858100000|2022-04-13 13:55:00|412.48|410.08|420.04|417.64|420.04|417.64|412.3|409.9|0
1649858400000|2022-04-13 14:00:00|419.85|417.45|420.04|417.64|423.19|420.79|419.3|416.9|0
1649858700000|2022-04-13 14:05:00|419.85|417.45|423.93|421.53|423.93|421.53|416.71|414.31|0
1649859000000|2022-04-13 14:10:00|423.75|421.35|422.63|420.23|425.24|422.84|421.15|418.75|0
1649859300000|2022-04-13 14:15:00|422.07|419.67|415.45|413.05|422.07|419.67|415.05|412.65|0
1649859600000|2022-04-13 14:20:00|415.64|413.24|413.06|410.66|416.56|414.16|413.06|410.66|0
1649859900000|2022-04-13 14:25:00|413.24|410.84|417.48|415.08|417.48|415.08|413.24|410.84|0
1649860200000|2022-04-13 14:30:00|417.85|415.45|415.08|412.68|418.96|416.56|412.97|410.57|0
1649860500000|2022-04-13 14:35:00|415.45|413.05|418.4|416|418.77|416.37|414.16|411.76|0
1649860800000|2022-04-13 14:40:00|418.96|416.56|415.44|413.04|421|418.6|415.26|412.86|0
1649861100000|2022-04-13 14:45:00|415.26|412.86|416.55|414.15|416.55|414.15|412.96|410.56|0
1649861400000|2022-04-13 14:50:00|416.36|413.96|413.6|411.2|417.1|414.7|412.68|410.28|0
1649861700000|2022-04-13 14:55:00|414.33|411.93|413.6|411.2|415.25|412.85|412.68|410.28|0
1649862000000|2022-04-13 15:00:00|413.23|410.83|406.08|403.68|413.6|411.2|405.36|402.96|0
1649862300000|2022-04-13 15:05:00|406|403.6|407.73|405.33|408.09|405.69|405.72|403.32|0
1649862600000|2022-04-13 15:10:00|407.54|405.14|404.62|402.22|407.91|405.51|404.44|402.04|0
1649862900000|2022-04-13 15:15:00|404.44|402.04|403.35|400.95|404.99|402.59|402.81|400.41|0
1649863200000|2022-04-13 15:20:00|403.17|400.77|401.68|399.28|406.21|403.81|401.68|399.28|0
1649863500000|2022-04-13 15:25:00|401.32|398.92|400.41|398.01|401.68|399.28|398.96|396.56|0
1649863800000|2022-04-13 15:30:00|399.87|397.47|399.32|396.92|400.59|398.19|397.15|394.75|0
1649864100000|2022-04-13 15:35:00|398.87|396.47|400.95|398.55|401.86|399.46|398.6|396.2|0
1649864400000|2022-04-13 15:40:00|400.59|398.19|400.59|398.19|402.04|399.64|399.14|396.74|0
1649864700000|2022-04-13 15:45:00|400.77|398.37|402.04|399.64|402.58|400.18|400.59|398.19|0
1649865000000|2022-04-13 15:50:00|402.4|400|403.67|401.27|404.4|402|402.4|400|0
1649865300000|2022-04-13 15:55:00|403.85|401.45|403.95|401.55|405.31|402.91|403.49|401.09|0
1649865600000|2022-04-13 16:00:00|403.85|401.45|402.94|400.54|405.86|403.46|402.58|400.18|0
1649865900000|2022-04-13 16:05:00|403.12|400.72|401.48|399.08|403.3|400.9|401.12|398.72|0
1649866200000|2022-04-13 16:10:00|401.67|399.27|402.03|399.63|404.94|402.54|401.12|398.72|0
1649866500000|2022-04-13 16:15:00|401.85|399.45|400.03|397.63|402.75|400.35|399.31|396.91|0
1649866800000|2022-04-13 16:20:00|400.49|398.09|397.86|395.46|401.48|399.08|397.86|395.46|0
1649867100000|2022-04-13 16:25:00|397.68|395.28|400.03|397.63|400.03|397.63|396.41|394.01|0
1649867400000|2022-04-13 16:30:00|399.76|397.36|397.85|395.45|399.85|397.45|397.13|394.73|0
1649867700000|2022-04-13 16:35:00|397.49|395.09|396.95|394.55|397.49|395.09|396.05|393.65|0
1649868000000|2022-04-13 16:40:00|396.77|394.37|393.35|390.95|396.95|394.55|392.99|390.59|0
1649868300000|2022-04-13 16:45:00|393.17|390.77|393.88|391.48|394.24|391.84|392.81|390.41|0
1649868600000|2022-04-13 16:50:00|394.06|391.66|396.38|393.98|396.65|394.25|393.35|390.95|0
1649868900000|2022-04-13 16:55:00|396.29|393.89|398.44|396.04|398.8|396.4|395.75|393.35|0
1649869200000|2022-04-13 17:00:00|398.08|395.68|396.64|394.24|398.8|396.4|395.57|393.17|0
1649869500000|2022-04-13 17:05:00|397|394.6|395.74|393.34|397|394.6|395.03|392.63|0
1649869800000|2022-04-13 17:10:00|395.92|393.52|395.2|392.8|396.1|393.7|393.24|390.84|0
1649870100000|2022-04-13 17:15:00|395.38|392.98|395.2|392.8|395.56|393.16|394.31|391.91|0
1649870400000|2022-04-13 17:20:00|394.84|392.44|394.13|391.73|394.84|392.44|392.88|390.48|0
1649870700000|2022-04-13 17:25:00|394.49|392.09|396.1|393.7|397.17|394.77|394.31|391.91|0
1649871000000|2022-04-13 17:30:00|396.27|393.87|399.15|396.75|399.33|396.93|395.74|393.34|0
1649871300000|2022-04-13 17:35:00|398.79|396.39|400.32|397.92|401.49|399.09|398.79|396.39|0
1649871600000|2022-04-13 17:40:00|400.41|398.01|400.5|398.1|401.13|398.73|400.05|397.65|0
1649871900000|2022-04-13 17:45:00|400.59|398.19|400.5|398.1|401.76|399.36|399.5|397.1|0
1649872200000|2022-04-13 17:50:00|400.68|398.28|401.94|399.54|402.48|400.08|400.5|398.1|0
1649872500000|2022-04-13 17:55:00|401.76|399.36|398.87|396.47|402.48|400.08|398.87|396.47|0
1649872800000|2022-04-13 18:00:00|398.79|396.39|398.87|396.47|400.31|397.91|398.51|396.11|0
1649873100000|2022-04-13 18:05:00|399.05|396.65|396.36|393.96|399.23|396.83|395.28|392.88|0
1649873400000|2022-04-13 18:10:00|396.53|394.13|398.33|395.93|400.67|398.27|396.53|394.13|0
1649873700000|2022-04-13 18:15:00|398.51|396.11|396.58|394.18|398.51|396.11|396.4|394|0
1649874000000|2022-04-13 18:20:00|396.4|394|396.94|394.54|398.2|395.8|395.14|392.74|0
1649874300000|2022-04-13 18:25:00|396.76|394.36|397.29|394.89|398.74|396.34|396.4|394|0
1649874600000|2022-04-13 18:30:00|397.21|394.81|395.99|393.59|397.69|395.29|395.99|393.59|0
1649874900000|2022-04-13 18:35:00|395.63|393.23|395.09|392.69|396.71|394.31|394.01|391.61|0
1649875200000|2022-04-13 18:40:00|395.27|392.87|392.76|390.36|395.63|393.23|392.76|390.36|0
1649875500000|2022-04-13 18:45:00|392.58|390.18|391.68|389.28|394.01|391.61|391.68|389.28|0
1649875800000|2022-04-13 18:50:00|391.5|389.1|391.58|389.18|392.4|390|390.79|388.39|0
1649876100000|2022-04-13 18:55:00|391.4|389|391.58|389.18|391.94|389.54|390.33|387.93|0
1649876400000|2022-04-13 19:00:00|391.4|389|393.55|391.15|394.99|392.59|391.04|388.64|0
1649876700000|2022-04-13 19:05:00|393.37|390.97|388.9|386.5|393.37|390.97|388.54|386.14|0
1649877000000|2022-04-13 19:10:00|389.08|386.68|389.07|386.67|389.97|387.57|388.36|385.96|0
1649877300000|2022-04-13 19:15:00|389.17|386.77|386.94|384.54|389.25|386.85|386.58|384.18|0
1649877600000|2022-04-13 19:20:00|387.11|384.71|387.29|384.89|388.18|385.78|386.58|384.18|0
1649877900000|2022-04-13 19:25:00|386.94|384.54|387.86|385.46|389.29|386.89|385.94|383.54|0
1649878200000|2022-04-13 19:30:00|387.69|385.29|385.56|383.16|388.4|386|384.85|382.45|0
1649878500000|2022-04-13 19:35:00|385.38|382.98|384.85|382.45|387.33|384.93|384.5|382.1|0
1649878800000|2022-04-13 19:40:00|385.2|382.8|385.38|382.98|386.62|384.22|384.67|382.27|0
1649879100000|2022-04-13 19:45:00|384.85|382.45|384.32|381.92|386.26|383.86|383.61|381.21|0
1649879400000|2022-04-13 19:50:00|384.49|382.09|388.92|386.52|389.99|387.59|384.49|382.09|0
1649879700000|2022-04-13 19:55:00|389.81|387.41|387.75|385.35|389.99|387.59|386.51|384.11|0
1649880000000|2022-04-13 20:00:00|387.22|384.82|389.89|387.49|390.6|388.2|387.22|384.82|0
1649880300000|2022-04-13 20:05:00|390.07|387.67|389.71|387.31|390.6|388.2|389.53|387.13|0
1649880600000|2022-04-13 20:10:00|389.89|387.49|390.6|388.2|390.6|388.2|388.99|386.59|0
1649880900000|2022-04-13 20:15:00|390.8|388|389.91|387.11|390.8|388|389.55|386.75|0
1649881200000|2022-04-13 20:20:00|389.73|386.93|389.9|387.1|390.08|387.28|389.72|386.92|0
1649881500000|2022-04-13 20:25:00|389.72|386.92|390.08|387.28|390.08|387.28|389.55|386.75|0
1649881800000|2022-04-13 20:30:00|389.9|387.1|389.9|387.1|390.08|387.28|389.9|387.1|0
1649882100000|2022-04-13 20:35:00|389.72|386.92|390.08|387.28|390.08|387.28|389.72|386.92|0
1649882400000|2022-04-13 20:40:00|389.9|387.1|389.72|386.92|390.08|387.28|389.54|386.74|0
1649882700000|2022-04-13 20:45:00|389.9|387.1|389.89|387.09|390.07|387.27|389.54|386.74|0
1649883000000|2022-04-13 20:50:00|390.07|387.27|390.07|387.27|390.07|387.27|389.72|386.92|0
1649883300000|2022-04-13 20:55:00|389.89|387.09|390.52|387.72|390.7|387.9|389.71|386.91|0
1649883600000|2022-04-13 21:00:00|390.62|387.82|390.31|387.51|390.62|387.82|390.28|387.48|0
1649883900000|2022-04-13 21:05:00|390.51|387.71|390.62|387.82|390.64|387.84|390.31|387.51|0
1649884200000|2022-04-13 21:10:00|390.64|387.84|390.61|387.81|390.69|387.89|390.61|387.81|0
1649884500000|2022-04-13 21:15:00|390.64|387.84|390.46|387.66|390.66|387.86|390.46|387.66|0
1649884800000|2022-04-13 21:20:00|390.23|387.43|389.93|387.13|390.23|387.43|389.85|387.05|0
1649885100000|2022-04-13 21:25:00|389.99|387.19|389.99|387.19|390.01|387.21|389.99|387.19|0
1649885400000|2022-04-13 21:30:00|389.96|387.16|389.96|387.16|389.96|387.16|389.96|387.16|0
1649885700000|2022-04-13 21:35:00|389.93|387.13|389.9|387.1|389.93|387.13|389.9|387.1|0
1649886300000|2022-04-13 21:45:00|389.92|387.12|389.98|387.18|390.06|387.26|389.92|387.12|0
1649886600000|2022-04-13 21:50:00|389.92|387.12|389.95|387.15|389.95|387.15|389.92|387.12|0
1649886900000|2022-04-13 21:55:00|389.92|387.12|390.08|387.28|390.08|387.28|389.92|387.12|0
1649887200000|2022-04-13 22:00:00|390.14|387.34|390.58|387.78|390.76|387.96|389.87|387.07|0
1649887500000|2022-04-13 22:05:00|390.76|387.96|390.58|387.78|390.76|387.96|390.22|387.42|0
1649887800000|2022-04-13 22:10:00|390.49|387.69|390.4|387.6|390.76|387.96|390.4|387.6|0
1649888100000|2022-04-13 22:15:00|390.58|387.78|390.04|387.24|390.58|387.78|389.51|386.71|0
1649888400000|2022-04-13 22:20:00|389.95|387.15|390.57|387.77|390.58|387.78|389.78|386.98|0
1649888700000|2022-04-13 22:25:00|390.4|387.6|390.39|387.59|390.75|387.95|390.22|387.42|0
1649889000000|2022-04-13 22:30:00|390.22|387.42|389.14|386.34|390.39|387.59|388.96|386.16|0
1649889300000|2022-04-13 22:35:00|388.96|386.16|388.7|385.9|388.96|386.16|388.25|385.45|0
1649889600000|2022-04-13 22:40:00|388.61|385.81|388.43|385.63|388.61|385.81|388.16|385.36|0
1649889900000|2022-04-13 22:45:00|388.34|385.54|388.07|385.27|388.34|385.54|388.07|385.27|0
1649890200000|2022-04-13 22:50:00|388.24|385.44|387.71|384.91|388.24|385.44|387.71|384.91|0
1649890500000|2022-04-13 22:55:00|387.53|384.73|387.71|384.91|388.06|385.26|387.53|384.73|0
1649890800000|2022-04-13 23:00:00|387.62|384.82|388.51|385.71|388.6|385.8|387.53|384.73|0
1649891100000|2022-04-13 23:05:00|388.6|385.8|388.77|385.97|389.05|386.25|388.42|385.62|0
1649891400000|2022-04-13 23:10:00|388.69|385.89|389.13|386.33|389.13|386.33|388.69|385.89|0
1649891700000|2022-04-13 23:15:00|388.95|386.15|388.41|385.61|388.95|386.15|388.23|385.43|0
1649892000000|2022-04-13 23:20:00|388.59|385.79|388.05|385.25|388.59|385.79|387.88|385.08|0
1649892300000|2022-04-13 23:25:00|388.23|385.43|390.01|387.21|390.19|387.39|388.15|385.35|0
1649892600000|2022-04-13 23:30:00|390.11|387.31|390.28|387.48|390.37|387.57|390.01|387.21|0
1649892900000|2022-04-13 23:35:00|390.19|387.39|390.55|387.75|390.73|387.93|390.01|387.21|0
1649893200000|2022-04-13 23:40:00|390.37|387.57|390.19|387.39|390.46|387.66|390.01|387.21|0
1649893500000|2022-04-13 23:45:00|390.01|387.21|390.19|387.39|390.54|387.74|389.47|386.67|0
1649893800000|2022-04-13 23:50:00|390.37|387.57|390.18|387.38|390.46|387.66|389.83|387.03|0
1649894100000|2022-04-13 23:55:00|390.01|387.21|390.54|387.74|390.54|387.74|389.83|387.03|0
1649894400000|2022-04-14 00:00:00|390|387.2|388.4|385.6|390.54|387.74|388.22|385.42|0
1649894700000|2022-04-14 00:05:00|388.22|385.42|387.15|384.35|389.11|386.31|386.79|383.99|0
1649895000000|2022-04-14 00:10:00|387.33|384.53|385.72|382.92|387.68|384.88|385.37|382.57|0
1649895300000|2022-04-14 00:15:00|385.55|382.75|386.25|383.45|387.86|385.06|385.55|382.75|0
1649895600000|2022-04-14 00:20:00|386.08|383.28|385.72|382.92|386.97|384.17|385.19|382.39|0
1649895900000|2022-04-14 00:25:00|385.54|382.74|385.9|383.1|385.9|383.1|385.36|382.56|0
1649896200000|2022-04-14 00:30:00|385.72|382.92|385.36|382.56|386.07|383.27|385.01|382.21|0
1649896500000|2022-04-14 00:35:00|385.28|382.48|385.71|382.91|386.07|383.27|385.28|382.48|0
1649896800000|2022-04-14 00:40:00|385.63|382.83|386.07|383.27|386.42|383.62|385.63|382.83|0
1649897100000|2022-04-14 00:45:00|386.25|383.45|385.8|383|386.25|383.45|385.53|382.73|0
1649897400000|2022-04-14 00:50:00|385.71|382.91|385.53|382.73|385.89|383.09|385.53|382.73|0
1649897700000|2022-04-14 00:55:00|385.71|382.91|386.95|384.15|387.13|384.33|385.71|382.91|0
1649898000000|2022-04-14 01:00:00|387.13|384.33|388.11|385.31|388.91|386.11|386.77|383.97|0
1649898300000|2022-04-14 01:05:00|388.02|385.22|388.55|385.75|389.09|386.29|388.02|385.22|0
1649898600000|2022-04-14 01:10:00|388.73|385.93|388.73|385.93|389.08|386.28|387.93|385.13|0
1649898900000|2022-04-14 01:15:00|388.64|385.84|388.01|385.21|388.73|385.93|387.66|384.86|0
1649899200000|2022-04-14 01:20:00|388.19|385.39|388.19|385.39|388.9|386.1|388.01|385.21|0
1649899500000|2022-04-14 01:25:00|388.01|385.21|388.37|385.57|388.37|385.57|387.83|385.03|0
1649899800000|2022-04-14 01:30:00|388.19|385.39|388.72|385.92|389.26|386.46|388.01|385.21|0
1649900100000|2022-04-14 01:35:00|388.54|385.74|388.54|385.74|388.9|386.1|388.28|385.48|0
1649900400000|2022-04-14 01:40:00|388.36|385.56|389.61|386.81|389.61|386.81|388.18|385.38|0
1649900700000|2022-04-14 01:45:00|389.43|386.63|388|385.2|389.61|386.81|387.65|384.85|0
1649901000000|2022-04-14 01:50:00|387.92|385.12|386.93|384.13|388.18|385.38|386.4|383.6|0
1649901300000|2022-04-14 01:55:00|386.85|384.05|385.68|382.88|387.11|384.31|385.33|382.53|0
1649901600000|2022-04-14 02:00:00|385.86|383.06|386.04|383.24|386.39|383.59|385.68|382.88|0
1649901900000|2022-04-14 02:05:00|386.22|383.42|384.79|381.99|386.22|383.42|384.44|381.64|0
1649902200000|2022-04-14 02:10:00|384.62|381.82|384.79|381.99|384.97|382.17|383.91|381.11|0
1649902500000|2022-04-14 02:15:00|384.61|381.81|383.9|381.1|384.79|381.99|383.55|380.75|0
1649902800000|2022-04-14 02:20:00|384|381.2|384.79|381.99|385.32|382.52|384|381.2|0
1649903100000|2022-04-14 02:25:00|384.61|381.81|384.79|381.99|384.96|382.16|384.08|381.28|0
1649903400000|2022-04-14 02:30:00|384.96|382.16|385.67|382.87|385.67|382.87|384.79|381.99|0
1649903700000|2022-04-14 02:35:00|385.49|382.69|385.67|382.87|385.94|383.14|385.49|382.69|0
1649904000000|2022-04-14 02:40:00|385.76|382.96|385.41|382.61|385.85|383.05|385.05|382.25|0
1649904300000|2022-04-14 02:45:00|385.49|382.69|385.49|382.69|385.49|382.69|384.78|381.98|0
1649904600000|2022-04-14 02:50:00|385.31|382.51|384.95|382.15|385.67|382.87|384.78|381.98|0
1649904900000|2022-04-14 02:55:00|384.78|381.98|385.31|382.51|385.31|382.51|384.6|381.8|0
1649905200000|2022-04-14 03:00:00|385.22|382.42|384.6|381.8|385.31|382.51|384.6|381.8|0
1649905500000|2022-04-14 03:05:00|384.51|381.71|385.48|382.68|385.93|383.13|384.51|381.71|0
1649905800000|2022-04-14 03:10:00|385.66|382.86|385.48|382.68|385.84|383.04|385.3|382.5|0
1649906100000|2022-04-14 03:15:00|385.66|382.86|384.41|381.61|385.66|382.86|383.88|381.08|0
1649906400000|2022-04-14 03:20:00|384.59|381.79|385.48|382.68|386.01|383.21|384.51|381.71|0
1649906700000|2022-04-14 03:25:00|385.65|382.85|385.3|382.5|385.65|382.85|385.12|382.32|0
1649907000000|2022-04-14 03:30:00|385.12|382.32|385.65|382.85|385.83|383.03|385.12|382.32|0
1649907300000|2022-04-14 03:35:00|385.47|382.67|386.36|383.56|386.54|383.74|385.47|382.67|0
1649907600000|2022-04-14 03:40:00|386.18|383.38|385.47|382.67|386.36|383.56|385.29|382.49|0
1649907900000|2022-04-14 03:45:00|385.29|382.49|384.4|381.6|385.65|382.85|383.16|380.36|0
1649908200000|2022-04-14 03:50:00|384.23|381.43|385.38|382.58|385.38|382.58|384.22|381.42|0
1649908500000|2022-04-14 03:55:00|385.47|382.67|385.11|382.31|385.47|382.67|384.93|382.13|0
1649908800000|2022-04-14 04:00:00|385.2|382.4|384.31|381.51|385.2|382.4|384.04|381.24|0
1649909100000|2022-04-14 04:05:00|384.22|381.42|383.69|380.89|384.31|381.51|383.33|380.53|0
1649909400000|2022-04-14 04:10:00|383.6|380.8|382.62|379.82|383.69|380.89|382.09|379.29|0
1649909700000|2022-04-14 04:15:00|382.8|380|382.27|379.47|383.33|380.53|381.74|378.94|0
1649910000000|2022-04-14 04:20:00|382.36|379.56|381.38|378.58|382.62|379.82|381.38|378.58|0
1649910300000|2022-04-14 04:25:00|381.56|378.76|380.94|378.14|381.91|379.11|380.67|377.87|0
1649910600000|2022-04-14 04:30:00|381.03|378.23|380.67|377.87|381.03|378.23|380.5|377.7|0
1649910900000|2022-04-14 04:35:00|380.59|377.79|380.49|377.69|380.76|377.96|380.14|377.34|0
1649911200000|2022-04-14 04:40:00|380.59|377.79|380.32|377.52|380.67|377.87|380.14|377.34|0
1649911500000|2022-04-14 04:45:00|380.14|377.34|379.43|376.63|380.14|377.34|379.43|376.63|0
1649911800000|2022-04-14 04:50:00|379.52|376.72|380.23|377.43|380.31|377.51|379.52|376.72|0
1649912100000|2022-04-14 04:55:00|380.31|377.51|380.49|377.69|380.49|377.69|380.14|377.34|0
1649912400000|2022-04-14 05:00:00|380.31|377.51|380.48|377.68|380.84|378.04|379.6|376.8|0
1649912700000|2022-04-14 05:05:00|380.58|377.78|380.84|378.04|380.84|378.04|379.69|376.89|0
1649913000000|2022-04-14 05:10:00|380.75|377.95|380.48|377.68|381.19|378.39|380.48|377.68|0
1649913300000|2022-04-14 05:15:00|380.13|377.33|379.87|377.07|380.13|377.33|379.6|376.8|0
1649913600000|2022-04-14 05:20:00|379.77|376.97|380.65|377.85|380.83|378.03|379.77|376.97|0
1649913900000|2022-04-14 05:25:00|380.48|377.68|380.83|378.03|380.83|378.03|380.12|377.32|0
1649914200000|2022-04-14 05:30:00|380.74|377.94|380.12|377.32|381.27|378.47|379.95|377.15|0
1649914500000|2022-04-14 05:35:00|380.04|377.24|378.53|375.73|380.3|377.5|378.18|375.38|0
1649914800000|2022-04-14 05:40:00|378.45|375.65|379.15|376.35|379.59|376.79|378.36|375.56|0
1649915100000|2022-04-14 05:45:00|379.24|376.44|380.47|377.67|380.47|377.67|378.27|375.47|0
1649915400000|2022-04-14 05:50:00|380.64|377.84|380.29|377.49|380.82|378.02|380.11|377.31|0
1649915700000|2022-04-14 05:55:00|380.11|377.31|381.17|378.37|381.17|378.37|379.41|376.61|0
1649916000000|2022-04-14 06:00:00|380.99|378.19|381.7|378.9|381.87|379.07|380.29|377.49|0
1649916300000|2022-04-14 06:05:00|381.87|379.07|382.14|379.34|382.93|380.13|381.34|378.54|0
1649916600000|2022-04-14 06:10:00|382.05|379.25|381.87|379.07|382.4|379.6|381.52|378.72|0
1649916900000|2022-04-14 06:15:00|381.96|379.16|381.21|378.41|382.39|379.59|380.68|377.88|0
1649917200000|2022-04-14 06:20:00|381.13|378.33|380.5|377.7|381.56|378.76|380.5|377.7|0
1649917500000|2022-04-14 06:25:00|380.68|377.88|382.09|379.29|382.62|379.82|380.5|377.7|0
1649917800000|2022-04-14 06:30:00|382.27|379.47|383.42|380.62|383.68|380.88|381.56|378.76|0
1649918100000|2022-04-14 06:35:00|383.32|380.52|383.14|380.34|383.5|380.7|382.62|379.82|0
1649918400000|2022-04-14 06:40:00|383.24|380.44|383.32|380.52|383.67|380.87|382.79|379.99|0
1649918700000|2022-04-14 06:45:00|383.41|380.61|383.85|381.05|383.85|381.05|382.97|380.17|0
1649919000000|2022-04-14 06:50:00|384.03|381.23|384.73|381.93|384.73|381.93|383.49|380.69|0
1649919300000|2022-04-14 06:55:00|384.91|382.11|385.26|382.46|385.26|382.46|384.91|382.11|0
1649919600000|2022-04-14 07:00:00|384.73|381.93|386.43|383.07|387.49|384.13|384.73|381.93|0
1649919900000|2022-04-14 07:05:00|386.37|383.49|387.61|384.73|387.79|384.91|385.83|382.95|0
1649920200000|2022-04-14 07:10:00|387.79|384.91|388.67|385.79|389.92|387.04|387.25|384.37|0
1649920500000|2022-04-14 07:15:00|388.85|385.97|387.87|384.99|390.82|387.94|387.7|384.82|0
1649920800000|2022-04-14 07:20:00|387.78|384.9|387.42|384.54|389.92|387.04|387.07|384.19|0
1649921100000|2022-04-14 07:25:00|387.25|384.37|386.48|383.6|387.42|384.54|385.41|382.53|0
1649921400000|2022-04-14 07:30:00|386.3|383.42|389.06|386.18|389.14|386.26|386.12|383.24|0
1649921700000|2022-04-14 07:35:00|388.96|386.08|388.61|385.73|389.85|386.97|387.54|384.66|0
1649922000000|2022-04-14 07:40:00|388.52|385.64|387.32|384.92|388.6|385.72|386.96|384.48|0
1649922300000|2022-04-14 07:45:00|387.14|384.74|385.98|383.58|387.94|385.54|385.71|383.31|0
1649922600000|2022-04-14 07:50:00|385.89|383.49|387.05|384.65|387.49|385.09|385.89|383.49|0
1649922900000|2022-04-14 07:55:00|386.87|384.47|387.13|384.73|388.56|386.16|386.78|384.38|0
1649923200000|2022-04-14 08:00:00|387.05|384.65|389.09|386.69|389.45|387.05|386.42|384.02|0
1649923500000|2022-04-14 08:05:00|389.27|386.87|387.66|385.26|389.27|386.87|385.88|383.48|0
1649923800000|2022-04-14 08:10:00|387.31|384.91|386.95|384.55|387.84|385.44|386.41|384.01|0
1649924100000|2022-04-14 08:15:00|386.77|384.37|387.84|385.44|388.02|385.62|386.24|383.84|0
1649924400000|2022-04-14 08:20:00|388.02|385.62|388.37|385.97|388.73|386.33|387.39|384.99|0
1649924700000|2022-04-14 08:25:00|388.55|386.15|389.98|387.58|391.05|388.65|388.55|386.15|0
1649925000000|2022-04-14 08:30:00|390.15|387.75|390.33|387.93|390.87|388.47|389.62|387.22|0
1649925300000|2022-04-14 08:35:00|390.51|388.11|390.33|387.93|390.96|388.56|390.07|387.67|0
1649925600000|2022-04-14 08:40:00|390.51|388.11|389.43|387.03|390.51|388.11|388.18|385.78|0
1649925900000|2022-04-14 08:45:00|389.26|386.86|389.35|386.95|390.33|387.93|388.9|386.5|0
1649926200000|2022-04-14 08:50:00|389.25|386.85|388.54|386.14|389.53|387.13|388.36|385.96|0
1649926500000|2022-04-14 08:55:00|388.72|386.32|388.18|385.78|389.61|387.21|388.18|385.78|0
1649926800000|2022-04-14 09:00:00|388.36|385.96|389.25|386.85|389.25|386.85|387.82|385.42|0
1649927100000|2022-04-14 09:05:00|389.78|387.38|389.07|386.67|390.14|387.74|387.73|385.33|0
1649927400000|2022-04-14 09:10:00|389.25|386.85|389.07|386.67|391.03|388.63|387.82|385.42|0
1649927700000|2022-04-14 09:15:00|388.98|386.58|389.6|387.2|389.78|387.38|388.53|386.13|0
1649928000000|2022-04-14 09:20:00|389.42|387.02|388.8|386.4|389.6|387.2|388.26|385.86|0
1649928300000|2022-04-14 09:25:00|388.71|386.31|388.88|386.48|389.6|387.2|388.53|386.13|0
1649928600000|2022-04-14 09:30:00|388.7|386.3|387.63|385.23|389.24|386.84|387.45|385.05|0
1649928900000|2022-04-14 09:35:00|387.72|385.32|387.45|385.05|387.81|385.41|387.1|384.7|0
1649929200000|2022-04-14 09:40:00|387.37|384.97|387.63|385.23|387.99|385.59|387.09|384.69|0
1649929500000|2022-04-14 09:45:00|387.72|385.32|387.54|385.14|387.98|385.58|387.27|384.87|0
1649929800000|2022-04-14 09:50:00|387.63|385.23|388.34|385.94|391.74|389.34|387.63|385.23|0
1649930100000|2022-04-14 09:55:00|388.16|385.76|387.27|384.87|388.34|385.94|386.91|384.51|0
1649930400000|2022-04-14 10:00:00|387.44|385.04|386.02|383.62|387.8|385.4|385.84|383.44|0
1649930700000|2022-04-14 10:05:00|385.84|383.44|386.37|383.97|387.09|384.69|385.84|383.44|0
1649931000000|2022-04-14 10:10:00|386.46|384.06|387.44|385.04|388.07|385.67|385.84|383.44|0
1649931300000|2022-04-14 10:15:00|387.26|384.86|387.97|385.57|388.51|386.11|386.55|384.15|0
1649931600000|2022-04-14 10:20:00|388.06|385.66|387.97|385.57|388.51|386.11|386.99|384.59|0
1649931900000|2022-04-14 10:25:00|387.79|385.39|388.32|385.92|388.86|386.46|387.43|385.03|0
1649932200000|2022-04-14 10:30:00|387.97|385.57|390.83|388.43|391.18|388.78|387.79|385.39|0
1649932500000|2022-04-14 10:35:00|391|388.6|390.82|388.42|391|388.6|390.11|387.71|0
1649932800000|2022-04-14 10:40:00|390.64|388.24|389.39|386.99|390.74|388.34|389.03|386.63|0
1649933100000|2022-04-14 10:45:00|389.75|387.35|389.75|387.35|390.11|387.71|388.5|386.1|0
1649933400000|2022-04-14 10:50:00|389.84|387.44|388.14|385.74|389.92|387.52|388.14|385.74|0
1649933700000|2022-04-14 10:55:00|388.23|385.83|388.31|385.91|388.85|386.45|387.96|385.56|0
1649934000000|2022-04-14 11:00:00|388.49|386.09|385.46|383.06|389.03|386.63|385.11|382.71|0
1649934300000|2022-04-14 11:05:00|385.29|382.89|385.59|383.19|386.95|384.31|385.11|382.71|0
1649934600000|2022-04-14 11:10:00|385.68|383.28|385.5|383.1|386.13|383.73|384.79|382.39|0
1649934900000|2022-04-14 11:15:00|385.14|382.74|386.3|383.9|386.57|384.17|384.61|382.21|0
1649935200000|2022-04-14 11:20:00|386.39|383.99|387.63|385.23|387.99|385.59|386.39|383.99|0
1649935500000|2022-04-14 11:25:00|387.46|385.06|388.8|386.4|388.88|386.48|387.37|384.97|0
1649935800000|2022-04-14 11:30:00|388.88|386.48|388.7|386.3|389.24|386.84|387.81|385.41|0
1649936100000|2022-04-14 11:35:00|388.52|386.12|386.74|384.34|389.24|386.84|386.74|384.34|0
1649936400000|2022-04-14 11:40:00|386.91|384.51|387.36|384.96|387.54|385.14|385.67|383.27|0
1649936700000|2022-04-14 11:45:00|387.09|384.69|388.1|384.74|388.64|385.28|386.02|383.14|0
1649937000000|2022-04-14 11:50:00|387.93|384.57|393.42|390.54|393.6|390.72|387.93|384.57|0
1649937300000|2022-04-14 11:55:00|393.06|390.18|392.98|390.1|394.06|391.18|391.88|389|0
1649937600000|2022-04-14 12:00:00|393.07|390.19|391.72|388.84|393.61|390.73|390.91|388.03|0
1649937900000|2022-04-14 12:05:00|391.54|388.66|390.82|387.94|391.54|388.66|390.28|387.4|0
1649938200000|2022-04-14 12:10:00|390.73|387.85|389.92|387.04|391|388.12|389.38|386.5|0
1649938500000|2022-04-14 12:15:00|390.1|387.22|388.49|385.61|390.64|387.76|388.49|385.61|0
1649938800000|2022-04-14 12:20:00|388.67|385.79|388.66|385.78|389.2|386.32|388.13|385.25|0
1649939100000|2022-04-14 12:25:00|388.84|385.96|388.92|386.04|390.04|387.16|387.77|384.89|0
1649939400000|2022-04-14 12:30:00|388.56|385.68|390.47|388.07|391.01|388.61|387.31|384.43|0
1649939700000|2022-04-14 12:35:00|390.29|387.89|392.26|389.86|392.27|389.87|390.11|387.71|0
1649940000000|2022-04-14 12:40:00|392.08|389.68|392.26|389.86|394.06|391.66|391.55|389.15|0
1649940300000|2022-04-14 12:45:00|392.08|389.68|393.52|391.12|394.42|392.02|391.01|388.61|0
1649940600000|2022-04-14 12:50:00|393.7|391.3|393.7|391.3|394.06|391.66|392.8|390.4|0
1649940900000|2022-04-14 12:55:00|393.61|391.21|394.96|392.56|395.32|392.92|392.8|390.4|0
1649941200000|2022-04-14 13:00:00|394.78|392.38|393.69|391.29|396.4|394|393.69|391.29|0
1649941500000|2022-04-14 13:05:00|393.87|391.47|393.69|391.29|395.14|392.74|393.51|391.11|0
1649941800000|2022-04-14 13:10:00|393.87|391.47|394.05|391.65|394.59|392.19|393.33|390.93|0
1649942100000|2022-04-14 13:15:00|393.96|391.56|390.99|388.59|394.41|392.01|390.99|388.59|0
1649942400000|2022-04-14 13:20:00|391.17|388.77|390.45|388.05|391.17|388.77|390.09|387.69|0
1649942700000|2022-04-14 13:25:00|391.35|388.95|385.45|383.05|391.35|388.95|385.27|382.87|0
1649943000000|2022-04-14 13:30:00|385.27|382.87|379.95|377.55|385.27|382.87|379.95|377.55|0
1649943300000|2022-04-14 13:35:00|380.13|377.73|382.72|379.84|382.72|379.84|376.79|374.39|0
1649943600000|2022-04-14 13:40:00|382.19|379.31|389.9|387.02|389.9|387.02|381.29|378.41|0
1649943900000|2022-04-14 13:45:00|389.72|386.84|392.78|389.9|396.31|393.43|387.38|384.5|0
1649944200000|2022-04-14 13:50:00|392.5|389.62|395.08|392.2|397.26|394.38|392.14|389.26|0
1649944500000|2022-04-14 13:55:00|394.9|392.02|394.71|391.83|396.35|393.47|393.27|390.39|0
1649944800000|2022-04-14 14:00:00|394.27|391.39|391.1|388.22|394.99|392.11|388.76|385.88|0
1649945100000|2022-04-14 14:05:00|391.46|388.58|403.36|400.48|405.57|402.69|390.85|387.97|0
1649945400000|2022-04-14 14:10:00|404.1|401.22|400.28|397.4|405.01|402.13|398.62|395.74|0
1649945700000|2022-04-14 14:15:00|400.46|397.58|399.54|396.66|402.86|399.98|397.34|394.46|0
1649946000000|2022-04-14 14:20:00|401.03|398.15|400.51|397.63|402.53|399.65|397.32|394.44|0
1649946300000|2022-04-14 14:25:00|400.7|397.82|399.78|396.9|402.53|399.65|398.5|395.62|0
1649946600000|2022-04-14 14:30:00|400.06|397.18|397.59|394.71|401.24|398.36|395.77|392.89|0
1649946900000|2022-04-14 14:35:00|398.14|395.26|400.51|397.63|403.07|400.19|396.13|393.25|0
1649947200000|2022-04-14 14:40:00|400.87|397.99|400.42|397.54|402.52|399.64|398.13|395.25|0
1649947500000|2022-04-14 14:45:00|400.51|397.63|400.08|397.2|400.51|397.63|395.71|392.83|0
1649947800000|2022-04-14 14:50:00|400.62|397.74|400.99|398.11|403.64|400.76|400.62|397.74|0
1649948100000|2022-04-14 14:55:00|401.17|398.29|399.89|397.01|401.72|398.84|397.89|395.01|0
1649948400000|2022-04-14 15:00:00|400.44|397.56|397.7|394.82|401.72|398.84|396.53|393.65|0
1649948700000|2022-04-14 15:05:00|397.88|395|397.88|395|399.52|396.64|396.25|393.37|0
1649949000000|2022-04-14 15:10:00|398.06|395.18|398.06|395.18|400.25|397.37|396.07|393.19|0
1649949300000|2022-04-14 15:15:00|397.7|394.82|400.25|397.37|401.71|398.83|395.7|392.82|0
1649949600000|2022-04-14 15:20:00|400.06|397.18|395.34|392.46|402.44|399.56|395.34|392.46|0
1649949900000|2022-04-14 15:25:00|395.16|392.28|395.14|392.26|396.24|393.36|394.25|391.37|0
1649950200000|2022-04-14 15:30:00|395.05|392.17|397.22|394.34|397.59|394.71|394.32|391.44|0
1649950500000|2022-04-14 15:35:00|397.4|394.52|400.68|397.8|401.05|398.17|397.22|394.34|0
1649950800000|2022-04-14 15:40:00|400.14|397.26|404.71|401.83|405.26|402.38|400.14|397.26|0
1649951100000|2022-04-14 15:45:00|404.9|402.02|404.34|401.46|405.82|402.94|403.24|400.36|0
1649951400000|2022-04-14 15:50:00|404.16|401.28|405.81|402.93|405.81|402.93|404.16|401.28|0
1649951700000|2022-04-14 15:55:00|405.63|402.75|404.51|401.63|405.81|402.93|402.81|399.93|0
1649952000000|2022-04-14 16:00:00|404.88|402|405.06|402.18|406.53|403.65|401.94|399.06|0
1649952300000|2022-04-14 16:05:00|405.43|402.55|402.31|399.43|405.61|402.73|401.58|398.7|0
1649952600000|2022-04-14 16:10:00|402.49|399.61|404.87|401.99|405.06|402.18|401.76|398.88|0
1649952900000|2022-04-14 16:15:00|404.69|401.81|405.97|403.09|406.89|404.01|403.5|400.62|0
1649953200000|2022-04-14 16:20:00|405.79|402.91|406.89|404.01|408.37|405.49|405.79|402.91|0
1649953500000|2022-04-14 16:25:00|406.71|403.83|409.66|406.78|410.4|407.52|406.16|403.28|0
1649953800000|2022-04-14 16:30:00|409.84|406.96|409.65|406.77|410.76|407.88|408.18|405.3|0
1649954100000|2022-04-14 16:35:00|410.02|407.14|410.39|407.51|410.58|407.7|408.91|406.03|0
1649954400000|2022-04-14 16:40:00|410.58|407.7|413.08|410.2|413.17|410.29|410.39|407.51|0
1649954700000|2022-04-14 16:45:00|413.17|410.29|413.45|410.57|413.91|411.03|412.24|409.36|0
1649955000000|2022-04-14 16:50:00|413.54|410.66|413.72|410.84|413.91|411.03|412.8|409.92|0
1649955300000|2022-04-14 16:55:00|413.54|410.66|409.83|406.95|413.72|410.84|409.46|406.58|0
1649955600000|2022-04-14 17:00:00|409.65|406.77|409.83|406.95|410.75|407.87|408.35|405.47|0
1649955900000|2022-04-14 17:05:00|410.01|407.13|411.49|408.61|412.23|409.35|409.64|406.76|0
1649956200000|2022-04-14 17:10:00|411.59|408.71|412.05|409.17|412.23|409.35|408.72|405.84|0
1649956500000|2022-04-14 17:15:00|411.49|408.61|412.23|409.35|412.97|410.09|410.19|407.31|0
1649956800000|2022-04-14 17:20:00|412.41|409.53|411.12|408.24|412.41|409.53|410.38|407.5|0
1649957100000|2022-04-14 17:25:00|410.56|407.68|410.37|407.49|411.67|408.79|409.92|407.04|0
1649957400000|2022-04-14 17:30:00|410.29|407.41|408.9|406.02|410.93|408.05|408.34|405.46|0
1649957700000|2022-04-14 17:35:00|408.71|405.83|408.34|405.46|408.71|405.83|406.87|403.99|0
1649958000000|2022-04-14 17:40:00|408.25|405.37|405.58|402.7|408.71|405.83|404.84|401.96|0
1649958300000|2022-04-14 17:45:00|405.21|402.33|403.01|400.13|405.39|402.51|402.46|399.58|0
1649958600000|2022-04-14 17:50:00|402.82|399.94|404.47|401.59|404.47|401.59|402.09|399.21|0
1649958900000|2022-04-14 17:55:00|404.29|401.41|400.44|397.56|404.47|401.59|400.44|397.56|0
1649959200000|2022-04-14 18:00:00|400.62|397.74|397.71|394.83|400.81|397.93|396.98|394.1|0
1649959500000|2022-04-14 18:05:00|397.52|394.64|400.44|397.56|400.99|398.11|397.34|394.46|0
1649959800000|2022-04-14 18:10:00|400.26|397.38|399.71|396.83|401.17|398.29|398.8|395.92|0
1649960100000|2022-04-14 18:15:00|398.98|396.1|402.81|399.93|403|400.12|398.43|395.55|0
1649960400000|2022-04-14 18:20:00|403.46|400.58|406.11|403.23|406.3|403.42|403.36|400.48|0
1649960700000|2022-04-14 18:25:00|405.75|402.87|403.64|400.76|406.67|403.79|402.44|399.56|0
1649961000000|2022-04-14 18:30:00|403.36|400.48|406.48|403.6|407.22|404.34|401.89|399.01|0
1649961300000|2022-04-14 18:35:00|406.57|403.69|407.4|404.52|408.14|405.26|405.74|402.86|0
1649961600000|2022-04-14 18:40:00|407.21|404.33|406.29|403.41|407.4|404.52|405.92|403.04|0
1649961900000|2022-04-14 18:45:00|406.39|403.51|406.66|403.78|407.58|404.7|405.19|402.31|0
1649962200000|2022-04-14 18:50:00|406.47|403.59|412.57|409.69|413.12|410.24|406.11|403.23|0
1649962500000|2022-04-14 18:55:00|412.01|409.13|414.98|412.1|415.17|412.29|412.01|409.13|0
1649962800000|2022-04-14 19:00:00|415.17|412.29|414.96|412.08|419.97|417.09|413.48|410.6|0
1649963100000|2022-04-14 19:05:00|414.77|411.89|418.86|415.98|418.86|415.98|413.85|410.97|0
1649963400000|2022-04-14 19:10:00|418.77|415.89|417.37|414.49|419.6|416.72|417.18|414.3|0
1649963700000|2022-04-14 19:15:00|417|414.12|412.36|409.48|417|414.12|411.81|408.93|0
1649964000000|2022-04-14 19:20:00|412.55|409.67|414.21|411.33|414.95|412.07|411.62|408.74|0
1649964300000|2022-04-14 19:25:00|414.02|411.14|416.99|414.11|417.73|414.85|414.02|411.14|0
1649964600000|2022-04-14 19:30:00|417.18|414.3|420.71|417.83|420.9|418.02|416.8|413.92|0
1649964900000|2022-04-14 19:35:00|420.53|417.65|421.64|418.76|421.64|418.76|418.85|415.97|0
1649965200000|2022-04-14 19:40:00|421.27|418.39|417.36|414.48|422.02|419.14|417.36|414.48|0
1649965500000|2022-04-14 19:45:00|417.54|414.66|419.96|417.08|421.08|418.2|416.98|414.1|0
1649965800000|2022-04-14 19:50:00|421.45|418.57|423.7|420.82|425.2|422.32|421.45|418.57|0
1649966100000|2022-04-14 19:55:00|422.95|420.07|426.7|423.82|428.2|425.32|422.01|419.13|0
1649966400000|2022-04-14 20:00:00|426.89|424.01|428.39|425.51|428.58|425.7|425.76|422.88|0
1649966700000|2022-04-14 20:05:00|428.2|425.32|428.2|425.32|428.58|425.7|427.64|424.76|0
1649967000000|2022-04-14 20:10:00|428.39|425.51|428.58|425.7|428.58|425.7|428.01|425.13|0
1650265500000|2022-04-18 07:05:00|445.03|442.15|445.41|442.53|445.42|442.54|444.84|441.96|0
1650265800000|2022-04-18 07:10:00|445.22|442.34|444.84|441.96|445.41|442.53|444.27|441.39|0
1650266100000|2022-04-18 07:15:00|445.03|442.15|445.03|442.15|445.41|442.53|444.65|441.77|0
1650266400000|2022-04-18 07:20:00|445.13|442.25|444.55|441.67|445.6|442.72|444.45|441.57|0
1650266700000|2022-04-18 07:25:00|444.45|441.57|444.64|441.76|444.64|441.76|443.41|440.53|0
1650267000000|2022-04-18 07:30:00|444.74|441.86|444.64|441.76|445.6|442.72|444.64|441.76|0
1650267300000|2022-04-18 07:35:00|444.26|441.38|446.36|443.48|447.99|445.11|444.07|441.19|0
1650267600000|2022-04-18 07:40:00|446.17|443.29|446.65|443.77|447.12|444.24|445.59|442.71|0
1650267900000|2022-04-18 07:45:00|446.36|443.48|445.21|442.33|446.55|443.67|444.93|442.05|0
1650268200000|2022-04-18 07:50:00|445.31|442.43|444.83|441.95|445.59|442.71|444.64|441.76|0
1650268500000|2022-04-18 07:55:00|445.02|442.14|444.73|441.85|445.4|442.52|444.35|441.47|0
1650268800000|2022-04-18 08:00:00|444.82|441.94|439.49|436.61|444.82|441.94|439.02|436.14|0
1650269100000|2022-04-18 08:05:00|439.4|436.52|440.11|437.71|441.34|438.94|439.11|436.23|0
1650269400000|2022-04-18 08:10:00|440.01|437.61|440.77|438.37|441.06|438.66|440.01|437.61|0
1650269700000|2022-04-18 08:15:00|440.58|438.18|439.44|437.04|440.77|438.37|439.44|437.04|0
1650270000000|2022-04-18 08:20:00|439.54|437.14|440.01|437.61|440.01|437.61|438.68|436.28|0
1650270300000|2022-04-18 08:25:00|439.82|437.42|440|437.6|440|437.6|439.25|436.85|0
1650270600000|2022-04-18 08:30:00|439.81|437.41|440.19|437.79|440.57|438.17|439.81|437.41|0
1650270900000|2022-04-18 08:35:00|440.1|437.7|440.19|437.79|440.67|438.27|439.81|437.41|0
1650271200000|2022-04-18 08:40:00|440.38|437.98|439.91|437.51|440.57|438.17|439.91|437.51|0
1650271500000|2022-04-18 08:45:00|439.81|437.41|439.91|437.51|440.19|437.79|439.81|437.41|0
1650271800000|2022-04-18 08:50:00|439.81|437.41|441.24|438.84|441.33|438.93|439.81|437.41|0
1650272100000|2022-04-18 08:55:00|441.33|438.93|441.9|439.5|442.09|439.69|441.14|438.74|0
1650272400000|2022-04-18 09:00:00|441.71|439.31|442.08|439.68|442.66|440.26|441.41|439.01|0
1650272700000|2022-04-18 09:05:00|441.99|439.59|442.18|439.78|442.37|439.97|441.8|439.4|0
1650273000000|2022-04-18 09:10:00|442.27|439.87|443.22|440.82|443.22|440.82|442.18|439.78|0
1650273300000|2022-04-18 09:15:00|443.13|440.73|443.6|441.2|443.6|441.2|442.46|440.06|0
1650273600000|2022-04-18 09:20:00|443.7|441.3|447.23|444.83|448.19|445.79|443.7|441.3|0
1650273900000|2022-04-18 09:25:00|447.33|444.93|446.66|444.26|447.33|444.93|445.89|443.49|0
1650274200000|2022-04-18 09:30:00|446.85|444.45|445.89|443.49|446.85|444.45|445.7|443.3|0
1650274500000|2022-04-18 09:35:00|445.8|443.4|445.89|443.49|446.08|443.68|445.31|442.91|0
1650274800000|2022-04-18 09:40:00|445.99|443.59|446.08|443.68|446.27|443.87|445.31|442.91|0
1650275100000|2022-04-18 09:45:00|445.99|443.59|445.6|443.2|446.46|444.06|445.5|443.1|0
1650275400000|2022-04-18 09:50:00|445.5|443.1|445.5|443.1|446.27|443.87|445.5|443.1|0
1650275700000|2022-04-18 09:55:00|445.6|443.2|445.41|443.01|445.88|443.48|445.31|442.91|0
1650276000000|2022-04-18 10:00:00|445.5|443.1|444.16|441.76|445.69|443.29|443.97|441.57|0
1650276300000|2022-04-18 10:05:00|444.26|441.86|443.69|441.29|444.73|442.33|443.4|441|0
1650276600000|2022-04-18 10:10:00|443.78|441.38|443.78|441.38|444.16|441.76|443.49|441.09|0
1650276900000|2022-04-18 10:15:00|443.97|441.57|444.16|441.76|444.16|441.76|443.58|441.18|0
1650277200000|2022-04-18 10:20:00|444.35|441.95|444.15|441.75|444.35|441.95|443.39|440.99|0
1650277500000|2022-04-18 10:25:00|443.96|441.56|441.01|438.61|443.96|441.56|440.53|438.13|0
1650277800000|2022-04-18 10:30:00|440.91|438.51|441.77|439.37|442.05|439.65|440.91|438.51|0
1650278100000|2022-04-18 10:35:00|441.67|439.27|442.24|439.84|442.43|440.03|441.67|439.27|0
1650278400000|2022-04-18 10:40:00|442.43|440.03|441.67|439.27|442.43|440.03|440.91|438.51|0
1650278700000|2022-04-18 10:45:00|441.86|439.46|441.58|439.18|441.86|439.46|441.1|438.7|0
1650279000000|2022-04-18 10:50:00|441.48|439.08|441.67|439.27|441.86|439.46|441.1|438.7|0
1650279300000|2022-04-18 10:55:00|441.86|439.46|442.05|439.65|442.24|439.84|441.09|438.69|0
1650279600000|2022-04-18 11:00:00|441.09|438.69|439.48|437.08|441.09|438.69|439.19|436.79|0
1650279900000|2022-04-18 11:05:00|439.57|437.17|437.11|434.71|439.57|437.17|436.35|433.95|0
1650280200000|2022-04-18 11:10:00|436.92|434.52|433.51|431.11|437.11|434.71|433.14|430.74|0
1650280500000|2022-04-18 11:15:00|433.42|431.02|432.76|430.36|434.08|431.68|432.19|429.79|0
1650280800000|2022-04-18 11:20:00|432.95|430.55|434.08|431.68|434.27|431.87|432.57|430.17|0
1650281100000|2022-04-18 11:25:00|433.99|431.59|434.45|432.05|434.83|432.43|433.89|431.49|0
1650281400000|2022-04-18 11:30:00|434.36|431.96|434.26|431.86|435.02|432.62|433.89|431.49|0
1650281700000|2022-04-18 11:35:00|434.45|432.05|435.96|433.56|436.15|433.75|434.45|432.05|0
1650282000000|2022-04-18 11:40:00|436.15|433.75|435.77|433.37|437.28|434.88|435.77|433.37|0
1650282300000|2022-04-18 11:45:00|435.96|433.56|437.28|434.88|437.38|434.98|435.96|433.56|0
1650282600000|2022-04-18 11:50:00|437.47|435.07|437.28|434.88|438.23|435.83|436.9|434.5|0
1650282900000|2022-04-18 11:55:00|438.04|435.64|438.04|435.64|438.61|436.21|437.85|435.45|0
1650283200000|2022-04-18 12:00:00|437.85|435.45|437|434.6|438.42|436.02|436.52|434.12|0
1650283500000|2022-04-18 12:05:00|437.09|434.69|438.22|435.82|438.79|436.39|436.14|433.74|0
1650283800000|2022-04-18 12:10:00|438.41|436.01|439.36|436.96|439.74|437.34|437.84|435.44|0
1650284100000|2022-04-18 12:15:00|439.17|436.77|438.7|436.3|440.41|438.01|438.22|435.82|0
1650284400000|2022-04-18 12:20:00|438.79|436.39|438.03|435.63|438.79|436.39|437.65|435.25|0
1650284700000|2022-04-18 12:25:00|438.22|435.82|436.99|434.59|438.22|435.82|436.7|434.3|0
1650285000000|2022-04-18 12:30:00|436.89|434.49|437.46|435.06|438.5|436.1|436.7|434.3|0
1650285300000|2022-04-18 12:35:00|437.27|434.87|435.28|432.88|437.27|434.87|434.43|432.03|0
1650285600000|2022-04-18 12:40:00|435.18|432.78|436.88|434.48|437.07|434.67|434.81|432.41|0
1650285900000|2022-04-18 12:45:00|436.69|434.29|436.5|434.1|437.26|434.86|436.31|433.91|0
1650286200000|2022-04-18 12:50:00|436.6|434.2|438.02|435.62|438.4|436|436.13|433.73|0
1650286500000|2022-04-18 12:55:00|437.83|435.43|438.39|435.99|438.49|436.09|436.31|433.91|0
1650286800000|2022-04-18 13:00:00|438.49|436.09|435.36|432.96|439.25|436.85|435.08|432.68|0
1650287100000|2022-04-18 13:05:00|435.55|433.15|435.55|433.15|435.93|433.53|434.99|432.59|0
1650287400000|2022-04-18 13:10:00|435.46|433.06|433.85|431.45|435.74|433.34|433.85|431.45|0
1650287700000|2022-04-18 13:15:00|433.66|431.26|434.6|432.2|434.6|432.2|432.91|430.51|0
1650288000000|2022-04-18 13:20:00|434.79|432.39|434.04|431.64|434.79|432.39|433.85|431.45|0
1650288300000|2022-04-18 13:25:00|434.22|431.82|436.3|433.9|436.87|434.47|434.22|431.82|0
1650288600000|2022-04-18 13:30:00|434.98|432.58|421.52|419.12|435.36|432.96|419.47|417.07|0
1650288900000|2022-04-18 13:35:00|422.46|420.06|418.74|416.34|422.64|420.24|415.19|412.79|0
1650289200000|2022-04-18 13:40:00|419.11|416.71|417.43|415.03|422.86|420.46|413.89|411.49|0
1650289500000|2022-04-18 13:45:00|416.31|413.91|418.17|415.77|421.35|418.95|416.31|413.91|0
1650289800000|2022-04-18 13:50:00|417.43|415.03|425.11|422.71|426.81|424.41|417.24|414.84|0
1650290100000|2022-04-18 13:55:00|425.3|422.9|426.34|423.94|428.32|425.92|425.3|422.9|0
1650290400000|2022-04-18 14:00:00|426.99|424.59|423.41|421.01|431.16|428.76|422.1|419.7|0
1650290700000|2022-04-18 14:05:00|423.04|420.64|431.03|428.63|431.03|428.63|422.66|420.26|0
1650291000000|2022-04-18 14:10:00|430.84|428.44|423.69|421.29|431.41|429.01|422.75|420.35|0
1650291300000|2022-04-18 14:15:00|423.31|420.91|422.56|420.16|425.19|422.79|422|419.6|0
1650291600000|2022-04-18 14:20:00|422.38|419.98|415.85|413.45|423.12|420.72|415.48|413.08|0
1650291900000|2022-04-18 14:25:00|415.66|413.26|420.69|418.29|420.69|418.29|414.55|412.15|0
1650292200000|2022-04-18 14:30:00|419.76|417.36|417.33|414.93|420.32|417.92|417.33|414.93|0
1650292500000|2022-04-18 14:35:00|417.15|414.75|416.96|414.56|419.94|417.54|416.77|414.37|0
1650292800000|2022-04-18 14:40:00|416.22|413.82|416.59|414.19|417.89|415.49|414.54|412.14|0
1650293100000|2022-04-18 14:45:00|416.21|413.81|417.14|414.74|418.82|416.42|415.1|412.7|0
1650293400000|2022-04-18 14:50:00|417.33|414.93|421.43|419.03|422.18|419.78|417.14|414.74|0
1650293700000|2022-04-18 14:55:00|421.24|418.84|419.15|416.75|423.68|421.28|419.06|416.66|0
1650294000000|2022-04-18 15:00:00|419.24|416.84|417.18|414.78|420.93|418.53|417.18|414.78|0
1650294300000|2022-04-18 15:05:00|416.99|414.59|419.24|416.84|419.24|416.84|416.43|414.03|0
1650294600000|2022-04-18 15:10:00|419.61|417.21|419.8|417.4|420.18|417.78|418.11|415.71|0
1650294900000|2022-04-18 15:15:00|419.99|417.59|423.19|420.79|424.32|421.92|419.43|417.03|0
1650295200000|2022-04-18 15:20:00|423|420.6|428.3|425.9|428.49|426.09|422.25|419.85|0
1650295500000|2022-04-18 15:25:00|428.86|426.46|429.69|427.29|431.59|429.19|427.63|425.23|0
1650295800000|2022-04-18 15:30:00|429.88|427.48|431.21|428.81|432.73|430.33|429.12|426.72|0
1650296100000|2022-04-18 15:35:00|431.02|428.62|433.68|431.28|434.63|432.23|430.83|428.43|0
1650296400000|2022-04-18 15:40:00|433.87|431.47|433.1|430.7|435.2|432.8|432.34|429.94|0
1650296700000|2022-04-18 15:45:00|432.91|430.51|437.49|435.09|437.68|435.28|432.91|430.51|0
1650297000000|2022-04-18 15:50:00|437.3|434.9|434.05|431.65|437.87|435.47|434.05|431.65|0
1650297300000|2022-04-18 15:55:00|434.34|431.94|429.78|427.38|434.62|432.22|429.4|427|0
1650297600000|2022-04-18 16:00:00|429.97|427.57|431.88|429.48|433.41|431.01|429.21|426.81|0
1650297900000|2022-04-18 16:05:00|431.98|429.58|433.31|430.91|433.4|431|430.16|427.76|0
1650298200000|2022-04-18 16:10:00|433.59|431.19|436.66|434.26|437.62|435.22|432.83|430.43|0
1650298500000|2022-04-18 16:15:00|436.85|434.45|438.76|436.36|439.34|436.94|436.47|434.07|0
1650298800000|2022-04-18 16:20:00|438.95|436.55|437.8|435.4|439.34|436.94|437.61|435.21|0
1650299100000|2022-04-18 16:25:00|437.61|435.21|439.53|437.13|440.49|438.09|437.61|435.21|0
1650299400000|2022-04-18 16:30:00|439.72|437.32|439.33|436.93|441.26|438.86|438.37|435.97|0
1650299700000|2022-04-18 16:35:00|439.14|436.74|440.38|437.98|440.38|437.98|437.6|435.2|0
1650300000000|2022-04-18 16:40:00|439.8|437.4|438.27|435.87|442.87|440.47|437.89|435.49|0
1650300300000|2022-04-18 16:45:00|438.08|435.68|438.65|436.25|439.42|437.02|436.74|434.34|0
1650300600000|2022-04-18 16:50:00|438.46|436.06|435.59|433.19|438.84|436.44|435.02|432.62|0
1650300900000|2022-04-18 16:55:00|435.4|433|435.78|433.38|436.36|433.96|434.26|431.86|0
1650301200000|2022-04-18 17:00:00|435.4|433|435.78|433.38|436.93|434.53|434.83|432.43|0
1650301500000|2022-04-18 17:05:00|435.97|433.57|431.21|428.81|436.16|433.76|431.21|428.81|0
1650301800000|2022-04-18 17:10:00|431.02|428.62|430.64|428.24|431.21|428.81|428.18|425.78|0
1650302100000|2022-04-18 17:15:00|430.83|428.43|434.67|432.27|435.35|432.95|430.77|428.37|0
1650302400000|2022-04-18 17:20:00|434.48|432.08|431.62|429.22|435.44|433.04|430.48|428.08|0
1650302700000|2022-04-18 17:25:00|431.43|429.03|429.14|426.74|432.19|429.79|429.14|426.74|0
1650303000000|2022-04-18 17:30:00|429.33|426.93|419.42|417.02|429.71|427.31|419.32|416.92|0
1650303300000|2022-04-18 17:35:00|419.32|416.92|415.11|412.71|419.7|417.3|415.11|412.71|0
1650303600000|2022-04-18 17:40:00|414.54|412.14|413.98|411.58|415.86|413.46|413.79|411.39|0
1650303900000|2022-04-18 17:45:00|414.35|411.95|412.67|410.27|415.67|413.27|411.92|409.52|0
1650304200000|2022-04-18 17:50:00|412.85|410.45|411.91|409.51|414.54|412.14|411.82|409.42|0
1650304500000|2022-04-18 17:55:00|411.72|409.32|413.03|410.63|414.16|411.76|408.73|406.33|0
1650304800000|2022-04-18 18:00:00|412.38|409.98|412.28|409.88|413.59|411.19|410.13|407.73|0
1650305100000|2022-04-18 18:05:00|412.65|410.25|414.15|411.75|415.09|412.69|412|409.6|0
1650305400000|2022-04-18 18:10:00|414.34|411.94|414.34|411.94|416.6|414.2|414.34|411.94|0
1650305700000|2022-04-18 18:15:00|414.25|411.85|416.97|414.57|419.62|417.22|411.15|408.75|0
1650306000000|2022-04-18 18:20:00|416.27|413.87|410.33|407.93|417.57|415.17|410.33|407.93|0
1650306300000|2022-04-18 18:25:00|410.15|407.75|414.64|412.24|415.87|413.47|408.65|406.25|0
1650306600000|2022-04-18 18:30:00|414.45|412.05|412.39|409.99|414.74|412.34|412.01|409.61|0
1650306900000|2022-04-18 18:35:00|412.3|409.9|413.32|410.92|413.89|411.49|410.7|408.3|0
1650307200000|2022-04-18 18:40:00|413.14|410.74|415.39|412.99|415.96|413.56|412.01|409.61|0
1650307500000|2022-04-18 18:45:00|415.2|412.8|416.33|413.93|418.22|415.82|414.83|412.43|0
1650307800000|2022-04-18 18:50:00|416.71|414.31|414.82|412.42|417.08|414.68|413.32|410.92|0
1650308100000|2022-04-18 18:55:00|415.11|412.71|418.4|416|418.97|416.57|414.82|412.42|0
1650308400000|2022-04-18 19:00:00|418.78|416.38|420.86|418.46|421.24|418.84|417.46|415.06|0
1650308700000|2022-04-18 19:05:00|420.67|418.27|421.42|419.02|422.18|419.78|418.78|416.38|0
1650309000000|2022-04-18 19:10:00|421.05|418.65|423.51|421.11|425.22|422.82|419.15|416.75|0
1650309300000|2022-04-18 19:15:00|423.32|420.92|424.84|422.44|425.22|422.82|421.42|419.02|0
1650309600000|2022-04-18 19:20:00|424.75|422.35|427.13|424.73|428.08|425.68|422.94|420.54|0
1650309900000|2022-04-18 19:25:00|427.12|424.72|428.94|426.54|429.51|427.11|426.4|424|0
1650310200000|2022-04-18 19:30:00|429.22|426.82|435.16|432.76|435.93|433.53|429.22|426.82|0
1650310500000|2022-04-18 19:35:00|435.35|432.95|436.98|434.58|437.55|435.15|434.58|432.18|0
1650310800000|2022-04-18 19:40:00|436.78|434.38|435.25|432.85|438.71|436.31|433.52|431.12|0
1650311100000|2022-04-18 19:45:00|436.01|433.61|438.75|435.87|439.33|436.45|436.01|433.61|0
1650311400000|2022-04-18 19:50:00|438.95|436.07|435|432.12|440.49|437.61|434.43|431.55|0
1650311700000|2022-04-18 19:55:00|435.19|432.31|424.01|421.13|435.58|432.7|424.01|421.13|0
1650312000000|2022-04-18 20:00:00|423.25|420.37|416.99|414.59|423.63|420.75|416.99|414.59|0
1650312300000|2022-04-18 20:05:00|417.18|414.78|413.37|410.97|418.73|416.33|412.14|409.74|0
1650312600000|2022-04-18 20:10:00|413.18|410.78|413.93|411.53|414.68|412.28|412.72|410.32|0
1650312900000|2022-04-18 20:15:00|413.18|410.78|411.51|408.71|413.75|410.95|410.39|407.59|0
1650313200000|2022-04-18 20:20:00|411.32|408.52|411.13|408.33|411.51|408.71|410.85|408.05|0
1650313500000|2022-04-18 20:25:00|411.5|408.7|412.81|410.01|413.56|410.76|411.5|408.7|0
1650313800000|2022-04-18 20:30:00|413|410.2|413.56|410.76|414.5|411.7|413|410.2|0
1650314100000|2022-04-18 20:35:00|413.37|410.57|413.37|410.57|413.56|410.76|413|410.2|0
1650314400000|2022-04-18 20:40:00|413.18|410.38|412.81|410.01|413.18|410.38|412.81|410.01|0
1650314700000|2022-04-18 20:45:00|412.99|410.19|414.12|411.32|414.12|411.32|412.43|409.63|0
1650315000000|2022-04-18 20:50:00|413.93|411.13|414.12|411.32|414.12|411.32|413.74|410.94|0
1650315300000|2022-04-18 20:55:00|414.5|411.7|414.6|411.8|414.6|411.8|414.32|411.52|0
1650315600000|2022-04-18 21:00:00|414.64|411.84|413.82|411.02|414.64|411.84|413.74|410.94|0
1650315900000|2022-04-18 21:05:00|413.79|410.99|414|411.2|414.01|411.21|413.79|410.99|0
1650316200000|2022-04-18 21:10:00|413.9|411.1|414.35|411.55|414.57|411.77|413.9|411.1|0
1650316500000|2022-04-18 21:15:00|414.32|411.52|414.63|411.83|414.71|411.91|414.32|411.52|0
1650316800000|2022-04-18 21:20:00|414.65|411.85|414.08|411.28|414.65|411.85|414.08|411.28|0
1650317100000|2022-04-18 21:25:00|414.06|411.26|414.46|411.66|414.48|411.68|414.03|411.23|0
1650317400000|2022-04-18 21:30:00|414.48|411.68|414.43|411.63|414.54|411.74|414.43|411.63|0
1650317700000|2022-04-18 21:35:00|414.35|411.55|413.97|411.17|414.4|411.6|413.97|411.17|0
1650318000000|2022-04-18 21:40:00|413.91|411.11|413.72|410.92|414.02|411.22|413.66|410.86|0
1650318300000|2022-04-18 21:45:00|413.66|410.86|413.91|411.11|413.91|411.11|413.55|410.75|0
1650318600000|2022-04-18 21:50:00|413.68|410.88|413.55|410.75|413.91|411.11|413.28|410.48|0
1650318900000|2022-04-18 21:55:00|413.66|410.86|413.63|410.83|413.66|410.86|413.2|410.4|0
1650319200000|2022-04-18 22:00:00|413.83|411.03|413.73|410.93|415.04|412.24|413.17|410.37|0
1650319500000|2022-04-18 22:05:00|413.54|410.74|415.23|412.43|415.23|412.43|413.54|410.74|0
1650319800000|2022-04-18 22:10:00|415.42|412.62|414.1|411.3|415.6|412.8|413.92|411.12|0
1650320100000|2022-04-18 22:15:00|414.01|411.21|414.66|411.86|415.04|412.24|413.73|410.93|0
1650320400000|2022-04-18 22:20:00|414.39|411.59|413.54|410.74|414.66|411.86|413.54|410.74|0
1650320700000|2022-04-18 22:25:00|413.35|410.55|412.79|409.99|413.54|410.74|412.79|409.99|0
1650321000000|2022-04-18 22:30:00|412.97|410.17|411.85|409.05|412.97|410.17|411.1|408.3|0
1650321300000|2022-04-18 22:35:00|412.04|409.24|412.41|409.61|412.6|409.8|411.29|408.49|0
1650321600000|2022-04-18 22:40:00|412.51|409.71|412.97|410.17|412.97|410.17|412.04|409.24|0
1650321900000|2022-04-18 22:45:00|412.78|409.98|412.78|409.98|413.16|410.36|412.59|409.79|0
1650322200000|2022-04-18 22:50:00|412.59|409.79|413.15|410.35|413.15|410.35|412.59|409.79|0
1650322500000|2022-04-18 22:55:00|412.97|410.17|413.71|410.91|413.71|410.91|412.97|410.17|0
1650322800000|2022-04-18 23:00:00|413.53|410.73|412.21|409.41|413.53|410.73|411.84|409.04|0
1650323100000|2022-04-18 23:05:00|412.4|409.6|413.15|410.35|413.15|410.35|412.21|409.41|0
1650323400000|2022-04-18 23:10:00|412.96|410.16|413.52|410.72|413.81|411.01|412.96|410.16|0
1650323700000|2022-04-18 23:15:00|413.33|410.53|413.52|410.72|413.71|410.91|412.58|409.78|0
1650324000000|2022-04-18 23:20:00|413.33|410.53|413.52|410.72|413.89|411.09|412.96|410.16|0
1650324300000|2022-04-18 23:25:00|413.61|410.81|414.45|411.65|414.45|411.65|413.52|410.72|0
1650324600000|2022-04-18 23:30:00|414.64|411.84|414.26|411.46|414.83|412.03|414.26|411.46|0
1650324900000|2022-04-18 23:35:00|414.08|411.28|414.45|411.65|415.01|412.21|414.08|411.28|0
1650325200000|2022-04-18 23:40:00|414.26|411.46|413.88|411.08|414.26|411.46|413.88|411.08|0
1650325500000|2022-04-18 23:45:00|413.51|410.71|409.96|407.16|413.51|410.71|408.75|405.95|0
1650325800000|2022-04-18 23:50:00|409.77|406.97|406.98|404.18|410.15|407.35|406.61|403.81|0
1650326100000|2022-04-18 23:55:00|406.8|404|405.87|403.07|406.8|404|405.87|403.07|0
1650326400000|2022-04-19 00:00:00|406.05|403.25|407.54|404.74|407.54|404.74|406.05|403.25|0
1650326700000|2022-04-19 00:05:00|407.45|404.65|407.53|404.73|408.09|405.29|406.61|403.81|0
1650327000000|2022-04-19 00:10:00|407.72|404.92|406.97|404.17|407.9|405.1|406.42|403.62|0
1650327300000|2022-04-19 00:15:00|407.07|404.27|408.46|405.66|409.2|406.4|406.97|404.17|0
1650327600000|2022-04-19 00:20:00|408.27|405.47|408.55|405.75|409.02|406.22|408.27|405.47|0
1650327900000|2022-04-19 00:25:00|408.46|405.66|408.64|405.84|408.83|406.03|408.08|405.28|0
1650328200000|2022-04-19 00:30:00|408.55|405.75|408.83|406.03|409.57|406.77|408.27|405.47|0
1650328500000|2022-04-19 00:35:00|409.01|406.21|409.38|406.58|409.38|406.58|408.83|406.03|0
1650328800000|2022-04-19 00:40:00|409.29|406.49|411.81|409.01|411.81|409.01|409.29|406.49|0
1650329100000|2022-04-19 00:45:00|411.99|409.19|416.68|413.88|416.87|414.07|411.81|409.01|0
1650329400000|2022-04-19 00:50:00|416.59|413.79|416.49|413.69|418.56|415.76|416.11|413.31|0
1650329700000|2022-04-19 00:55:00|416.58|413.78|416.67|413.87|418.18|415.38|416.11|413.31|0
1650330000000|2022-04-19 01:00:00|417.05|414.25|418.18|415.38|419.69|416.89|416.49|413.69|0
1650330300000|2022-04-19 01:05:00|417.99|415.19|417.42|414.62|418.93|416.13|417.42|414.62|0
1650330600000|2022-04-19 01:10:00|417.61|414.81|415.54|412.74|417.99|415.19|414.98|412.18|0
1650330900000|2022-04-19 01:15:00|415.92|413.12|417.14|414.34|417.61|414.81|415.54|412.74|0
1650331200000|2022-04-19 01:20:00|417.23|414.43|414.98|412.18|417.61|414.81|414.98|412.18|0
1650331500000|2022-04-19 01:25:00|414.79|411.99|414.41|411.61|415.26|412.46|414.41|411.61|0
1650331800000|2022-04-19 01:30:00|414.6|411.8|414.03|411.23|414.79|411.99|413.38|410.58|0
1650332100000|2022-04-19 01:35:00|413.85|411.05|413.38|410.58|414.22|411.42|413.28|410.48|0
1650332400000|2022-04-19 01:40:00|413.57|410.77|414.97|412.17|415.34|412.54|413.28|410.48|0
1650332700000|2022-04-19 01:45:00|415.07|412.27|413.09|410.29|415.91|413.11|412.72|409.92|0
1650333000000|2022-04-19 01:50:00|413.28|410.48|413.84|411.04|414.88|412.08|413.28|410.48|0
1650333300000|2022-04-19 01:55:00|414.03|411.23|414.87|412.07|415.15|412.35|413.38|410.58|0
1650333600000|2022-04-19 02:00:00|414.96|412.16|414.59|411.79|415.71|412.91|414.59|411.79|0
1650333900000|2022-04-19 02:05:00|414.68|411.88|415.71|412.91|415.9|413.1|414.68|411.88|0
1650334200000|2022-04-19 02:10:00|415.9|413.1|417.21|414.41|417.59|414.79|415.52|412.72|0
1650334500000|2022-04-19 02:15:00|417.02|414.22|415.81|413.01|417.21|414.41|415.71|412.91|0
1650334800000|2022-04-19 02:20:00|415.9|413.1|416.27|413.47|416.65|413.85|415.9|413.1|0
1650335100000|2022-04-19 02:25:00|416.37|413.57|417.49|414.69|417.58|414.78|416.08|413.28|0
1650335400000|2022-04-19 02:30:00|417.58|414.78|417.02|414.22|417.77|414.97|417.02|414.22|0
1650335700000|2022-04-19 02:35:00|417.21|414.41|415.33|412.53|417.21|414.41|415.14|412.34|0
1650336000000|2022-04-19 02:40:00|415.32|412.52|415.51|412.71|416.08|413.28|415.32|412.52|0
1650336300000|2022-04-19 02:45:00|415.7|412.9|415.32|412.52|415.7|412.9|414.76|411.96|0
1650336600000|2022-04-19 02:50:00|415.23|412.43|414.76|411.96|415.51|412.71|414.67|411.87|0
1650336900000|2022-04-19 02:55:00|414.94|412.14|415.32|412.52|415.88|413.08|414.94|412.14|0
1650337200000|2022-04-19 03:00:00|415.23|412.43|414.94|412.14|415.51|412.71|414.75|411.95|0
1650337500000|2022-04-19 03:05:00|415.04|412.24|414.94|412.14|415.41|412.61|414.75|411.95|0
1650337800000|2022-04-19 03:10:00|414.75|411.95|413.63|410.83|415.13|412.33|413.25|410.45|0
1650338100000|2022-04-19 03:15:00|413.81|411.01|412.69|409.89|413.81|411.01|412.69|409.89|0
1650338400000|2022-04-19 03:20:00|412.5|409.7|409.89|407.09|412.69|409.89|409.51|406.71|0
1650338700000|2022-04-19 03:25:00|409.7|406.9|409.7|406.9|410.44|407.64|409.7|406.9|0
1650339000000|2022-04-19 03:30:00|409.33|406.53|409.51|406.71|409.7|406.9|408.68|405.88|0
1650339300000|2022-04-19 03:35:00|409.32|406.52|409.32|406.52|409.7|406.9|408.95|406.15|0
1650339600000|2022-04-19 03:40:00|409.42|406.62|409.51|406.71|409.69|406.89|408.95|406.15|0
1650339900000|2022-04-19 03:45:00|409.69|406.89|410.62|407.82|411.75|408.95|409.69|406.89|0
1650340200000|2022-04-19 03:50:00|410.72|407.92|410.62|407.82|410.81|408.01|410.06|407.26|0
1650340500000|2022-04-19 03:55:00|410.81|408.01|410.81|408.01|410.99|408.19|410.43|407.63|0
1650340800000|2022-04-19 04:00:00|410.62|407.82|411.74|408.94|411.74|408.94|410.43|407.63|0
1650341100000|2022-04-19 04:05:00|411.55|408.75|411.36|408.56|411.55|408.75|410.62|407.82|0
1650341400000|2022-04-19 04:10:00|411.18|408.38|411.74|408.94|411.92|409.12|410.99|408.19|0
1650341700000|2022-04-19 04:15:00|411.83|409.03|411.17|408.37|412.11|409.31|410.99|408.19|0
1650342000000|2022-04-19 04:20:00|411.36|408.56|411.73|408.93|411.83|409.03|411.17|408.37|0
1650342300000|2022-04-19 04:25:00|411.92|409.12|411.92|409.12|412.29|409.49|411.54|408.74|0
1650342600000|2022-04-19 04:30:00|412.01|409.21|411.54|408.74|412.48|409.68|411.54|408.74|0
1650342900000|2022-04-19 04:35:00|411.17|408.37|411.91|409.11|411.91|409.11|411.17|408.37|0
1650343200000|2022-04-19 04:40:00|412.1|409.3|411.35|408.55|412.29|409.49|411.35|408.55|0
1650343500000|2022-04-19 04:45:00|411.45|408.65|411.16|408.36|411.54|408.74|411.07|408.27|0
1650343800000|2022-04-19 04:50:00|411.35|408.55|410.6|407.8|411.54|408.74|410.41|407.61|0
1650344100000|2022-04-19 04:55:00|410.51|407.71|410.23|407.43|410.6|407.8|409.85|407.05|0
1650344400000|2022-04-19 05:00:00|410.41|407.61|411.72|408.92|411.72|408.92|409.67|406.87|0
1650344700000|2022-04-19 05:05:00|411.53|408.73|413.03|410.23|413.21|410.41|411.53|408.73|0
1650345000000|2022-04-19 05:10:00|412.84|410.04|413.21|410.41|413.4|410.6|412.46|409.66|0
1650345300000|2022-04-19 05:15:00|413.02|410.22|413.58|410.78|414.15|411.35|413.02|410.22|0
1650345600000|2022-04-19 05:20:00|413.77|410.97|413.58|410.78|413.96|411.16|413.58|410.78|0
1650345900000|2022-04-19 05:25:00|413.77|410.97|413.02|410.22|413.77|410.97|412.83|410.03|0
1650346200000|2022-04-19 05:30:00|413.21|410.41|413.77|410.97|413.77|410.97|413.02|410.22|0
1650346500000|2022-04-19 05:35:00|413.95|411.15|413.2|410.4|414.14|411.34|413.02|410.22|0
1650346800000|2022-04-19 05:40:00|413.39|410.59|412.83|410.03|413.67|410.87|412.27|409.47|0
1650347100000|2022-04-19 05:45:00|412.64|409.84|413.2|410.4|413.57|410.77|412.45|409.65|0
1650347400000|2022-04-19 05:50:00|413.01|410.21|412.08|409.28|413.2|410.4|411.8|409|0
1650347700000|2022-04-19 05:55:00|411.89|409.09|414.13|411.33|414.13|411.33|411.89|409.09|0
1650348000000|2022-04-19 06:00:00|414.32|411.52|414.13|411.33|416.01|413.21|413.11|410.31|0
1650348300000|2022-04-19 06:05:00|413.76|410.96|411.14|408.34|415.63|412.83|410.39|407.59|0
1650348600000|2022-04-19 06:10:00|411.32|408.52|410.2|407.4|412.07|409.27|410.2|407.4|0
1650348900000|2022-04-19 06:15:00|410.01|407.21|409.74|406.94|411.32|408.52|408.15|405.35|0
1650349200000|2022-04-19 06:20:00|409.83|407.03|408.25|405.45|409.83|407.03|407.22|404.42|0
1650349500000|2022-04-19 06:25:00|408.15|405.35|408.9|406.1|409.44|406.64|407.97|405.17|0
1650349800000|2022-04-19 06:30:00|409.08|406.28|409.83|407.03|410.76|407.96|408.9|406.1|0
1650350100000|2022-04-19 06:35:00|409.64|406.84|410.57|407.77|410.86|408.06|409.55|406.75|0
1650350400000|2022-04-19 06:40:00|410.39|407.59|409.64|406.84|410.76|407.96|409.45|406.65|0
1650350700000|2022-04-19 06:45:00|409.82|407.02|410.2|407.4|410.67|407.87|409.45|406.65|0
1650351000000|2022-04-19 06:50:00|410.29|407.49|411.13|408.33|411.31|408.51|409.82|407.02|0
1650351300000|2022-04-19 06:55:00|410.75|407.95|411.13|408.33|412.25|409.45|410.75|407.95|0
1650351600000|2022-04-19 07:00:00|411.31|408.51|413.84|410.48|416.93|414.13|411.31|408.51|0
1650351900000|2022-04-19 07:05:00|413.6|410.72|415.09|412.21|416.22|413.34|412.1|409.22|0
1650352200000|2022-04-19 07:10:00|415.47|412.59|420.36|417.48|420.36|417.48|415.47|412.59|0
1650352500000|2022-04-19 07:15:00|420.55|417.67|419.33|416.45|421.12|418.24|418.66|415.78|0
1650352800000|2022-04-19 07:20:00|419.42|416.54|419.14|416.26|421.12|418.24|418.57|415.69|0
1650353100000|2022-04-19 07:25:00|418.85|415.97|419.79|416.91|419.98|417.1|418.47|415.59|0
1650353400000|2022-04-19 07:30:00|419.6|416.72|421.02|418.14|421.11|418.23|418.47|415.59|0
1650353700000|2022-04-19 07:35:00|421.11|418.23|422.43|419.55|423.95|421.07|420.73|417.85|0
1650354000000|2022-04-19 07:40:00|422.53|419.65|422.24|419.36|423.76|420.88|421.77|418.89|0
1650354300000|2022-04-19 07:45:00|422.43|419.55|419.32|416.44|422.62|419.74|419.03|416.15|0
1650354600000|2022-04-19 07:50:00|419.22|416.34|418.65|415.77|419.41|416.53|418.46|415.58|0
1650354900000|2022-04-19 07:55:00|418.09|415.21|415.26|412.38|418.09|415.21|413.95|411.07|0
1650355200000|2022-04-19 08:00:00|415.64|412.76|414.51|411.63|415.64|412.76|413.39|410.51|0
1650355500000|2022-04-19 08:05:00|414.32|411.44|413.3|410.42|414.7|411.82|410.96|408.08|0
1650355800000|2022-04-19 08:10:00|413.2|410.32|413.79|410.91|414.32|411.44|412.36|409.48|0
1650356100000|2022-04-19 08:15:00|413.61|410.73|414.69|411.81|415.06|412.18|413.23|410.35|0
1650356400000|2022-04-19 08:20:00|414.88|412|412.57|410.17|415.06|412.18|411.82|409.42|0
1650356700000|2022-04-19 08:25:00|412.67|410.27|412.67|410.27|413.42|411.02|411.45|409.05|0
1650357000000|2022-04-19 08:30:00|412.11|409.71|412.29|409.89|413.32|410.92|410.89|408.49|0
1650357300000|2022-04-19 08:35:00|412.19|409.79|412.01|409.61|413.13|410.73|410.33|407.93|0
1650357600000|2022-04-19 08:40:00|412.19|409.79|415.19|412.79|415.48|413.08|411.63|409.23|0
1650357900000|2022-04-19 08:45:00|415.57|413.17|423.49|421.09|424.44|422.04|415|412.6|0
1650358200000|2022-04-19 08:50:00|423.87|421.47|425.82|422.94|426.39|423.51|422.73|420.09|0
1650358500000|2022-04-19 08:55:00|426.2|423.32|427.36|424.48|428.31|425.43|424.47|421.59|0
1650358800000|2022-04-19 09:00:00|427.65|424.77|428.5|425.62|429.64|426.76|427.27|424.39|0
1650359100000|2022-04-19 09:05:00|428.69|425.81|428.5|425.62|429.36|426.48|427.93|425.05|0
1650359400000|2022-04-19 09:10:00|428.31|425.43|430.12|427.24|430.97|428.09|428.12|425.24|0
1650359700000|2022-04-19 09:15:00|430.21|427.33|430.02|427.14|431.16|428.28|429.45|426.57|0
1650360000000|2022-04-19 09:20:00|430.21|427.33|432.49|429.61|432.69|429.81|429.06|426.18|0
1650360300000|2022-04-19 09:25:00|432.69|429.81|433.93|431.05|434.6|431.72|432.11|429.23|0
1650360600000|2022-04-19 09:30:00|434.41|431.53|433.45|430.57|435.56|432.68|433.06|430.18|0
1650360900000|2022-04-19 09:35:00|433.35|430.47|434.02|431.14|434.59|431.71|431.54|428.66|0
1650361200000|2022-04-19 09:40:00|433.83|430.95|433.44|430.56|435.16|432.28|432.87|429.99|0
1650361500000|2022-04-19 09:45:00|433.54|430.66|433.44|430.56|433.63|430.75|432.87|429.99|0
1650361800000|2022-04-19 09:50:00|433.25|430.37|436.02|433.14|436.31|433.43|433.06|430.18|0
1650362100000|2022-04-19 09:55:00|435.73|432.85|432.39|429.51|435.73|432.85|432.29|429.41|0
1650362400000|2022-04-19 10:00:00|432.48|429.6|433.58|431.18|434.2|431.32|431.53|428.65|0
1650362700000|2022-04-19 10:05:00|433.39|430.99|434.34|431.94|434.34|431.94|433.39|430.99|0
1650363000000|2022-04-19 10:10:00|434.15|431.75|433|430.6|435.49|433.09|433|430.6|0
1650363300000|2022-04-19 10:15:00|433.19|430.79|430.71|428.31|433.19|430.79|430.33|427.93|0
1650363600000|2022-04-19 10:20:00|430.9|428.5|429|426.6|430.9|428.5|429|426.6|0
1650363900000|2022-04-19 10:25:00|428.43|426.03|429.57|427.17|429.57|427.17|428.42|426.02|0
1650364200000|2022-04-19 10:30:00|429.76|427.36|430.9|428.5|430.9|428.5|429.56|427.16|0
1650364500000|2022-04-19 10:35:00|430.52|428.12|429.94|427.54|430.71|428.31|429.75|427.35|0
1650364800000|2022-04-19 10:40:00|430.13|427.73|428.04|425.64|431.08|428.68|427.85|425.45|0
1650365100000|2022-04-19 10:45:00|428.42|426.02|430.51|428.11|431.08|428.68|428.42|426.02|0
1650365400000|2022-04-19 10:50:00|430.32|427.92|428.42|426.02|430.89|428.49|428.42|426.02|0
1650365700000|2022-04-19 10:55:00|428.61|426.21|426.99|424.59|429.75|427.35|426.71|424.31|0
1650366000000|2022-04-19 11:00:00|426.52|424.12|424.81|422.41|427.09|424.69|424.24|421.84|0
1650366300000|2022-04-19 11:05:00|424.62|422.22|425.19|422.79|426.14|423.74|424.24|421.84|0
1650366600000|2022-04-19 11:10:00|425.29|422.89|425.75|423.35|426.32|423.92|425.19|422.79|0
1650366900000|2022-04-19 11:15:00|425.38|422.98|425.18|422.78|426.13|423.73|423.48|421.08|0
1650367200000|2022-04-19 11:20:00|425.56|423.16|423.84|421.44|426.13|423.73|423.27|420.87|0
1650367500000|2022-04-19 11:25:00|423.65|421.25|425.16|422.76|425.35|422.95|422.7|420.3|0
1650367800000|2022-04-19 11:30:00|424.97|422.57|424.78|422.38|425.35|422.95|424.21|421.81|0
1650368100000|2022-04-19 11:35:00|424.88|422.48|426.87|424.47|427.73|425.33|424.78|422.38|0
1650368400000|2022-04-19 11:40:00|426.68|424.28|426.11|423.71|427.06|424.66|424.97|422.57|0
1650368700000|2022-04-19 11:45:00|425.92|423.52|424.69|422.29|425.92|423.52|424.4|422|0
1650369000000|2022-04-19 11:50:00|424.59|422.19|421.74|419.34|424.59|422.19|421.18|418.78|0
1650369300000|2022-04-19 11:55:00|421.56|419.16|421.93|419.53|422.69|420.29|420.8|418.4|0
1650369600000|2022-04-19 12:00:00|421.74|419.34|421.93|419.53|423.44|421.04|421.74|419.34|0
1650369900000|2022-04-19 12:05:00|422.12|419.72|419.47|417.07|422.22|419.82|419.47|417.07|0
1650370200000|2022-04-19 12:10:00|419.66|417.26|419.85|417.45|420.04|417.64|418.53|416.13|0
1650370500000|2022-04-19 12:15:00|419.66|417.26|420.84|418.44|421.21|418.81|419.33|416.93|0
1650370800000|2022-04-19 12:20:00|420.56|418.16|422.35|419.95|422.92|420.52|420.08|417.68|0
1650371100000|2022-04-19 12:25:00|422.54|420.14|421.59|419.19|423.29|420.89|421.59|419.19|0
1650371400000|2022-04-19 12:30:00|421.78|419.38|420.08|417.68|421.97|419.57|419.51|417.11|0
1650371700000|2022-04-19 12:35:00|419.89|417.49|422.34|419.94|423.48|421.08|419.51|417.11|0
1650372000000|2022-04-19 12:40:00|422.53|420.13|422.91|420.51|423.48|421.08|421.58|419.18|0
1650372300000|2022-04-19 12:45:00|423.48|421.08|425.75|423.35|425.75|423.35|422.91|420.51|0
1650372600000|2022-04-19 12:50:00|425.56|423.16|425.18|422.78|425.75|423.35|424.8|422.4|0
1650372900000|2022-04-19 12:55:00|425.37|422.97|424.61|422.21|425.75|423.35|424.61|422.21|0
1650373200000|2022-04-19 13:00:00|424.8|422.4|425.18|422.78|425.56|423.16|423.09|420.69|0
1650373500000|2022-04-19 13:05:00|425.37|422.97|427.46|425.06|430.89|428.49|425.37|422.97|0
1650373800000|2022-04-19 13:10:00|427.65|425.25|426.88|424.48|428.41|426.01|426.31|423.91|0
1650374100000|2022-04-19 13:15:00|426.69|424.29|427.07|424.67|427.07|424.67|425.74|423.34|0
1650374400000|2022-04-19 13:20:00|427.26|424.86|424.03|421.63|428.03|425.63|424.03|421.63|0
1650374700000|2022-04-19 13:25:00|423.84|421.44|423.75|421.35|427.36|424.96|423.46|421.06|0
1650375000000|2022-04-19 13:30:00|423.65|421.25|417.6|415.2|424.79|422.39|416.29|413.89|0
1650375300000|2022-04-19 13:35:00|417.42|415.02|422.13|419.73|422.32|419.92|416.1|413.7|0
1650375600000|2022-04-19 13:40:00|423.08|420.68|411.6|409.2|423.65|421.25|409.36|406.96|0
1650375900000|2022-04-19 13:45:00|410.48|408.08|409.2|406.8|413.66|411.26|407.5|405.1|0
1650376200000|2022-04-19 13:50:00|408.27|405.87|400.65|398.25|411.26|408.86|400.1|397.7|0
1650376500000|2022-04-19 13:55:00|401.39|398.99|396.04|393.64|401.39|398.99|396.04|393.64|0
1650376800000|2022-04-19 14:00:00|395.68|393.28|395.12|392.72|397.88|395.48|394.02|391.62|0
1650377100000|2022-04-19 14:05:00|395.31|392.91|393.12|390.72|396.67|394.27|392.92|390.52|0
1650377400000|2022-04-19 14:10:00|392.75|390.35|391.61|389.21|393.12|390.72|388.02|385.62|0
1650377700000|2022-04-19 14:15:00|391.79|389.39|392.7|390.3|395.25|392.85|390.52|388.12|0
1650378000000|2022-04-19 14:20:00|392.51|390.11|389.97|387.57|393.61|391.21|389.61|387.21|0
1650378300000|2022-04-19 14:25:00|389.79|387.39|387.2|384.8|390.15|387.75|386.62|384.22|0
1650378600000|2022-04-19 14:30:00|386.3|383.9|385.93|383.53|387.02|384.62|384.49|382.09|0
1650378900000|2022-04-19 14:35:00|385.85|383.45|384.67|382.27|388.47|386.07|384.49|382.09|0
1650379200000|2022-04-19 14:40:00|384.76|382.36|384.41|382.01|385.39|382.99|382.68|380.28|0
1650379500000|2022-04-19 14:45:00|384.13|381.73|381.98|379.58|384.31|381.91|380.55|378.15|0
1650379800000|2022-04-19 14:50:00|382.16|379.76|386.11|383.71|386.11|383.71|381.62|379.22|0
1650380100000|2022-04-19 14:55:00|385.93|383.53|385.21|382.81|386.65|384.25|383.05|380.65|0
1650380400000|2022-04-19 15:00:00|385.56|383.16|385.51|383.11|388.75|386.35|385.15|382.75|0
1650380700000|2022-04-19 15:05:00|385.15|382.75|384.25|381.85|385.87|383.47|382.64|380.24|0
1650381000000|2022-04-19 15:10:00|384.07|381.67|384.79|382.39|385.33|382.93|383.53|381.13|0
1650381300000|2022-04-19 15:15:00|384.61|382.21|384.96|382.56|385.5|383.1|380.68|378.28|0
1650381600000|2022-04-19 15:20:00|384.78|382.38|380.85|378.45|386.04|383.64|380.67|378.27|0
1650381900000|2022-04-19 15:25:00|381.03|378.63|381.66|379.26|384.06|381.66|381.03|378.63|0
1650382200000|2022-04-19 15:30:00|382.02|379.62|384.16|381.76|385.06|382.66|380.77|378.37|0
1650382500000|2022-04-19 15:35:00|383.98|381.58|381.3|378.9|384.52|382.12|381.3|378.9|0
1650382800000|2022-04-19 15:40:00|381.48|379.08|381.12|378.72|382.37|379.97|380.41|378.01|0
1650383100000|2022-04-19 15:45:00|380.94|378.54|381.3|378.9|382.19|379.79|380.76|378.36|0
1650383400000|2022-04-19 15:50:00|381.12|378.72|378.98|376.58|381.12|378.72|377.92|375.52|0
1650383700000|2022-04-19 15:55:00|379.16|376.76|381.83|379.43|382.19|379.79|378.98|376.58|0
1650384000000|2022-04-19 16:00:00|381.65|379.25|382.01|379.61|383.97|381.57|381.47|379.07|0
1650384300000|2022-04-19 16:05:00|381.83|379.43|380.93|378.53|382.9|380.5|380.93|378.53|0
1650384600000|2022-04-19 16:10:00|381.29|378.89|382.36|379.96|382.72|380.32|380.93|378.53|0
1650384900000|2022-04-19 16:15:00|382.18|379.78|381.82|379.42|383.25|380.85|381.64|379.24|0
1650385200000|2022-04-19 16:20:00|382|379.6|380.39|377.99|382|379.6|380.04|377.64|0
1650385500000|2022-04-19 16:25:00|380.57|378.17|382.89|380.49|383.43|381.03|379.68|377.28|0
1650385800000|2022-04-19 16:30:00|382.71|380.31|382.35|379.95|383.78|381.38|382|379.6|0
1650386100000|2022-04-19 16:35:00|382.17|379.77|386.11|383.71|386.29|383.89|381.64|379.24|0
1650386400000|2022-04-19 16:40:00|385.93|383.53|384.67|382.27|386.29|383.89|383.96|381.56|0
1650386700000|2022-04-19 16:45:00|385.03|382.63|384.31|381.91|385.75|383.35|383.96|381.56|0
1650387000000|2022-04-19 16:50:00|384.49|382.09|382.88|380.48|384.67|382.27|381.99|379.59|0
1650387300000|2022-04-19 16:55:00|383.06|380.66|384.31|381.91|384.49|382.09|382.34|379.94|0
1650387600000|2022-04-19 17:00:00|383.77|381.37|383.41|381.01|384.67|382.27|382.34|379.94|0
1650387900000|2022-04-19 17:05:00|383.59|381.19|385.02|382.62|385.02|382.62|382.52|380.12|0
1650388200000|2022-04-19 17:10:00|384.84|382.44|384.3|381.9|385.74|383.34|384.3|381.9|0
1650388500000|2022-04-19 17:15:00|384.48|382.08|383.77|381.37|384.84|382.44|383.05|380.65|0
1650388800000|2022-04-19 17:20:00|383.94|381.54|384.66|382.26|384.66|382.26|382.33|379.93|0
1650389100000|2022-04-19 17:25:00|384.48|382.08|389.15|386.75|389.51|387.11|384.48|382.08|0
1650389400000|2022-04-19 17:30:00|389.33|386.93|386.09|383.69|389.33|386.93|385.19|382.79|0
1650389700000|2022-04-19 17:35:00|385.73|383.33|385.73|383.33|386.45|384.05|385.55|383.15|0
1650390000000|2022-04-19 17:40:00|385.64|383.24|387.52|385.12|387.53|385.13|385.55|383.15|0
1650390300000|2022-04-19 17:45:00|387.35|384.95|384.11|381.71|388.6|386.2|384.11|381.71|0
1650390600000|2022-04-19 17:50:00|384.47|382.07|381.97|379.57|384.47|382.07|380.9|378.5|0
1650390900000|2022-04-19 17:55:00|381.79|379.39|382.86|380.46|383.04|380.64|380.89|378.49|0
1650391200000|2022-04-19 18:00:00|383.04|380.64|383.75|381.35|384.47|382.07|382.5|380.1|0
1650391500000|2022-04-19 18:05:00|383.93|381.53|385.18|382.78|385.72|383.32|382.5|380.1|0
1650391800000|2022-04-19 18:10:00|384.82|382.42|387.69|385.29|390.58|388.18|384.82|382.42|0
1650392100000|2022-04-19 18:15:00|387.87|385.47|390.04|387.64|390.04|387.64|387.87|385.47|0
1650392400000|2022-04-19 18:20:00|389.85|387.45|387.15|384.75|390.58|388.18|386.79|384.39|0
1650392700000|2022-04-19 18:25:00|387.33|384.93|387.15|384.75|390.21|387.81|386.88|384.48|0
1650393000000|2022-04-19 18:30:00|387.33|384.93|388.05|385.65|388.59|386.19|385.35|382.95|0
1650393300000|2022-04-19 18:35:00|387.87|385.47|384.09|381.69|388.41|386.01|383.74|381.34|0
1650393600000|2022-04-19 18:40:00|384.27|381.87|383.38|380.98|384.99|382.59|382.66|380.26|0
1650393900000|2022-04-19 18:45:00|383.2|380.8|383.37|380.97|384.45|382.05|382.93|380.53|0
1650394200000|2022-04-19 18:50:00|383.2|380.8|383.37|380.97|384.09|381.69|380.87|378.47|0
1650394500000|2022-04-19 18:55:00|383.47|381.07|381.05|378.65|383.55|381.15|381.05|378.65|0
1650394800000|2022-04-19 19:00:00|381.41|379.01|381.94|379.54|382.3|379.9|380.16|377.76|0
1650395100000|2022-04-19 19:05:00|381.76|379.36|378.73|376.33|383.01|380.61|378.55|376.15|0
1650395400000|2022-04-19 19:10:00|378.91|376.51|373.07|370.67|379.8|377.4|373.07|370.67|0
1650395700000|2022-04-19 19:15:00|373.24|370.84|372.01|369.61|373.24|370.84|370.95|368.55|0
1650396000000|2022-04-19 19:20:00|371.83|369.43|370.77|368.37|373.06|370.66|370.42|368.02|0
1650396300000|2022-04-19 19:25:00|370.6|368.2|372|369.6|372.36|369.96|370.25|367.85|0
1650396600000|2022-04-19 19:30:00|372.18|369.78|370.59|368.19|372.18|369.78|368.84|366.44|0
1650396900000|2022-04-19 19:35:00|370.77|368.37|368.72|366.32|372.75|370.35|367.31|364.91|0
1650397200000|2022-04-19 19:40:00|369.07|366.67|372.59|370.19|373.47|371.07|369.07|366.67|0
1650397500000|2022-04-19 19:45:00|372.76|370.36|373.47|371.07|375.77|373.37|372.23|369.83|0
1650397800000|2022-04-19 19:50:00|370.65|368.25|372.23|369.83|372.23|369.83|366.43|364.03|0
1650398100000|2022-04-19 19:55:00|373.47|371.07|372.4|370|377.54|375.14|370.47|368.07|0
1650398400000|2022-04-19 20:00:00|372.23|369.83|385.77|383.37|385.95|383.55|372.23|369.83|0
1650398700000|2022-04-19 20:05:00|385.41|383.01|385.46|383.06|385.64|383.24|382.23|379.83|0
1650399000000|2022-04-19 20:10:00|385.37|382.97|389.6|387.2|390.32|387.92|385.1|382.7|0
1650399300000|2022-04-19 20:15:00|389.78|387.38|385.29|382.49|389.78|387.38|384.93|382.13|0
1650399600000|2022-04-19 20:20:00|385.47|382.67|383.86|381.06|385.47|382.67|383.5|380.7|0
1650399900000|2022-04-19 20:25:00|384.04|381.24|385.47|382.67|385.47|382.67|384.04|381.24|0
1650400200000|2022-04-19 20:30:00|385.29|382.49|385.29|382.49|385.65|382.85|384.57|381.77|0
1650400500000|2022-04-19 20:35:00|385.11|382.31|384.93|382.13|385.47|382.67|384.57|381.77|0
1650400800000|2022-04-19 20:40:00|384.75|381.95|385.46|382.66|385.46|382.66|384.03|381.23|0
1650401100000|2022-04-19 20:45:00|385.1|382.3|385.46|382.66|385.64|382.84|384.92|382.12|0
1650401400000|2022-04-19 20:50:00|385.28|382.48|385.1|382.3|385.64|382.84|385.1|382.3|0
1650401700000|2022-04-19 20:55:00|384.92|382.12|385.21|382.41|385.64|382.84|384.74|381.94|0
1650402000000|2022-04-19 21:00:00|385.19|382.39|385.53|382.73|385.58|382.78|385.06|382.26|0
1650402300000|2022-04-19 21:05:00|385.56|382.76|385.45|382.65|385.71|382.91|385.45|382.65|0
1650402600000|2022-04-19 21:10:00|385.42|382.62|385.63|382.83|385.71|382.91|385.4|382.6|0
1650402900000|2022-04-19 21:15:00|385.6|382.8|386.18|383.38|386.18|383.38|385.37|382.57|0
1650403200000|2022-04-19 21:20:00|386.21|383.41|386|383.2|386.23|383.43|385.89|383.09|0
1650403500000|2022-04-19 21:25:00|385.95|383.15|386.23|383.43|386.51|383.71|385.95|383.15|0
1650403800000|2022-04-19 21:30:00|386.17|383.37|386.49|383.69|386.88|384.08|386.15|383.35|0
1650404100000|2022-04-19 21:35:00|386.36|383.56|386.09|383.29|386.51|383.71|386.09|383.29|0
1650404400000|2022-04-19 21:40:00|386.23|383.43|386.46|383.66|386.72|383.92|386.17|383.37|0
1650404700000|2022-04-19 21:45:00|386.28|383.48|386.19|383.39|386.28|383.48|386.17|383.37|0
1650405000000|2022-04-19 21:50:00|386.17|383.37|386.35|383.55|386.45|383.65|386.17|383.37|0
1650405300000|2022-04-19 21:55:00|386.5|383.7|386.48|383.68|386.5|383.7|385.95|383.15|0
1650405600000|2022-04-19 22:00:00|386.25|383.45|386.51|383.71|387.15|384.35|385.44|382.64|0
1650405900000|2022-04-19 22:05:00|386.33|383.53|384.18|381.38|386.69|383.89|384.18|381.38|0
1650406200000|2022-04-19 22:10:00|384.36|381.56|383.82|381.02|384.71|381.91|383.64|380.84|0
1650406500000|2022-04-19 22:15:00|383.73|380.93|382.74|379.94|383.82|381.02|382.47|379.67|0
1650406800000|2022-04-19 22:20:00|382.56|379.76|383.1|380.3|383.81|381.01|382.56|379.76|0
1650407100000|2022-04-19 22:25:00|382.92|380.12|382.91|380.11|383.81|381.01|382.56|379.76|0
1650407400000|2022-04-19 22:30:00|382.74|379.94|381.48|378.68|382.91|380.11|381.48|378.68|0
1650407700000|2022-04-19 22:35:00|381.66|378.86|380.59|377.79|381.66|378.86|380.05|377.25|0
1650408000000|2022-04-19 22:40:00|380.68|377.88|381.3|378.5|381.66|378.86|380.68|377.88|0
1650408300000|2022-04-19 22:45:00|381.48|378.68|381.83|379.03|381.84|379.04|381.12|378.32|0
1650408600000|2022-04-19 22:50:00|382.01|379.21|382.19|379.39|382.55|379.75|381.75|378.95|0
1650408900000|2022-04-19 22:55:00|382.1|379.3|382.55|379.75|382.9|380.1|381.75|378.95|0
1650409200000|2022-04-19 23:00:00|382.37|379.57|383.98|381.18|384.69|381.89|382.19|379.39|0
1650409500000|2022-04-19 23:05:00|383.8|381|384.33|381.53|384.69|381.89|383.8|381|0
1650409800000|2022-04-19 23:10:00|384.25|381.45|384.33|381.53|384.87|382.07|383.97|381.17|0
1650410100000|2022-04-19 23:15:00|384.51|381.71|384.15|381.35|384.69|381.89|384.06|381.26|0
1650410400000|2022-04-19 23:20:00|384.06|381.26|383.97|381.17|384.15|381.35|383.25|380.45|0
1650410700000|2022-04-19 23:25:00|383.88|381.08|385.58|382.78|385.76|382.96|383.79|380.99|0
1650411000000|2022-04-19 23:30:00|385.4|382.6|386.12|383.32|386.12|383.32|385.04|382.24|0
1650411300000|2022-04-19 23:35:00|386.03|383.23|384.86|382.06|386.66|383.86|384.77|381.97|0
1650411600000|2022-04-19 23:40:00|384.68|381.88|383.25|380.45|384.68|381.88|383.25|380.45|0
1650411900000|2022-04-19 23:45:00|383.07|380.27|384.14|381.34|384.32|381.52|382.71|379.91|0
1650412200000|2022-04-19 23:50:00|384.32|381.52|383.42|380.62|384.32|381.52|382.88|380.08|0
1650412500000|2022-04-19 23:55:00|383.33|380.53|383.42|380.62|384.14|381.34|382.88|380.08|0
1650412800000|2022-04-20 00:00:00|383.6|380.8|385.3|382.5|386.11|383.31|382.88|380.08|0
1650413100000|2022-04-20 00:05:00|385.48|382.68|385.93|383.13|386.47|383.67|385.03|382.23|0
1650413400000|2022-04-20 00:10:00|385.84|383.04|385.03|382.23|386.11|383.31|384.67|381.87|0
1650413700000|2022-04-20 00:15:00|385.21|382.41|385.92|383.12|385.92|383.12|383.77|380.97|0
1650414000000|2022-04-20 00:20:00|385.74|382.94|384.66|381.86|386.1|383.3|384.66|381.86|0
1650414300000|2022-04-20 00:25:00|384.84|382.04|384.4|381.6|384.94|382.14|383.59|380.79|0
1650414600000|2022-04-20 00:30:00|384.3|381.5|384.4|381.6|384.66|381.86|383.41|380.61|0
1650414900000|2022-04-20 00:35:00|384.3|381.5|382.96|380.16|384.4|381.6|382.96|380.16|0
1650415200000|2022-04-20 00:40:00|383.05|380.25|383.58|380.78|383.58|380.78|382.96|380.16|0
1650415500000|2022-04-20 00:45:00|383.5|380.7|384.12|381.32|384.3|381.5|383.22|380.42|0
1650415800000|2022-04-20 00:50:00|384.21|381.41|383.76|380.96|384.65|381.85|383.4|380.6|0
1650416100000|2022-04-20 00:55:00|383.58|380.78|383.22|380.42|383.76|380.96|383.04|380.24|0
1650416400000|2022-04-20 01:00:00|383.04|380.24|383.22|380.42|383.49|380.69|381.43|378.63|0
1650416700000|2022-04-20 01:05:00|383.04|380.24|383.57|380.77|384.11|381.31|383.04|380.24|0
1650417000000|2022-04-20 01:10:00|383.31|380.51|384.2|381.4|384.29|381.49|383.21|380.41|0
1650417300000|2022-04-20 01:15:00|384.29|381.49|389.69|386.89|389.87|387.07|384.29|381.49|0
1650417600000|2022-04-20 01:20:00|389.87|387.07|388.6|385.8|390.32|387.52|388.24|385.44|0
1650417900000|2022-04-20 01:25:00|388.78|385.98|388.96|386.16|390.77|387.97|388.42|385.62|0
1650418200000|2022-04-20 01:30:00|389.14|386.34|390.59|387.79|390.59|387.79|387.7|384.9|0
1650418500000|2022-04-20 01:35:00|390.41|387.61|388.69|385.89|390.41|387.61|387.7|384.9|0
1650418800000|2022-04-20 01:40:00|388.78|385.98|388.96|386.16|388.96|386.16|388.05|385.25|0
1650419100000|2022-04-20 01:45:00|388.87|386.07|388.77|385.97|389.5|386.7|388.23|385.43|0
1650419400000|2022-04-20 01:50:00|388.87|386.07|388.59|385.79|388.95|386.15|388.23|385.43|0
1650419700000|2022-04-20 01:55:00|388.41|385.61|388.59|385.79|388.77|385.97|387.69|384.89|0
1650420000000|2022-04-20 02:00:00|388.41|385.61|388.23|385.43|389.67|386.87|387.51|384.71|0
1650420300000|2022-04-20 02:05:00|387.87|385.07|385.7|382.9|388.41|385.61|384.63|381.83|0
1650420600000|2022-04-20 02:10:00|385.88|383.08|386.06|383.26|386.78|383.98|384.8|382|0
1650420900000|2022-04-20 02:15:00|386.24|383.44|386.51|383.71|386.96|384.16|385.52|382.72|0
1650421200000|2022-04-20 02:20:00|386.42|383.62|386.96|384.16|387.68|384.88|386.42|383.62|0
1650421500000|2022-04-20 02:25:00|387.14|384.34|385.52|382.72|387.32|384.52|384.8|382|0
1650421800000|2022-04-20 02:30:00|385.34|382.54|386.05|383.25|386.96|384.16|385.16|382.36|0
1650422100000|2022-04-20 02:35:00|386.23|383.43|386.23|383.43|386.87|384.07|386.05|383.25|0
1650422400000|2022-04-20 02:40:00|386.05|383.25|386.77|383.97|386.95|384.15|386.05|383.25|0
1650422700000|2022-04-20 02:45:00|386.95|384.15|386.32|383.52|387.31|384.51|385.69|382.89|0
1650423000000|2022-04-20 02:50:00|386.23|383.43|386.41|383.61|386.95|384.15|386.23|383.43|0
1650423300000|2022-04-20 02:55:00|386.23|383.43|384.97|382.17|386.23|383.43|384.79|381.99|0
1650423600000|2022-04-20 03:00:00|384.79|381.99|384.43|381.63|384.79|381.99|383.35|380.55|0
1650423900000|2022-04-20 03:05:00|384.34|381.54|384.25|381.45|384.6|381.8|383.89|381.09|0
1650424200000|2022-04-20 03:10:00|384.07|381.27|385.14|382.34|386.22|383.42|383.89|381.09|0
1650424500000|2022-04-20 03:15:00|385.05|382.25|385.5|382.7|386.94|384.14|384.78|381.98|0
1650424800000|2022-04-20 03:20:00|385.32|382.52|385.14|382.34|385.68|382.88|384.42|381.62|0
1650425100000|2022-04-20 03:25:00|384.96|382.16|384.42|381.62|385.14|382.34|383.88|381.08|0
1650425400000|2022-04-20 03:30:00|384.24|381.44|386.03|383.23|386.21|383.41|384.24|381.44|0
1650425700000|2022-04-20 03:35:00|385.85|383.05|384.77|381.97|385.85|383.05|384.77|381.97|0
1650426000000|2022-04-20 03:40:00|384.95|382.15|385.31|382.51|385.49|382.69|384.77|381.97|0
1650426300000|2022-04-20 03:45:00|385.67|382.87|384.59|381.79|385.76|382.96|384.59|381.79|0
1650426600000|2022-04-20 03:50:00|384.41|381.61|382.26|379.46|384.59|381.79|381.9|379.1|0
1650426900000|2022-04-20 03:55:00|382.44|379.64|381.9|379.1|382.79|379.99|381.9|379.1|0
1650427200000|2022-04-20 04:00:00|381.72|378.92|383.06|380.26|383.15|380.35|381.54|378.74|0
1650427500000|2022-04-20 04:05:00|383.15|380.35|382.97|380.17|383.15|380.35|382.61|379.81|0
1650427800000|2022-04-20 04:10:00|382.79|379.99|383.5|380.7|384.4|381.6|382.79|379.99|0
1650428100000|2022-04-20 04:15:00|383.32|380.52|383.68|380.88|383.68|380.88|383.14|380.34|0
1650428400000|2022-04-20 04:20:00|383.5|380.7|383.32|380.52|384.22|381.42|383.32|380.52|0
1650428700000|2022-04-20 04:25:00|383.5|380.7|382.96|380.16|383.68|380.88|382.6|379.8|0
1650429000000|2022-04-20 04:30:00|383.14|380.34|382.69|379.89|383.32|380.52|382.6|379.8|0
1650429300000|2022-04-20 04:35:00|382.6|379.8|382.78|379.98|382.96|380.16|382.24|379.44|0
1650429600000|2022-04-20 04:40:00|382.6|379.8|382.42|379.62|382.78|379.98|382.42|379.62|0
1650429900000|2022-04-20 04:45:00|382.24|379.44|382.77|379.97|383.13|380.33|382.24|379.44|0
1650430200000|2022-04-20 04:50:00|382.95|380.15|383.49|380.69|384.03|381.23|382.77|379.97|0
1650430500000|2022-04-20 04:55:00|383.67|380.87|383.49|380.69|383.94|381.14|383.31|380.51|0
1650430800000|2022-04-20 05:00:00|383.67|380.87|386|383.2|386.36|383.56|382.41|379.61|0
1650431100000|2022-04-20 05:05:00|385.64|382.84|385.28|382.48|386|383.2|384.65|381.85|0
1650431400000|2022-04-20 05:10:00|385.46|382.66|385.28|382.48|386.18|383.38|384.92|382.12|0
1650431700000|2022-04-20 05:15:00|385.19|382.39|386.35|383.55|386.35|383.55|384.74|381.94|0
1650432000000|2022-04-20 05:20:00|386.27|383.47|386.89|384.09|387.61|384.81|385.99|383.19|0
1650432300000|2022-04-20 05:25:00|386.71|383.91|386.71|383.91|387.61|384.81|386.35|383.55|0
1650432600000|2022-04-20 05:30:00|386.62|383.82|386.35|383.55|386.62|383.82|385.09|382.29|0
1650432900000|2022-04-20 05:35:00|386.53|383.73|385.81|383.01|387.07|384.27|385.63|382.83|0
1650433200000|2022-04-20 05:40:00|385.72|382.92|383.65|380.85|385.72|382.92|383.47|380.67|0
1650433500000|2022-04-20 05:45:00|383.47|380.67|384.55|381.75|385.09|382.29|383.47|380.67|0
1650433800000|2022-04-20 05:50:00|384.37|381.57|385.08|382.28|385.08|382.28|384.01|381.21|0
1650434100000|2022-04-20 05:55:00|384.54|381.74|383.47|380.67|384.9|382.1|383.29|380.49|0
1650434400000|2022-04-20 06:00:00|383.64|380.84|384.54|381.74|384.54|381.74|382.75|379.95|0
1650434700000|2022-04-20 06:05:00|384.36|381.56|386.34|383.54|386.52|383.72|384|381.2|0
1650435000000|2022-04-20 06:10:00|386.52|383.72|387.41|384.61|388.13|385.33|386.52|383.72|0
1650435300000|2022-04-20 06:15:00|387.59|384.79|388.49|385.69|389.03|386.23|387.33|384.53|0
1650435600000|2022-04-20 06:20:00|388.31|385.51|387.95|385.15|389.03|386.23|387.23|384.43|0
1650435900000|2022-04-20 06:25:00|388.13|385.33|390.82|388.02|390.82|388.02|387.59|384.79|0
1650436200000|2022-04-20 06:30:00|390.64|387.84|389.2|386.4|390.82|388.02|389.02|386.22|0
1650436500000|2022-04-20 06:35:00|389.29|386.49|387.85|385.05|389.56|386.76|387.76|384.96|0
1650436800000|2022-04-20 06:40:00|387.76|384.96|387.76|384.96|388.84|386.04|387.76|384.96|0
1650437100000|2022-04-20 06:45:00|387.4|384.6|387.4|384.6|387.76|384.96|386.5|383.7|0
1650437400000|2022-04-20 06:50:00|387.22|384.42|387.4|384.6|388.66|385.86|386.59|383.79|0
1650437700000|2022-04-20 06:55:00|387.22|384.42|387.75|384.95|388.47|385.67|387.22|384.42|0
1650438000000|2022-04-20 07:00:00|387.49|384.69|389.29|385.93|391.53|388.73|387.04|384.24|0
1650438300000|2022-04-20 07:05:00|388.78|385.9|384.03|381.15|388.87|385.99|383.32|380.44|0
1650438600000|2022-04-20 07:10:00|383.67|380.79|383.67|380.79|384.57|381.69|381.89|379.01|0
1650438900000|2022-04-20 07:15:00|383.32|380.44|382.74|379.86|384.52|381.64|382.38|379.5|0
1650439200000|2022-04-20 07:20:00|382.91|380.03|384.34|381.46|385.94|383.06|382.65|379.77|0
1650439500000|2022-04-20 07:25:00|384.52|381.64|384.78|381.9|385.41|382.53|383.62|380.74|0
1650439800000|2022-04-20 07:30:00|384.69|381.81|383.27|380.39|384.69|381.81|382.55|379.67|0
1650440100000|2022-04-20 07:35:00|383.26|380.38|383.89|381.01|384.69|381.81|382.38|379.5|0
1650440400000|2022-04-20 07:40:00|383.98|381.1|385.31|382.43|385.4|382.52|383.26|380.38|0
1650440700000|2022-04-20 07:45:00|385.22|382.34|385.93|383.05|385.93|383.05|384.6|381.72|0
1650441000000|2022-04-20 07:50:00|385.85|382.97|386.92|384.04|387|384.12|384.5|381.62|0
1650441300000|2022-04-20 07:55:00|386.83|383.95|386.82|383.94|387.9|385.02|386.29|383.41|0
1650441600000|2022-04-20 08:00:00|386.92|384.04|389.99|387.59|390.17|387.77|386.64|383.76|0
1650441900000|2022-04-20 08:05:00|389.81|387.41|390.34|387.94|390.7|388.3|388.91|386.51|0
1650442200000|2022-04-20 08:10:00|390.17|387.77|388.64|386.24|390.88|388.48|388.64|386.24|0
1650442500000|2022-04-20 08:15:00|388.73|386.33|388.19|385.79|389.27|386.87|387.11|384.71|0
1650442800000|2022-04-20 08:20:00|388.37|385.97|386.57|384.17|388.72|386.32|386.57|384.17|0
1650443100000|2022-04-20 08:25:00|386.67|384.27|386.57|384.17|387.29|384.89|385.86|383.46|0
1650443400000|2022-04-20 08:30:00|386.75|384.35|385.95|383.55|387.56|385.16|385.95|383.55|0
1650443700000|2022-04-20 08:35:00|385.86|383.46|384.47|382.07|385.86|383.46|383.04|380.64|0
1650444000000|2022-04-20 08:40:00|383.94|381.54|383.58|381.18|384.83|382.43|383.22|380.82|0
1650444300000|2022-04-20 08:45:00|383.76|381.36|385|382.6|385.18|382.78|383.76|381.36|0
1650444600000|2022-04-20 08:50:00|385.18|382.78|384.47|382.07|385.18|382.78|383.93|381.53|0
1650444900000|2022-04-20 08:55:00|384.65|382.25|382.24|379.84|385|382.6|381.61|379.21|0
1650445200000|2022-04-20 09:00:00|382.32|379.92|381.61|379.21|382.32|379.92|380.54|378.14|0
1650445500000|2022-04-20 09:05:00|381.43|379.03|380.54|378.14|382.14|379.74|380.54|378.14|0
1650445800000|2022-04-20 09:10:00|380.72|378.32|382.99|380.59|382.99|380.59|380.36|377.96|0
1650446100000|2022-04-20 09:15:00|382.81|380.41|378.9|376.5|383.34|380.94|378.73|376.33|0
1650446400000|2022-04-20 09:20:00|378.73|376.33|376.48|374.08|378.73|376.33|376.43|374.03|0
1650446700000|2022-04-20 09:25:00|376.65|374.25|376.83|374.43|376.83|374.43|375.24|372.84|0
1650447000000|2022-04-20 09:30:00|377.01|374.61|376.12|373.72|377.36|374.96|376.12|373.72|0
1650447300000|2022-04-20 09:35:00|376.04|373.64|376.04|373.64|376.3|373.9|374.71|372.31|0
1650447600000|2022-04-20 09:40:00|375.94|373.54|374.18|371.78|376.12|373.72|374|371.6|0
1650447900000|2022-04-20 09:45:00|374.36|371.96|375.06|372.66|375.06|372.66|373.3|370.9|0
1650448200000|2022-04-20 09:50:00|374.88|372.48|374.16|371.76|375.3|372.9|373.63|371.23|0
1650448500000|2022-04-20 09:55:00|374.33|371.93|374.33|371.93|375.21|372.81|373.8|371.4|0
1650448800000|2022-04-20 10:00:00|374.5|372.1|375.91|373.51|376.61|374.21|373.98|371.58|0
1650449100000|2022-04-20 10:05:00|376.08|373.68|374.85|372.45|376.79|374.39|374.85|372.45|0
1650449400000|2022-04-20 10:10:00|374.94|372.54|373.62|371.22|375.03|372.63|373.62|371.22|0
1650449700000|2022-04-20 10:15:00|373.71|371.31|373.27|370.87|373.71|371.31|372.39|369.99|0
1650450000000|2022-04-20 10:20:00|373.09|370.69|373.62|371.22|374.14|371.74|373.09|370.69|0
1650450300000|2022-04-20 10:25:00|373.44|371.04|372.48|370.08|373.44|371.04|372.39|369.99|0
1650450600000|2022-04-20 10:30:00|372.56|370.16|370.46|368.06|372.74|370.34|370.46|368.06|0
1650450900000|2022-04-20 10:35:00|370.64|368.24|371.16|368.76|371.86|369.46|370.64|368.24|0
1650451200000|2022-04-20 10:40:00|371.69|369.29|371.33|368.93|372.21|369.81|371.33|368.93|0
1650451500000|2022-04-20 10:45:00|371.25|368.85|372.12|369.72|372.21|369.81|370.46|368.06|0
1650451800000|2022-04-20 10:50:00|372.21|369.81|370.98|368.58|373.43|371.03|370.98|368.58|0
1650452100000|2022-04-20 10:55:00|371.5|369.1|371.94|369.54|372.12|369.72|371.15|368.75|0
1650452400000|2022-04-20 11:00:00|371.68|369.28|372.55|370.15|373.78|371.38|371.68|369.28|0
1650452700000|2022-04-20 11:05:00|372.73|370.33|372.55|370.15|373.43|371.03|372.37|369.97|0
1650453000000|2022-04-20 11:10:00|372.64|370.24|373.95|371.55|373.95|371.55|372.55|370.15|0
1650453300000|2022-04-20 11:15:00|373.77|371.37|374.12|371.72|374.47|372.07|373.42|371.02|0
1650453600000|2022-04-20 11:20:00|374.3|371.9|373.77|371.37|374.65|372.25|373.77|371.37|0
1650453900000|2022-04-20 11:25:00|373.59|371.19|373.07|370.67|373.59|371.19|372.72|370.32|0
1650454200000|2022-04-20 11:30:00|373.24|370.84|373.77|371.37|373.77|371.37|372.72|370.32|0
1650454500000|2022-04-20 11:35:00|373.59|371.19|372.36|369.96|373.94|371.54|372.36|369.96|0
1650454800000|2022-04-20 11:40:00|372.54|370.14|372.71|370.31|373.06|370.66|372.19|369.79|0
1650455100000|2022-04-20 11:45:00|372.54|370.14|370.09|367.69|372.63|370.23|369.91|367.51|0
1650455400000|2022-04-20 11:50:00|370.26|367.86|366.78|364.38|370.26|367.86|364.7|362.3|0
1650455700000|2022-04-20 11:55:00|366.08|363.68|360.67|358.27|366.78|364.38|360.67|358.27|0
1650456000000|2022-04-20 12:00:00|360.84|358.44|361.36|358.96|362.05|359.65|360.32|357.92|0
1650456300000|2022-04-20 12:05:00|361.18|358.78|361.18|358.78|362.39|359.99|361.01|358.61|0
1650456600000|2022-04-20 12:10:00|361.27|358.87|362.39|359.99|362.56|360.16|361.01|358.61|0
1650456900000|2022-04-20 12:15:00|362.56|360.16|363.6|361.2|363.77|361.37|362.39|359.99|0
1650457200000|2022-04-20 12:20:00|363.77|361.37|363.25|360.85|363.77|361.37|362.56|360.16|0
1650457500000|2022-04-20 12:25:00|363.34|360.94|359.3|356.9|363.77|361.37|358.78|356.38|0
1650457800000|2022-04-20 12:30:00|359.47|357.07|359.74|357.34|360.86|358.46|359.13|356.73|0
1650458100000|2022-04-20 12:35:00|359.82|357.42|359.99|357.59|360.34|357.94|359.13|356.73|0
1650458400000|2022-04-20 12:40:00|359.82|357.42|360.33|357.93|360.68|358.28|358.78|356.38|0
1650458700000|2022-04-20 12:45:00|360.08|357.68|360.85|358.45|361.72|359.32|359.99|357.59|0
1650459000000|2022-04-20 12:50:00|361.37|358.97|358.95|356.55|361.37|358.97|358.95|356.55|0
1650459300000|2022-04-20 12:55:00|359.12|356.72|358.08|355.68|359.64|357.24|357.91|355.51|0
1650459600000|2022-04-20 13:00:00|357.91|355.51|360.5|358.1|360.59|358.19|357.91|355.51|0
1650459900000|2022-04-20 13:05:00|360.33|357.93|361.53|359.13|361.71|359.31|359.98|357.58|0
1650460200000|2022-04-20 13:10:00|361.71|359.31|362.05|359.65|362.4|360|361.19|358.79|0
1650460500000|2022-04-20 13:15:00|362.23|359.83|361.53|359.13|362.4|360|361.53|359.13|0
1650460800000|2022-04-20 13:20:00|361.7|359.3|361.79|359.39|362.22|359.82|361.18|358.78|0
1650461100000|2022-04-20 13:25:00|361.88|359.48|359.62|357.22|361.88|359.48|359.62|357.22|0
1650461400000|2022-04-20 13:30:00|359.8|357.4|361.35|358.95|361.7|359.3|355.32|352.92|0
1650461700000|2022-04-20 13:35:00|360.66|358.26|359.79|357.39|362.22|359.82|357.9|355.5|0
1650462000000|2022-04-20 13:40:00|359.27|356.87|368.14|365.74|368.14|365.74|359.27|356.87|0
1650462300000|2022-04-20 13:45:00|369.54|367.14|372.35|369.95|373.58|371.18|369.36|366.96|0
1650462600000|2022-04-20 13:50:00|372.7|370.3|371.07|368.67|373.14|370.74|369.31|366.91|0
1650462900000|2022-04-20 13:55:00|371.42|369.02|373.19|370.79|375.67|373.27|370.89|368.49|0
1650463200000|2022-04-20 14:00:00|371.95|369.55|372.65|370.25|374.95|372.55|368.96|366.56|0
1650463500000|2022-04-20 14:05:00|372.48|370.08|373.71|371.31|376.02|373.62|372.3|369.9|0
1650463800000|2022-04-20 14:10:00|373.36|370.96|370.53|368.13|374.07|371.67|369.65|367.25|0
1650464100000|2022-04-20 14:15:00|370.18|367.78|369.12|366.72|370.71|368.31|367.72|365.32|0
1650464400000|2022-04-20 14:20:00|369.22|366.82|370.35|367.95|370.88|368.48|364.75|362.35|0
1650464700000|2022-04-20 14:25:00|370|367.6|366.49|364.09|370.53|368.13|365.27|362.87|0
1650465000000|2022-04-20 14:30:00|365.27|362.87|361.53|359.13|369.12|366.72|361|358.6|0
1650465300000|2022-04-20 14:35:00|361.7|359.3|360.67|358.27|362.94|360.54|359.63|357.23|0
1650465600000|2022-04-20 14:40:00|360.15|357.75|359.8|357.4|360.33|357.93|357.55|355.15|0
1650465900000|2022-04-20 14:45:00|359.63|357.23|359.72|357.32|361.37|358.97|358.59|356.19|0
1650466200000|2022-04-20 14:50:00|359.45|357.05|356.5|354.1|360.5|358.1|356.33|353.93|0
1650466500000|2022-04-20 14:55:00|357.02|354.62|357.63|355.23|358.58|356.18|355.64|353.24|0
1650466800000|2022-04-20 15:00:00|357.37|354.97|363.98|361.58|363.98|361.58|357.37|354.97|0
1650467100000|2022-04-20 15:05:00|364.33|361.93|363.98|361.58|364.68|362.28|361.53|359.13|0
1650467400000|2022-04-20 15:10:00|364.33|361.93|365.9|363.5|367.66|365.26|364.15|361.75|0
1650467700000|2022-04-20 15:15:00|366.25|363.85|369.59|367.19|369.77|367.37|365.9|363.5|0
1650468000000|2022-04-20 15:20:00|369.77|367.37|369.95|367.55|370.3|367.9|368.71|366.31|0
1650468300000|2022-04-20 15:25:00|370.3|367.9|366.95|364.55|370.47|368.07|366.6|364.2|0
1650468600000|2022-04-20 15:30:00|367.13|364.73|365.54|363.14|368|365.6|363.62|361.22|0
1650468900000|2022-04-20 15:35:00|365.72|363.32|363.27|360.87|365.72|363.32|361.52|359.12|0
1650469200000|2022-04-20 15:40:00|363.44|361.04|361|358.6|363.79|361.39|360.48|358.08|0
1650469500000|2022-04-20 15:45:00|360.47|358.07|363.79|361.39|363.96|361.56|359.43|357.03|0
1650469800000|2022-04-20 15:50:00|363.61|361.21|365.71|363.31|367.29|364.89|363.26|360.86|0
1650470100000|2022-04-20 15:55:00|366.06|363.66|363.08|360.68|366.06|363.66|362.21|359.81|0
1650470400000|2022-04-20 16:00:00|362.56|360.16|362.38|359.98|363.43|361.03|362.04|359.64|0
1650470700000|2022-04-20 16:05:00|362.21|359.81|365.8|363.4|367.64|365.24|361.16|358.76|0
1650471000000|2022-04-20 16:10:00|366.06|363.66|369.75|367.35|370.63|368.23|365.71|363.31|0
1650471300000|2022-04-20 16:15:00|369.22|366.82|368.69|366.29|370.46|368.06|367.81|365.41|0
1650471600000|2022-04-20 16:20:00|368.87|366.47|369.75|367.35|370.63|368.23|368.34|365.94|0
1650471900000|2022-04-20 16:25:00|369.48|367.08|369.92|367.52|371.69|369.29|369.39|366.99|0
1650472200000|2022-04-20 16:30:00|370.37|367.97|365.35|362.95|370.63|368.23|365|362.6|0
1650472500000|2022-04-20 16:35:00|365.7|363.3|363.94|361.54|365.87|363.47|362.02|359.62|0
1650472800000|2022-04-20 16:40:00|364.29|361.89|364.12|361.72|365.17|362.77|363.24|360.84|0
1650473100000|2022-04-20 16:45:00|363.94|361.54|361.67|359.27|364.12|361.72|360.8|358.4|0
1650473400000|2022-04-20 16:50:00|361.49|359.09|360.62|358.22|361.49|359.09|358.54|356.14|0
1650473700000|2022-04-20 16:55:00|360.45|358.05|361.32|358.92|362.01|359.61|359.23|356.83|0
1650474000000|2022-04-20 17:00:00|361.23|358.83|359.05|356.65|361.49|359.09|358.19|355.79|0
1650474300000|2022-04-20 17:05:00|358.53|356.13|361.93|359.53|364.11|361.71|358.19|355.79|0
1650474600000|2022-04-20 17:10:00|362.53|360.13|358.88|356.48|362.71|360.31|357.84|355.44|0
1650474900000|2022-04-20 17:15:00|359.05|356.65|361.48|359.08|362.36|359.96|356.97|354.57|0
1650475200000|2022-04-20 17:20:00|361.83|359.43|360.96|358.56|362.36|359.96|360.44|358.04|0
1650475500000|2022-04-20 17:25:00|360.78|358.38|362.18|359.78|362.88|360.48|360.61|358.21|0
1650475800000|2022-04-20 17:30:00|361.83|359.43|361.83|359.43|363.4|361|360.78|358.38|0
1650476100000|2022-04-20 17:35:00|361.65|359.25|360.78|358.38|361.65|359.25|359.74|357.34|0
1650476400000|2022-04-20 17:40:00|360.95|358.55|357.13|354.73|360.95|358.55|356.96|354.56|0
1650476700000|2022-04-20 17:45:00|356.96|354.56|359.21|356.81|359.21|356.81|354.88|352.48|0
1650477000000|2022-04-20 17:50:00|359.38|356.98|361.12|358.72|361.3|358.9|359.21|356.81|0
1650477300000|2022-04-20 17:55:00|361.3|358.9|358.86|356.46|361.82|359.42|358.69|356.29|0
1650477600000|2022-04-20 18:00:00|359.03|356.63|358.51|356.11|360.6|358.2|357.12|354.72|0
1650477900000|2022-04-20 18:05:00|358.68|356.28|359.47|357.07|360.25|357.85|358.16|355.76|0
1650478200000|2022-04-20 18:10:00|359.38|356.98|362.33|359.93|362.33|359.93|358.85|356.45|0
1650478500000|2022-04-20 18:15:00|362.16|359.76|365.48|363.08|365.83|363.43|361.11|358.71|0
1650478800000|2022-04-20 18:20:00|365.66|363.26|366.01|363.61|366.71|364.31|364.95|362.55|0
1650479100000|2022-04-20 18:25:00|365.83|363.43|367.23|364.83|367.58|365.18|365.65|363.25|0
1650479400000|2022-04-20 18:30:00|367.41|365.01|368.64|366.24|368.82|366.42|366.71|364.31|0
1650479700000|2022-04-20 18:35:00|368.82|366.42|372.17|369.77|372.7|370.3|368.64|366.24|0
1650480000000|2022-04-20 18:40:00|372.52|370.12|372.88|370.48|373.41|371.01|371.28|368.88|0
1650480300000|2022-04-20 18:45:00|373.05|370.65|371.46|369.06|373.94|371.54|370.22|367.82|0
1650480600000|2022-04-20 18:50:00|371.81|369.41|379.11|376.71|379.46|377.06|371.64|369.24|0
1650480900000|2022-04-20 18:55:00|379.29|376.89|377.5|375.1|380.9|378.5|376.78|374.38|0
1650481200000|2022-04-20 19:00:00|377.14|374.74|372.87|370.47|378.03|375.63|371.81|369.41|0
1650481500000|2022-04-20 19:05:00|373.58|371.18|372.51|370.11|375|372.6|372.34|369.94|0
1650481800000|2022-04-20 19:10:00|372.34|369.94|368.45|366.05|373.75|371.35|367.57|365.17|0
1650482100000|2022-04-20 19:15:00|367.57|365.17|368.97|366.57|370.21|367.81|367.21|364.81|0
1650482400000|2022-04-20 19:20:00|368.8|366.4|368.27|365.87|369.68|367.28|367.56|365.16|0
1650482700000|2022-04-20 19:25:00|367.92|365.52|366.86|364.46|368.27|365.87|364.05|361.65|0
1650483000000|2022-04-20 19:30:00|366.33|363.93|370.91|368.51|371.09|368.69|366.16|363.76|0
1650483300000|2022-04-20 19:35:00|370.2|367.8|366.73|364.33|371.44|369.04|365.5|363.1|0
1650483600000|2022-04-20 19:40:00|366.91|364.51|365.14|362.74|367|364.6|364.61|362.21|0
1650483900000|2022-04-20 19:45:00|364.96|362.56|362.53|360.13|365.14|362.74|359.35|356.95|0
1650484200000|2022-04-20 19:50:00|364.63|362.23|370.46|368.06|371.17|368.77|364.63|362.23|0
1650484500000|2022-04-20 19:55:00|369.93|367.53|371.19|368.79|373.12|370.72|368.88|366.48|0
1650484800000|2022-04-20 20:00:00|370.83|368.43|364.95|362.55|371.14|368.74|363.71|361.31|0
1650485100000|2022-04-20 20:05:00|362.84|360.44|362.13|359.73|370.61|368.21|360.56|358.16|0
1650485400000|2022-04-20 20:10:00|362.4|360|363.71|361.31|364.24|361.84|362.31|359.91|0
1650485700000|2022-04-20 20:15:00|362.86|360.06|365.32|362.52|365.67|362.87|362.86|360.06|0
1650486000000|2022-04-20 20:20:00|365.49|362.69|365.58|362.78|366.2|363.4|364.79|361.99|0
1650486300000|2022-04-20 20:25:00|365.49|362.69|365.14|362.34|366.02|363.22|364.61|361.81|0
1650486600000|2022-04-20 20:30:00|365.23|362.43|362.85|360.05|365.31|362.51|362.32|359.52|0
1650486900000|2022-04-20 20:35:00|363.02|360.22|362.5|359.7|363.2|360.4|362.32|359.52|0
1650487200000|2022-04-20 20:40:00|362.32|359.52|362.67|359.87|363.02|360.22|362.32|359.52|0
1650487500000|2022-04-20 20:45:00|362.84|360.04|361.61|358.81|363.02|360.22|361.61|358.81|0
1650487800000|2022-04-20 20:50:00|361.71|358.91|361.44|358.64|361.71|358.91|361.26|358.46|0
1650488100000|2022-04-20 20:55:00|361.26|358.46|361.77|358.97|361.79|358.99|361.09|358.29|0
1650488400000|2022-04-20 21:00:00|361.89|359.09|361.87|359.07|362.07|359.27|361.79|358.99|0
1650488700000|2022-04-20 21:05:00|361.84|359.04|361.48|358.68|361.94|359.14|361.36|358.56|0
1650489000000|2022-04-20 21:10:00|361.51|358.71|361.17|358.37|361.53|358.73|361.07|358.27|0
1650489300000|2022-04-20 21:15:00|361.2|358.4|361.43|358.63|362.12|359.32|361.17|358.37|0
1650489600000|2022-04-20 21:20:00|361.48|358.68|361.37|358.57|361.55|358.75|361.35|358.55|0
1650489900000|2022-04-20 21:25:00|361.45|358.65|361.18|358.38|361.91|359.11|361.18|358.38|0
1650490200000|2022-04-20 21:30:00|361.13|358.33|360.85|358.05|361.16|358.36|360.85|358.05|0
1650490500000|2022-04-20 21:35:00|360.69|357.89|360.97|358.17|361.05|358.25|360.69|357.89|0
1650490800000|2022-04-20 21:40:00|360.94|358.14|361.05|358.25|361.2|358.4|360.94|358.14|0
1650491100000|2022-04-20 21:45:00|361.15|358.35|361.15|358.35|361.15|358.35|361.15|358.35|0
1650491400000|2022-04-20 21:50:00|361.17|358.37|361.42|358.62|361.52|358.72|361.15|358.35|0
1650491700000|2022-04-20 21:55:00|361.39|358.59|361.6|358.8|361.6|358.8|361.39|358.59|0
1650492000000|2022-04-20 22:00:00|362.38|359.58|361.06|358.26|362.47|359.67|360.28|357.48|0
1650492300000|2022-04-20 22:05:00|361.24|358.44|360.36|357.56|361.41|358.61|359.66|356.86|0
1650492600000|2022-04-20 22:10:00|360.18|357.38|361.32|358.52|361.76|358.96|360.01|357.21|0
1650492900000|2022-04-20 22:15:00|361.23|358.43|361.23|358.43|361.23|358.43|360.27|357.47|0
1650493200000|2022-04-20 22:20:00|361.15|358.35|360.35|357.55|361.15|358.35|360|357.2|0
1650493500000|2022-04-20 22:25:00|360.53|357.73|361.05|358.25|361.05|358.25|360.35|357.55|0
1650493800000|2022-04-20 22:30:00|360.88|358.08|359.13|356.33|361.05|358.25|358.95|356.15|0
1650494100000|2022-04-20 22:35:00|359.04|356.24|358.6|355.8|359.3|356.5|358.43|355.63|0
1650494400000|2022-04-20 22:40:00|358.78|355.98|360|357.2|360.17|357.37|358.6|355.8|0
1650494700000|2022-04-20 22:45:00|360.17|357.37|361.57|358.77|362.62|359.82|360|357.2|0
1650495000000|2022-04-20 22:50:00|361.39|358.59|361.22|358.42|361.39|358.59|360.17|357.37|0
1650495300000|2022-04-20 22:55:00|361.39|358.59|361.74|358.94|361.83|359.03|360.69|357.89|0
1650495600000|2022-04-20 23:00:00|361.92|359.12|361.39|358.59|361.92|359.12|361.22|358.42|0
1650495900000|2022-04-20 23:05:00|361.56|358.76|361.56|358.76|361.56|358.76|361.13|358.33|0
1650496200000|2022-04-20 23:10:00|361.39|358.59|362.09|359.29|362.26|359.46|361.21|358.41|0
1650496500000|2022-04-20 23:15:00|362.18|359.38|361.38|358.58|362.26|359.46|361.38|358.58|0
1650496800000|2022-04-20 23:20:00|361.47|358.67|361.73|358.93|362.08|359.28|361.47|358.67|0
1650497100000|2022-04-20 23:25:00|361.65|358.85|361.03|358.23|361.65|358.85|361.03|358.23|0
1650497400000|2022-04-20 23:30:00|360.85|358.05|360.85|358.05|361.38|358.58|360.68|357.88|0
1650497700000|2022-04-20 23:35:00|360.68|357.88|360.5|357.7|361.03|358.23|360.33|357.53|0
1650498000000|2022-04-20 23:40:00|360.33|357.53|359.45|356.65|360.5|357.7|359.45|356.65|0
1650498300000|2022-04-20 23:45:00|359.27|356.47|359.27|356.47|360.15|357.35|359.1|356.3|0
1650498600000|2022-04-20 23:50:00|359.1|356.3|359.27|356.47|359.45|356.65|358.57|355.77|0
1650498900000|2022-04-20 23:55:00|359.45|356.65|360.14|357.34|360.14|357.34|359.09|356.29|0
1650499200000|2022-04-21 00:00:00|360.32|357.52|359.36|356.56|360.32|357.52|357.87|355.07|0
1650499500000|2022-04-21 00:05:00|359.44|356.64|358.57|355.77|359.44|356.64|358.04|355.24|0
1650499800000|2022-04-21 00:10:00|358.74|355.94|359.26|356.46|359.26|356.46|358.39|355.59|0
1650500100000|2022-04-21 00:15:00|359.44|356.64|357.87|355.07|359.44|356.64|357.52|354.72|0
1650500400000|2022-04-21 00:20:00|357.96|355.16|358.56|355.76|359.09|356.29|357.87|355.07|0
1650500700000|2022-04-21 00:25:00|358.39|355.59|358.56|355.76|358.56|355.76|358.04|355.24|0
1650501000000|2022-04-21 00:30:00|358.48|355.68|357.86|355.06|358.56|355.76|357.69|354.89|0
1650501300000|2022-04-21 00:35:00|358.03|355.23|359.25|356.45|359.43|356.63|357.69|354.89|0
1650501600000|2022-04-21 00:40:00|359.43|356.63|358.73|355.93|359.43|356.63|358.73|355.93|0
1650501900000|2022-04-21 00:45:00|358.55|355.75|359.77|356.97|360.12|357.32|358.55|355.75|0
1650502200000|2022-04-21 00:50:00|359.95|357.15|360.04|357.24|360.3|357.5|359.6|356.8|0
1650502500000|2022-04-21 00:55:00|359.95|357.15|359.42|356.62|360.12|357.32|358.9|356.1|0
1650502800000|2022-04-21 01:00:00|359.25|356.45|359.42|356.62|359.51|356.71|358.72|355.92|0
1650503100000|2022-04-21 01:05:00|359.59|356.79|360.29|357.49|360.64|357.84|359.59|356.79|0
1650503400000|2022-04-21 01:10:00|360.12|357.32|360.11|357.31|360.82|358.02|359.94|357.14|0
1650503700000|2022-04-21 01:15:00|359.94|357.14|359.24|356.44|360.11|357.31|359.06|356.26|0
1650504000000|2022-04-21 01:20:00|359.33|356.53|360.11|357.31|360.64|357.84|359.24|356.44|0
1650504300000|2022-04-21 01:25:00|360.29|357.49|360.28|357.48|360.81|358.01|359.93|357.13|0
1650504600000|2022-04-21 01:30:00|360.2|357.4|358.53|355.73|360.63|357.83|358.36|355.56|0
1650504900000|2022-04-21 01:35:00|358.63|355.83|358.01|355.21|358.71|355.91|357.31|354.51|0
1650505200000|2022-04-21 01:40:00|358.18|355.38|356.01|353.21|358.36|355.56|355.57|352.77|0
1650505500000|2022-04-21 01:45:00|355.75|352.95|355.92|353.12|356.18|353.38|355.4|352.6|0
1650505800000|2022-04-21 01:50:00|356.09|353.29|355.92|353.12|356.26|353.46|355.57|352.77|0
1650506100000|2022-04-21 01:55:00|355.91|353.11|356.09|353.29|356.26|353.46|355.39|352.59|0
1650506400000|2022-04-21 02:00:00|355.91|353.11|356.78|353.98|357.13|354.33|355.91|353.11|0
1650506700000|2022-04-21 02:05:00|356.95|354.15|355.39|352.59|356.95|354.15|354.87|352.07|0
1650507000000|2022-04-21 02:10:00|355.21|352.41|355.21|352.41|355.39|352.59|354.69|351.89|0
1650507300000|2022-04-21 02:15:00|355.04|352.24|354.69|351.89|355.21|352.41|354.69|351.89|0
1650507600000|2022-04-21 02:20:00|354.86|352.06|355.56|352.76|355.73|352.93|354.86|352.06|0
1650507900000|2022-04-21 02:25:00|355.65|352.85|356.08|353.28|356.08|353.28|355.56|352.76|0
1650508200000|2022-04-21 02:30:00|356.25|353.45|355.9|353.1|356.25|353.45|355.73|352.93|0
1650508500000|2022-04-21 02:35:00|355.99|353.19|356.94|354.14|357.12|354.32|355.9|353.1|0
1650508800000|2022-04-21 02:40:00|356.86|354.06|356.42|353.62|356.94|354.14|356.24|353.44|0
1650509100000|2022-04-21 02:45:00|356.24|353.44|356.59|353.79|356.94|354.14|356.24|353.44|0
1650509400000|2022-04-21 02:50:00|356.51|353.71|356.94|354.14|357.29|354.49|356.51|353.71|0
1650509700000|2022-04-21 02:55:00|356.85|354.05|356.41|353.61|356.94|354.14|356.06|353.26|0
1650510000000|2022-04-21 03:00:00|356.24|353.44|356.24|353.44|356.41|353.61|355.54|352.74|0
1650510300000|2022-04-21 03:05:00|356.41|353.61|356.06|353.26|356.41|353.61|356.06|353.26|0
1650510600000|2022-04-21 03:10:00|355.89|353.09|357.45|354.65|357.45|354.65|355.89|353.09|0
1650510900000|2022-04-21 03:15:00|357.54|354.74|357.8|355|357.97|355.17|357.1|354.3|0
1650511200000|2022-04-21 03:20:00|357.97|355.17|358.49|355.69|359.19|356.39|357.97|355.17|0
1650511500000|2022-04-21 03:25:00|358.67|355.87|358.49|355.69|359.02|356.22|358.14|355.34|0
1650511800000|2022-04-21 03:30:00|358.67|355.87|358.49|355.69|358.67|355.87|357.62|354.82|0
1650512100000|2022-04-21 03:35:00|358.31|355.51|359.36|356.56|359.54|356.74|358.31|355.51|0
1650512400000|2022-04-21 03:40:00|359.19|356.39|359.01|356.21|359.36|356.56|358.84|356.04|0
1650512700000|2022-04-21 03:45:00|358.93|356.13|358.83|356.03|359.01|356.21|358.31|355.51|0
1650513000000|2022-04-21 03:50:00|358.75|355.95|359.7|356.9|359.7|356.9|358.75|355.95|0
1650513300000|2022-04-21 03:55:00|359.88|357.08|360.05|357.25|360.4|357.6|359.7|356.9|0
1650513600000|2022-04-21 04:00:00|359.88|357.08|359.7|356.9|360.05|357.25|359.35|356.55|0
1650513900000|2022-04-21 04:05:00|359.62|356.82|358.83|356.03|359.62|356.82|358.83|356.03|0
1650514200000|2022-04-21 04:10:00|358.65|355.85|358.65|355.85|359.35|356.55|358.47|355.67|0
1650514500000|2022-04-21 04:15:00|358.47|355.67|358.65|355.85|358.82|356.02|358.12|355.32|0
1650514800000|2022-04-21 04:20:00|358.82|356.02|358.82|356.02|359|356.2|358.56|355.76|0
1650515100000|2022-04-21 04:25:00|358.64|355.84|358.82|356.02|359.17|356.37|358.47|355.67|0
1650515400000|2022-04-21 04:30:00|358.91|356.11|358.56|355.76|358.91|356.11|357.94|355.14|0
1650515700000|2022-04-21 04:35:00|358.64|355.84|358.29|355.49|358.64|355.84|358.12|355.32|0
1650516000000|2022-04-21 04:40:00|358.21|355.41|358.11|355.31|358.46|355.66|358.11|355.31|0
1650516300000|2022-04-21 04:45:00|358.29|355.49|357.94|355.14|358.29|355.49|357.59|354.79|0
1650516600000|2022-04-21 04:50:00|358.03|355.23|357.59|354.79|358.11|355.31|357.59|354.79|0
1650516900000|2022-04-21 04:55:00|357.41|354.61|357.59|354.79|357.76|354.96|357.41|354.61|0
1650517200000|2022-04-21 05:00:00|357.58|354.78|358.46|355.66|359.15|356.35|357.24|354.44|0
1650517500000|2022-04-21 05:05:00|358.28|355.48|357.41|354.61|358.37|355.57|355.49|352.69|0
1650517800000|2022-04-21 05:10:00|357.23|354.43|353.93|351.13|357.58|354.78|353.76|350.96|0
1650518100000|2022-04-21 05:15:00|353.76|350.96|352.89|350.09|353.93|351.13|352.37|349.57|0
1650518400000|2022-04-21 05:20:00|353.06|350.26|353.06|350.26|353.58|350.78|352.72|349.92|0
1650518700000|2022-04-21 05:25:00|353.15|350.35|354.27|351.47|354.62|351.82|353.06|350.26|0
1650519000000|2022-04-21 05:30:00|354.1|351.3|355.66|352.86|355.92|353.12|354.1|351.3|0
1650519300000|2022-04-21 05:35:00|355.31|352.51|355.31|352.51|355.83|353.03|355.13|352.33|0
1650519600000|2022-04-21 05:40:00|355.13|352.33|354.27|351.47|355.13|352.33|354.27|351.47|0
1650519900000|2022-04-21 05:45:00|354.44|351.64|355.13|352.33|355.48|352.68|354.27|351.47|0
1650520200000|2022-04-21 05:50:00|354.96|352.16|355.48|352.68|355.65|352.85|353.74|350.94|0
1650520500000|2022-04-21 05:55:00|355.57|352.77|356.52|353.72|356.96|354.16|355.3|352.5|0
1650520800000|2022-04-21 06:00:00|356.34|353.54|358.08|355.28|358.78|355.98|356.34|353.54|0
1650521100000|2022-04-21 06:05:00|357.91|355.11|358.61|355.81|358.61|355.81|357.56|354.76|0
1650521400000|2022-04-21 06:10:00|358.43|355.63|359.83|357.03|360.62|357.82|357.91|355.11|0
1650521700000|2022-04-21 06:15:00|360.18|357.38|360.35|357.55|361.93|359.13|359.92|357.12|0
1650522000000|2022-04-21 06:20:00|360.7|357.9|359.47|356.67|360.7|357.9|358.95|356.15|0
1650522300000|2022-04-21 06:25:00|359.65|356.85|359.12|356.32|360.35|357.55|358.42|355.62|0
1650522600000|2022-04-21 06:30:00|359.04|356.24|360.34|357.54|360.52|357.72|358.42|355.62|0
1650522900000|2022-04-21 06:35:00|360.43|357.63|360.17|357.37|360.87|358.07|359.29|356.49|0
1650523200000|2022-04-21 06:40:00|359.99|357.19|359.47|356.67|360.08|357.28|358.59|355.79|0
1650523500000|2022-04-21 06:45:00|359.64|356.84|358.86|356.06|359.81|357.01|358.07|355.27|0
1650523800000|2022-04-21 06:50:00|358.94|356.14|358.06|355.26|359.81|357.01|358.06|355.26|0
1650524100000|2022-04-21 06:55:00|357.81|355.01|357.37|354.57|358.24|355.44|356.32|353.52|0
1650524400000|2022-04-21 07:00:00|356.67|353.87|358.93|356.13|360.16|357.36|356.67|353.87|0
1650524700000|2022-04-21 07:05:00|358.73|356.33|356.81|354.41|359.78|357.38|356.81|354.41|0
1650525000000|2022-04-21 07:10:00|357.25|354.85|356.29|353.89|358.73|356.33|355.94|353.54|0
1650525300000|2022-04-21 07:15:00|356.46|354.06|355.94|353.54|356.46|354.06|354.38|351.98|0
1650525600000|2022-04-21 07:20:00|355.77|353.37|354.72|352.32|358.55|356.15|354.72|352.32|0
1650525900000|2022-04-21 07:25:00|354.81|352.41|353.85|351.45|356.9|354.5|353.85|351.45|0
1650526200000|2022-04-21 07:30:00|353.68|351.28|353.94|351.54|355.76|353.36|353.68|351.28|0
1650526500000|2022-04-21 07:35:00|353.85|351.45|352.21|349.81|354.02|351.62|351.25|348.85|0
1650526800000|2022-04-21 07:40:00|352.03|349.63|353.5|351.1|353.5|351.1|351.08|348.68|0
1650527100000|2022-04-21 07:45:00|353.07|350.67|352.93|350.53|356.8|354.4|352.46|350.06|0
1650527400000|2022-04-21 07:50:00|353.1|350.7|351.37|348.97|353.27|350.87|351.2|348.8|0
1650527700000|2022-04-21 07:55:00|351.46|349.06|347.06|344.66|351.63|349.23|346.21|343.81|0
1650528000000|2022-04-21 08:00:00|347.24|344.84|346.55|344.15|348.09|345.69|345.86|343.46|0
1650528300000|2022-04-21 08:05:00|346.64|344.24|346.12|343.72|346.98|344.58|345.52|343.12|0
1650528600000|2022-04-21 08:10:00|345.86|343.46|345.52|343.12|346.72|344.32|345.35|342.95|0
1650528900000|2022-04-21 08:15:00|345.35|342.95|345.69|343.29|346.03|343.63|344.32|341.92|0
1650529200000|2022-04-21 08:20:00|345.86|343.46|347.23|344.83|347.23|344.83|345.34|342.94|0
1650529500000|2022-04-21 08:25:00|347.57|345.17|347.05|344.65|347.57|345.17|346.71|344.31|0
1650529800000|2022-04-21 08:30:00|347.22|344.82|346.19|343.79|347.57|345.17|346.02|343.62|0
1650530100000|2022-04-21 08:35:00|346.37|343.97|347.22|344.82|347.56|345.16|346.19|343.79|0
1650530400000|2022-04-21 08:40:00|347.05|344.65|347.05|344.65|347.31|344.91|346.7|344.3|0
1650530700000|2022-04-21 08:45:00|346.7|344.3|346.79|344.39|347.05|344.65|346.36|343.96|0
1650531000000|2022-04-21 08:50:00|346.87|344.47|345.33|342.93|346.87|344.47|344.65|342.25|0
1650531300000|2022-04-21 08:55:00|345.5|343.1|344.99|342.59|346.01|343.61|344.82|342.42|0
1650531600000|2022-04-21 09:00:00|345.16|342.76|348.76|346.36|348.93|346.53|344.64|342.24|0
1650531900000|2022-04-21 09:05:00|349.1|346.7|347.81|345.41|349.45|347.05|347.81|345.41|0
1650532200000|2022-04-21 09:10:00|347.9|345.5|347.38|344.98|348.07|345.67|347.21|344.81|0
1650532500000|2022-04-21 09:15:00|347.55|345.15|347.21|344.81|348.15|345.75|346.78|344.38|0
1650532800000|2022-04-21 09:20:00|347.2|344.8|346.69|344.29|347.55|345.15|346.26|343.86|0
1650533100000|2022-04-21 09:25:00|346.86|344.46|346.69|344.29|347.03|344.63|346.17|343.77|0
1650533400000|2022-04-21 09:30:00|346.86|344.46|348.23|345.83|348.49|346.09|346.52|344.12|0
1650533700000|2022-04-21 09:35:00|348.06|345.66|349.43|347.03|350.47|348.07|347.89|345.49|0
1650534000000|2022-04-21 09:40:00|349.26|346.86|349.26|346.86|349.6|347.2|348.74|346.34|0
1650534300000|2022-04-21 09:45:00|349.43|347.03|348.57|346.17|349.77|347.37|348.4|346|0
1650534600000|2022-04-21 09:50:00|348.74|346.34|349.25|346.85|349.94|347.54|348.74|346.34|0
1650534900000|2022-04-21 09:55:00|349.17|346.77|349.42|347.02|349.6|347.2|348.91|346.51|0
1650535200000|2022-04-21 10:00:00|349.6|347.2|349.77|347.37|350.46|348.06|349.34|346.94|0
1650535500000|2022-04-21 10:05:00|349.59|347.19|348.04|345.64|349.94|347.54|348.04|345.64|0
1650535800000|2022-04-21 10:10:00|348.22|345.82|347.7|345.3|348.9|346.5|347.7|345.3|0
1650536100000|2022-04-21 10:15:00|347.87|345.47|347.53|345.13|348.39|345.99|347.35|344.95|0
1650536400000|2022-04-21 10:20:00|347.44|345.04|347.35|344.95|347.96|345.56|347.18|344.78|0
1650536700000|2022-04-21 10:25:00|347.18|344.78|346.84|344.44|347.52|345.12|346.66|344.26|0
1650537000000|2022-04-21 10:30:00|346.66|344.26|345.8|343.4|347.01|344.61|345.8|343.4|0
1650537300000|2022-04-21 10:35:00|345.63|343.23|346.15|343.75|346.66|344.26|345.63|343.23|0
1650537600000|2022-04-21 10:40:00|345.97|343.57|345.72|343.32|346.66|344.26|345.63|343.23|0
1650537900000|2022-04-21 10:45:00|345.63|343.23|345.29|342.89|345.97|343.57|344.43|342.03|0
1650538200000|2022-04-21 10:50:00|345.46|343.06|345.28|342.88|345.8|343.4|345.11|342.71|0
1650538500000|2022-04-21 10:55:00|345.45|343.05|345.54|343.14|346.31|343.91|345.28|342.88|0
1650538800000|2022-04-21 11:00:00|345.11|342.71|346.31|343.91|346.65|344.25|345.11|342.71|0
1650539100000|2022-04-21 11:05:00|346.48|344.08|346.82|344.42|347.68|345.28|346.31|343.91|0
1650539400000|2022-04-21 11:10:00|346.99|344.59|346.13|343.73|347.51|345.11|345.79|343.39|0
1650539700000|2022-04-21 11:15:00|346.47|344.07|344.93|342.53|346.47|344.07|344.08|341.68|0
1650540000000|2022-04-21 11:20:00|345.1|342.7|344.25|341.85|345.1|342.7|344.08|341.68|0
1650540300000|2022-04-21 11:25:00|344.08|341.68|342.54|340.14|344.33|341.93|342.54|340.14|0
1650540600000|2022-04-21 11:30:00|342.71|340.31|343.14|340.74|344.24|341.84|342.2|339.8|0
1650540900000|2022-04-21 11:35:00|343.22|340.82|344.07|341.67|344.24|341.84|343.22|340.82|0
1650541200000|2022-04-21 11:40:00|343.9|341.5|344.58|342.18|344.58|342.18|343.39|340.99|0
1650541500000|2022-04-21 11:45:00|344.75|342.35|344.07|341.67|345.01|342.61|343.9|341.5|0
1650541800000|2022-04-21 11:50:00|344.24|341.84|342.87|340.47|344.75|342.35|342.87|340.47|0
1650542100000|2022-04-21 11:55:00|343.04|340.64|342.62|340.22|343.04|340.64|341.68|339.28|0
1650542400000|2022-04-21 12:00:00|342.87|340.47|341.93|339.53|343.04|340.64|341.51|339.11|0
1650542700000|2022-04-21 12:05:00|341.84|339.44|342.52|340.12|343.55|341.15|341.84|339.44|0
1650543000000|2022-04-21 12:10:00|342.69|340.29|342.86|340.46|343.54|341.14|342.35|339.95|0
1650543300000|2022-04-21 12:15:00|343.03|340.63|344.57|342.17|344.66|342.26|342.69|340.29|0
1650543600000|2022-04-21 12:20:00|344.74|342.34|344.05|341.65|344.74|342.34|343.88|341.48|0
1650543900000|2022-04-21 12:25:00|343.97|341.57|344.56|342.16|344.56|342.16|343.88|341.48|0
1650544200000|2022-04-21 12:30:00|344.65|342.25|346.58|344.18|347.17|344.77|343.03|340.63|0
1650544500000|2022-04-21 12:35:00|346.41|344.01|344.43|342.03|346.66|344.26|344.26|341.86|0
1650544800000|2022-04-21 12:40:00|344.26|341.86|343.58|341.18|344.78|342.38|343.41|341.01|0
1650545100000|2022-04-21 12:45:00|343.41|341.01|343.75|341.35|344.09|341.69|343.41|341.01|0
1650545400000|2022-04-21 12:50:00|343.92|341.52|342.21|339.81|343.92|341.52|342.21|339.81|0
1650545700000|2022-04-21 12:55:00|342.38|339.98|342.04|339.64|343.15|340.75|341.87|339.47|0
1650546000000|2022-04-21 13:00:00|342.38|339.98|343.4|341|343.57|341.17|341.36|338.96|0
1650546300000|2022-04-21 13:05:00|343.57|341.17|343.57|341.17|344.25|341.85|343.4|341|0
1650546600000|2022-04-21 13:10:00|343.74|341.34|345.3|342.9|345.48|343.08|342.55|340.15|0
1650546900000|2022-04-21 13:15:00|345.64|343.24|344.71|342.31|345.81|343.41|344.12|341.72|0
1650547200000|2022-04-21 13:20:00|344.79|342.39|344.96|342.56|345.47|343.07|344.62|342.22|0
1650547500000|2022-04-21 13:25:00|344.79|342.39|345.64|343.24|346.32|343.92|344.62|342.22|0
1650547800000|2022-04-21 13:30:00|345.13|342.73|337.36|334.96|345.13|342.73|337.03|334.63|0
1650548100000|2022-04-21 13:35:00|337.03|334.63|342.07|339.67|343.94|341.54|336.36|333.96|0
1650548400000|2022-04-21 13:40:00|341.74|339.34|341.02|338.62|343.09|340.69|339.71|337.31|0
1650548700000|2022-04-21 13:45:00|340.85|338.45|338.83|336.43|342.88|340.48|338.66|336.26|0
1650549000000|2022-04-21 13:50:00|337.66|335.26|340.01|337.61|342.03|339.63|336.15|333.75|0
1650549300000|2022-04-21 13:55:00|340.34|337.94|340.51|338.11|340.51|338.11|338.33|335.93|0
1650549600000|2022-04-21 14:00:00|340|337.6|340.34|337.94|342.87|340.47|340|337.6|0
1650549900000|2022-04-21 14:05:00|340.43|338.03|345.24|342.84|346.6|344.2|340.43|338.03|0
1650550200000|2022-04-21 14:10:00|345.07|342.67|345.91|343.51|347.45|345.05|343.03|340.63|0
1650550500000|2022-04-21 14:15:00|346.25|343.85|348.47|346.07|348.47|346.07|343.54|341.14|0
1650550800000|2022-04-21 14:20:00|348.81|346.41|349.02|346.62|350.34|347.94|346.81|344.41|0
1650551100000|2022-04-21 14:25:00|349.7|347.3|345.45|343.05|350.9|348.5|344.61|342.21|0
1650551400000|2022-04-21 14:30:00|345.62|343.22|344.86|342.46|346.47|344.07|344.44|342.04|0
1650551700000|2022-04-21 14:35:00|344.52|342.12|347.66|345.26|349.02|346.62|343.76|341.36|0
1650552000000|2022-04-21 14:40:00|347.48|345.08|349.87|347.47|351.58|349.18|347.31|344.91|0
1650552300000|2022-04-21 14:45:00|350.04|347.64|355.35|352.95|356.04|353.64|349.87|347.47|0
1650552600000|2022-04-21 14:50:00|355.69|353.29|355.37|352.97|356.58|354.18|352.96|350.56|0
1650552900000|2022-04-21 14:55:00|355.89|353.49|353.99|351.59|356.75|354.35|353.48|351.08|0
1650553200000|2022-04-21 15:00:00|354.85|352.45|352.96|350.56|355.71|353.31|352.1|349.7|0
1650553500000|2022-04-21 15:05:00|352.61|350.21|355.36|352.96|356.92|354.52|352.44|350.04|0
1650553800000|2022-04-21 15:10:00|356.05|353.65|353.99|351.59|356.05|353.65|352.1|349.7|0
1650554100000|2022-04-21 15:15:00|353.47|351.07|354.84|352.44|357.78|355.38|353.47|351.07|0
1650554400000|2022-04-21 15:20:00|355.02|352.62|357.08|354.68|360.55|358.15|354.5|352.1|0
1650554700000|2022-04-21 15:25:00|357.17|354.77|358.29|355.89|359.33|356.93|353.98|351.58|0
1650555000000|2022-04-21 15:30:00|358.99|356.59|362.03|359.63|363.86|361.46|358.12|355.72|0
1650555300000|2022-04-21 15:35:00|361.24|358.84|363.33|360.93|364.03|361.63|360.37|357.97|0
1650555600000|2022-04-21 15:40:00|363.5|361.1|367.85|365.45|368.38|365.98|363.33|360.93|0
1650555900000|2022-04-21 15:45:00|367.67|365.27|367.67|365.27|369.25|366.85|366.97|364.57|0
1650556200000|2022-04-21 15:50:00|367.85|365.45|368.2|365.8|369.43|367.03|366.1|363.7|0
1650556500000|2022-04-21 15:55:00|368.02|365.62|373.12|370.72|373.3|370.9|368.02|365.62|0
1650556800000|2022-04-21 16:00:00|372.95|370.55|376.4|374|376.85|374.45|369.63|367.23|0
1650557100000|2022-04-21 16:05:00|376.94|374.54|377.11|374.71|377.82|375.42|373.39|370.99|0
1650557400000|2022-04-21 16:10:00|377.29|374.89|377.47|375.07|379.6|377.2|375.34|372.94|0
1650557700000|2022-04-21 16:15:00|378|375.6|375.69|373.29|378.71|376.31|375.33|372.93|0
1650558000000|2022-04-21 16:20:00|376.14|373.74|380.49|378.09|380.49|378.09|374.98|372.58|0
1650558300000|2022-04-21 16:25:00|380.67|378.27|380.49|378.09|381.39|378.99|377.46|375.06|0
1650558600000|2022-04-21 16:30:00|380.67|378.27|377.46|375.06|381.73|379.33|376.3|373.9|0
1650558900000|2022-04-21 16:35:00|377.72|375.32|379.59|377.19|380.57|378.17|375.41|373.01|0
1650559200000|2022-04-21 16:40:00|379.14|376.74|378.7|376.3|380.39|377.99|376.92|374.52|0
1650559500000|2022-04-21 16:45:00|378.78|376.38|382.17|379.77|383.25|380.85|377.54|375.14|0
1650559800000|2022-04-21 16:50:00|382.45|380.05|387.2|384.8|387.92|385.52|382.45|380.05|0
1650560100000|2022-04-21 16:55:00|387.56|385.16|387.92|385.52|387.92|385.52|384.5|382.1|0
1650560400000|2022-04-21 17:00:00|388.46|386.06|392.25|389.85|393.52|391.12|386.84|384.44|0
1650560700000|2022-04-21 17:05:00|392.07|389.67|392.79|390.39|393.34|390.94|391.89|389.49|0
1650561000000|2022-04-21 17:10:00|392.61|390.21|390.44|388.04|393.33|390.93|389.9|387.5|0
1650561300000|2022-04-21 17:15:00|391.34|388.94|396.96|394.56|398.05|395.65|390.44|388.04|0
1650561600000|2022-04-21 17:20:00|397.87|395.47|388.17|385.77|397.87|395.47|385.47|383.07|0
1650561900000|2022-04-21 17:25:00|387.99|385.59|384.21|381.81|391.42|389.02|383.14|380.74|0
1650562200000|2022-04-21 17:30:00|383.85|381.45|386.53|384.13|386.89|384.49|381.35|378.95|0
1650562500000|2022-04-21 17:35:00|386.89|384.49|391.57|389.17|393.38|390.98|386.89|384.49|0
1650562800000|2022-04-21 17:40:00|392.3|389.9|392.11|389.71|394.47|392.07|388.68|386.28|0
1650563100000|2022-04-21 17:45:00|392.29|389.89|388.58|386.18|393.74|391.34|385.16|382.76|0
1650563400000|2022-04-21 17:50:00|388.94|386.54|392.38|389.98|392.38|389.98|388.58|386.18|0
1650563700000|2022-04-21 17:55:00|391.93|389.53|394.55|392.15|395.83|393.43|390.93|388.53|0
1650564000000|2022-04-21 18:00:00|395.38|392.98|403.47|400.59|403.65|400.77|395.38|392.98|0
1650564300000|2022-04-21 18:05:00|403.65|400.77|401.08|398.2|404.02|401.14|401.08|398.2|0
1650564600000|2022-04-21 18:10:00|401.63|398.75|403.74|400.86|404.2|401.32|400.16|397.28|0
1650564900000|2022-04-21 18:15:00|403.83|400.95|403.1|400.22|405.31|402.43|401.08|398.2|0
1650565200000|2022-04-21 18:20:00|402.91|400.03|404.57|401.69|404.57|401.69|398.33|395.45|0
1650565500000|2022-04-21 18:25:00|404.38|401.5|402.48|400.08|404.57|401.69|400.34|397.46|0
1650565800000|2022-04-21 18:30:00|403.13|400.73|398.27|395.87|404.69|402.29|397.17|394.77|0
1650566100000|2022-04-21 18:35:00|398.63|396.23|401.2|398.8|401.75|399.35|393.53|391.13|0
1650566400000|2022-04-21 18:40:00|401.01|398.61|405.89|403.49|406.07|403.67|400.28|397.88|0
1650566700000|2022-04-21 18:45:00|405.7|403.3|409.78|407.38|410.34|407.94|405.7|403.3|0
1650567000000|2022-04-21 18:50:00|409.41|407.01|410.88|408|411.31|408.43|409.14|406.26|0
1650567300000|2022-04-21 18:55:00|411.63|408.75|412.56|409.68|414.99|412.11|411.07|408.19|0
1650567600000|2022-04-21 19:00:00|412.94|410.06|419.32|416.44|419.5|416.62|412.75|409.87|0
1650567900000|2022-04-21 19:05:00|418.75|415.87|420.82|417.94|420.82|417.94|415.55|412.67|0
1650568200000|2022-04-21 19:10:00|421.2|418.32|419.94|417.06|422.33|419.45|419.31|416.43|0
1650568500000|2022-04-21 19:15:00|419.75|416.87|418.62|415.74|422.77|419.89|416.36|413.48|0
1650568800000|2022-04-21 19:20:00|418.43|415.55|414.3|411.42|421.25|418.37|414.3|411.42|0
1650569100000|2022-04-21 19:25:00|414.49|411.61|410.38|407.5|419.37|416.49|409.45|406.57|0
1650569400000|2022-04-21 19:30:00|411.87|408.99|418.3|415.42|418.49|415.61|409.23|406.35|0
1650569700000|2022-04-21 19:35:00|418.68|415.8|421.82|418.7|424.48|421.58|418.68|415.8|0
1650570000000|2022-04-21 19:40:00|421.44|418.32|416.85|413.73|422.5|419.38|416.66|413.54|0
1650570300000|2022-04-21 19:45:00|417.04|413.92|428.19|425.07|428.38|425.26|417.04|413.92|0
1650570600000|2022-04-21 19:50:00|425.72|422.6|416.33|413.21|425.72|422.6|413.52|410.4|0
1650570900000|2022-04-21 19:55:00|415.77|412.65|418.78|415.66|422.38|419.26|415.77|412.65|0
1650571200000|2022-04-21 20:00:00|419.16|416.04|423.89|420.77|425.41|422.29|419.16|416.04|0
1650571500000|2022-04-21 20:05:00|423.8|420.68|423.57|421.17|424.27|421.32|421.68|419.06|0
1650571800000|2022-04-21 20:10:00|423.95|421.55|422.05|419.65|426.99|424.59|420.08|417.68|0
1650572100000|2022-04-21 20:15:00|421.69|418.89|423.2|420.4|423.96|421.16|420.74|417.94|0
1650572400000|2022-04-21 20:20:00|423.39|420.59|423.39|420.59|424.24|421.44|422.44|419.64|0
1650572700000|2022-04-21 20:25:00|422.63|419.83|424.33|421.53|424.62|421.82|421.12|418.32|0
1650573000000|2022-04-21 20:30:00|424.14|421.34|423.86|421.06|425.47|422.67|423.01|420.21|0
1650573300000|2022-04-21 20:35:00|423.76|420.96|424.43|421.63|424.9|422.1|423.19|420.39|0
1650573600000|2022-04-21 20:40:00|424.71|421.91|423.57|420.77|424.71|421.91|423|420.2|0
1650573900000|2022-04-21 20:45:00|423.38|420.58|423.76|420.96|424.14|421.34|422.24|419.44|0
1650574200000|2022-04-21 20:50:00|423.57|420.77|424.7|421.9|424.89|422.09|423.38|420.58|0
1650574500000|2022-04-21 20:55:00|424.51|421.71|424.1|421.3|425.08|422.28|423.38|420.58|0
1650574800000|2022-04-21 21:00:00|423.94|421.14|423.59|420.79|423.97|421.17|423.37|420.57|0
1650575100000|2022-04-21 21:05:00|423.61|420.81|423.77|420.97|423.77|420.97|423.37|420.57|0
1650575400000|2022-04-21 21:10:00|423.8|421|424.04|421.24|424.05|421.25|423.77|420.97|0
1650575700000|2022-04-21 21:15:00|424.18|421.38|424.43|421.63|424.51|421.71|424.18|421.38|0
1650576000000|2022-04-21 21:20:00|424.41|421.61|424.01|421.21|424.57|421.77|424.01|421.21|0
1650576300000|2022-04-21 21:25:00|424|421.2|424.01|421.21|424.01|421.21|423.93|421.13|0
1650576600000|2022-04-21 21:30:00|423.99|421.19|423.99|421.19|424.12|421.32|423.96|421.16|0
1650576900000|2022-04-21 21:35:00|424.01|421.21|424.01|421.21|424.01|421.21|424.01|421.21|0
1650577200000|2022-04-21 21:40:00|424.04|421.24|424.09|421.29|424.09|421.29|424.04|421.24|0
1650577500000|2022-04-21 21:45:00|423.96|421.16|423.96|421.16|424|421.2|423.96|421.16|0
1650577800000|2022-04-21 21:50:00|424|421.2|424.36|421.56|424.4|421.6|423.93|421.13|0
1650578100000|2022-04-21 21:55:00|424.45|421.65|423.84|421.04|424.48|421.68|423.73|420.93|0
1650578400000|2022-04-21 22:00:00|422.89|420.09|425.82|423.02|426.2|423.4|422.79|419.99|0
1650578700000|2022-04-21 22:05:00|425.63|422.83|424.11|421.31|425.82|423.02|423.54|420.74|0
1650579000000|2022-04-21 22:10:00|423.92|421.12|424.3|421.5|425.63|422.83|423.92|421.12|0
1650579300000|2022-04-21 22:15:00|424.4|421.6|423.73|420.93|424.87|422.07|423.54|420.74|0
1650579600000|2022-04-21 22:20:00|423.54|420.74|422.4|419.6|423.73|420.93|421.64|418.84|0
1650579900000|2022-04-21 22:25:00|422.59|419.79|422.78|419.98|423.53|420.73|422.4|419.6|0
1650580200000|2022-04-21 22:30:00|422.4|419.6|420.7|417.9|422.4|419.6|420.51|417.71|0
1650580500000|2022-04-21 22:35:00|420.51|417.71|421.26|418.46|421.64|418.84|420.51|417.71|0
1650580800000|2022-04-21 22:40:00|421.45|418.65|421.64|418.84|422.02|419.22|421.07|418.27|0
1650581100000|2022-04-21 22:45:00|421.45|418.65|422.39|419.59|422.58|419.78|421.17|418.37|0
1650581400000|2022-04-21 22:50:00|422.58|419.78|423.53|420.73|423.72|420.92|422.39|419.59|0
1650581700000|2022-04-21 22:55:00|423.34|420.54|423.15|420.35|423.71|420.91|423.15|420.35|0
1650582000000|2022-04-21 23:00:00|423.33|420.53|424.09|421.29|424.09|421.29|421.63|418.83|0
1650582300000|2022-04-21 23:05:00|424.47|421.67|425.23|422.43|425.99|423.19|424.28|421.48|0
1650582600000|2022-04-21 23:10:00|424.85|422.05|424.94|422.14|425.23|422.43|424.09|421.29|0
1650582900000|2022-04-21 23:15:00|425.04|422.24|424.28|421.48|425.04|422.24|423.81|421.01|0
1650583200000|2022-04-21 23:20:00|424.37|421.57|423.89|421.09|424.84|422.04|423.89|421.09|0
1650583500000|2022-04-21 23:25:00|423.8|421|424.27|421.47|425.03|422.23|423.7|420.9|0
1650583800000|2022-04-21 23:30:00|424.46|421.66|424.27|421.47|424.65|421.85|423.7|420.9|0
1650584100000|2022-04-21 23:35:00|424.18|421.38|426.74|423.94|426.74|423.94|423.7|420.9|0
1650584400000|2022-04-21 23:40:00|426.46|423.66|423.51|420.71|426.46|423.66|423.51|420.71|0
1650584700000|2022-04-21 23:45:00|423.42|420.62|427.11|424.31|427.69|424.89|422.56|419.76|0
1650585000000|2022-04-21 23:50:00|427.3|424.5|426.92|424.12|427.3|424.5|424.26|421.46|0
1650585300000|2022-04-21 23:55:00|426.73|423.93|429.59|426.79|430.73|427.93|426.73|423.93|0
1650585600000|2022-04-22 00:00:00|429.4|426.6|427.87|425.07|430.73|427.93|427.59|424.79|0
1650585900000|2022-04-22 00:05:00|427.68|424.88|425.4|422.6|428.16|425.36|425.02|422.22|0
1650586200000|2022-04-22 00:10:00|425.59|422.79|425.97|423.17|428.82|426.02|425.02|422.22|0
1650586500000|2022-04-22 00:15:00|425.78|422.98|429.01|426.21|429.39|426.59|425.78|422.98|0
1650586800000|2022-04-22 00:20:00|429.2|426.4|428.05|425.25|429.2|426.4|427.29|424.49|0
1650587100000|2022-04-22 00:25:00|428.25|425.45|429.58|426.78|430.44|427.64|428.05|425.25|0
1650587400000|2022-04-22 00:30:00|429.77|426.97|427.1|424.3|430.34|427.54|427.1|424.3|0
1650587700000|2022-04-22 00:35:00|426.91|424.11|428.62|425.82|429.77|426.97|426.72|423.92|0
1650588000000|2022-04-22 00:40:00|428.43|425.63|433.4|430.6|433.4|430.6|428.24|425.44|0
1650588300000|2022-04-22 00:45:00|433.69|430.89|440.9|438.1|440.9|438.1|433.21|430.41|0
1650588600000|2022-04-22 00:50:00|440.32|437.52|438.78|435.98|441.48|438.68|438.3|435.5|0
1650588900000|2022-04-22 00:55:00|438.58|435.78|436.08|433.28|438.97|436.17|436.08|433.28|0
1650589200000|2022-04-22 01:00:00|436.27|433.47|436.66|433.86|437.23|434.43|435.31|432.51|0
1650589500000|2022-04-22 01:05:00|436.46|433.66|435.22|432.42|436.85|434.05|435.12|432.32|0
1650589800000|2022-04-22 01:10:00|435.12|432.32|435.11|432.31|436.08|433.28|434.92|432.12|0
1650590100000|2022-04-22 01:15:00|435.21|432.41|434.15|431.35|435.21|432.41|433.2|430.4|0
1650590400000|2022-04-22 01:20:00|433.96|431.16|433.77|430.97|434.54|431.74|433.39|430.59|0
1650590700000|2022-04-22 01:25:00|433.58|430.78|436.26|433.46|436.65|433.85|432.04|429.24|0
1650591000000|2022-04-22 01:30:00|435.88|433.08|435.88|433.08|437.99|435.19|435.3|432.5|0
1650591300000|2022-04-22 01:35:00|435.68|432.88|436.64|433.84|436.64|433.84|433.57|430.77|0
1650591600000|2022-04-22 01:40:00|436.84|434.04|436.64|433.84|437.61|434.81|436.26|433.46|0
1650591900000|2022-04-22 01:45:00|436.26|433.46|436.16|433.36|438.38|435.58|436.06|433.26|0
1650592200000|2022-04-22 01:50:00|436.26|433.46|432.99|430.19|436.64|433.84|432.99|430.19|0
1650592500000|2022-04-22 01:55:00|432.8|430|432.8|430|434.33|431.53|432.22|429.42|0
1650592800000|2022-04-22 02:00:00|432.61|429.81|432.22|429.42|434.14|431.34|431.27|428.47|0
1650593100000|2022-04-22 02:05:00|432.03|429.23|430.5|427.7|432.22|429.42|429.55|426.75|0
1650593400000|2022-04-22 02:10:00|430.69|427.89|431.45|428.65|432.22|429.42|430.12|427.32|0
1650593700000|2022-04-22 02:15:00|431.26|428.46|431.26|428.46|432.03|429.23|430.88|428.08|0
1650594000000|2022-04-22 02:20:00|431.17|428.37|432.41|429.61|432.41|429.61|430.69|427.89|0
1650594300000|2022-04-22 02:25:00|432.22|429.42|432.02|429.22|432.79|429.99|431.45|428.65|0
1650594600000|2022-04-22 02:30:00|431.83|429.03|431.64|428.84|433.36|430.56|431.45|428.65|0
1650594900000|2022-04-22 02:35:00|431.83|429.03|431.06|428.26|432.02|429.22|430.11|427.31|0
1650595200000|2022-04-22 02:40:00|430.97|428.17|431.83|429.03|432.59|429.79|430.87|428.07|0
1650595500000|2022-04-22 02:45:00|432.02|429.22|432.4|429.6|433.36|430.56|431.44|428.64|0
1650595800000|2022-04-22 02:50:00|432.59|429.79|432.4|429.6|433.55|430.75|432.21|429.41|0
1650596100000|2022-04-22 02:55:00|432.59|429.79|433.35|430.55|433.74|430.94|432.59|429.79|0
1650596400000|2022-04-22 03:00:00|433.16|430.36|434.5|431.7|435.27|432.47|432.59|429.79|0
1650596700000|2022-04-22 03:05:00|433.93|431.13|434.89|432.09|435.46|432.66|433.45|430.65|0
1650597000000|2022-04-22 03:10:00|434.69|431.89|431.82|429.02|434.69|431.89|431.43|428.63|0
1650597300000|2022-04-22 03:15:00|431.63|428.83|431.81|429.01|432.01|429.21|431.05|428.25|0
1650597600000|2022-04-22 03:20:00|431.62|428.82|431.62|428.82|432.01|429.21|431.24|428.44|0
1650597900000|2022-04-22 03:25:00|431.43|428.63|431.62|428.82|431.62|428.82|431.43|428.63|0
1650598200000|2022-04-22 03:30:00|431.81|429.01|432|429.2|432|429.2|431.24|428.44|0
1650598500000|2022-04-22 03:35:00|431.81|429.01|431.81|429.01|432|429.2|431.72|428.92|0
1650598800000|2022-04-22 03:40:00|432|429.2|431.81|429.01|432.67|429.87|431.81|429.01|0
1650599100000|2022-04-22 03:45:00|431.62|428.82|432|429.2|432.29|429.49|431.42|428.62|0
1650599400000|2022-04-22 03:50:00|432.19|429.39|432.19|429.39|432.95|430.15|431.99|429.19|0
1650599700000|2022-04-22 03:55:00|432.29|429.49|431.8|429|432.57|429.77|431.8|429|0
1650600000000|2022-04-22 04:00:00|431.99|429.19|431.8|429|432.18|429.38|431.8|429|0
1650600300000|2022-04-22 04:05:00|431.9|429.1|431.8|429|432.18|429.38|431.8|429|0
1650600600000|2022-04-22 04:10:00|431.71|428.91|431.8|429|432.18|429.38|431.71|428.91|0
1650600900000|2022-04-22 04:15:00|431.99|429.19|433.14|430.34|434.09|431.29|431.99|429.19|0
1650601200000|2022-04-22 04:20:00|433.33|430.53|429.41|426.61|433.33|430.53|428.55|425.75|0
1650601500000|2022-04-22 04:25:00|429.12|426.32|429.22|426.42|429.5|426.7|428.54|425.74|0
1650601800000|2022-04-22 04:30:00|429.12|426.32|431.41|428.61|431.98|429.18|429.12|426.32|0
1650602100000|2022-04-22 04:35:00|431.32|428.52|431.51|428.71|431.79|428.99|431.02|428.22|0
1650602400000|2022-04-22 04:40:00|431.41|428.61|431.21|428.41|431.98|429.18|431.02|428.22|0
1650602700000|2022-04-22 04:45:00|431.02|428.22|430.45|427.65|431.79|428.99|430.45|427.65|0
1650603000000|2022-04-22 04:50:00|430.26|427.46|430.06|427.26|430.64|427.84|429.68|426.88|0
1650603300000|2022-04-22 04:55:00|430.16|427.36|428.53|425.73|430.16|427.36|428.15|425.35|0
1650603600000|2022-04-22 05:00:00|428.15|425.35|427.01|424.21|429.49|426.69|426.63|423.83|0
1650603900000|2022-04-22 05:05:00|426.82|424.02|425.68|422.88|427.01|424.21|425.49|422.69|0
1650604200000|2022-04-22 05:10:00|425.49|422.69|423.78|420.98|426.06|423.26|423.78|420.98|0
1650604500000|2022-04-22 05:15:00|423.59|420.79|425.29|422.49|425.29|422.49|422.83|420.03|0
1650604800000|2022-04-22 05:20:00|425.1|422.3|426.05|423.25|426.05|423.25|424.53|421.73|0
1650605100000|2022-04-22 05:25:00|426.24|423.44|425.86|423.06|426.81|424.01|425.29|422.49|0
1650605400000|2022-04-22 05:30:00|425.67|422.87|423.77|420.97|427|424.2|423.77|420.97|0
1650605700000|2022-04-22 05:35:00|423.39|420.59|422.44|419.64|424.15|421.35|422.44|419.64|0
1650606000000|2022-04-22 05:40:00|422.54|419.74|422.44|419.64|423.01|420.21|422.16|419.36|0
1650606300000|2022-04-22 05:45:00|422.25|419.45|424.14|421.34|424.14|421.34|422.06|419.26|0
1650606600000|2022-04-22 05:50:00|424.05|421.25|425.19|422.39|425.28|422.48|423.48|420.68|0
1650606900000|2022-04-22 05:55:00|425.28|422.48|427.37|424.57|427.56|424.76|424.14|421.34|0
1650607200000|2022-04-22 06:00:00|427.18|424.38|427.56|424.76|428.9|426.1|425.47|422.67|0
1650607500000|2022-04-22 06:05:00|427.28|424.48|426.61|423.81|427.37|424.57|425.47|422.67|0
1650607800000|2022-04-22 06:10:00|426.8|424|426.22|423.42|427.18|424.38|425.27|422.47|0
1650608100000|2022-04-22 06:15:00|426.03|423.23|426.98|424.18|427.75|424.95|425.56|422.76|0
1650608400000|2022-04-22 06:20:00|426.89|424.09|425.27|422.47|426.89|424.09|425.27|422.47|0
1650608700000|2022-04-22 06:25:00|425.56|422.76|423.56|420.76|426.79|423.99|423.18|420.38|0
1650609000000|2022-04-22 06:30:00|423.28|420.48|424.13|421.33|424.51|421.71|422.61|419.81|0
1650609300000|2022-04-22 06:35:00|424.32|421.52|422.8|420|425.37|422.57|422.61|419.81|0
1650609600000|2022-04-22 06:40:00|422.99|420.19|424.31|421.51|424.6|421.8|422.14|419.34|0
1650609900000|2022-04-22 06:45:00|424.41|421.61|423.37|420.57|424.5|421.7|422.8|420|0
1650610200000|2022-04-22 06:50:00|423.46|420.66|423.55|420.75|425.07|422.27|423.46|420.66|0
1650610500000|2022-04-22 06:55:00|423.36|420.56|422.04|419.24|423.46|420.66|420.71|417.91|0
1650610800000|2022-04-22 07:00:00|421.85|419.05|418.26|415.46|423.74|420.94|418.07|415.27|0
1650611100000|2022-04-22 07:05:00|418.06|415.66|422.21|419.81|422.21|419.81|418.06|415.66|0
1650611400000|2022-04-22 07:10:00|421.64|419.24|419.37|416.97|422.78|420.38|418.24|415.84|0
1650611700000|2022-04-22 07:15:00|419.19|416.79|421.45|419.05|421.64|419.24|417.68|415.28|0
1650612000000|2022-04-22 07:20:00|421.83|419.43|427.9|425.5|428.1|425.7|421.83|419.43|0
1650612300000|2022-04-22 07:25:00|427.81|425.41|430.58|428.18|430.58|428.18|425.62|423.22|0
1650612600000|2022-04-22 07:30:00|430.38|427.98|429.43|427.03|431.53|429.13|427.14|424.74|0
1650612900000|2022-04-22 07:35:00|429.34|426.94|426.86|424.46|431.53|429.13|426.48|424.08|0
1650613200000|2022-04-22 07:40:00|426.57|424.17|425.04|422.64|426.95|424.55|424.76|422.36|0
1650613500000|2022-04-22 07:45:00|425.14|422.74|425.99|423.59|426.56|424.16|424.09|421.69|0
1650613800000|2022-04-22 07:50:00|426.09|423.69|423.52|421.12|426.47|424.07|423.14|420.74|0
1650614100000|2022-04-22 07:55:00|423.14|420.74|421.35|418.95|424.66|422.26|421.06|418.66|0
1650614400000|2022-04-22 08:00:00|421.25|418.85|418.79|416.39|422.57|420.17|418.79|416.39|0
1650614700000|2022-04-22 08:05:00|418.98|416.58|420.49|418.09|420.97|418.57|418.7|416.3|0
1650615000000|2022-04-22 08:10:00|420.68|418.28|421.62|419.22|422.67|420.27|419.73|417.33|0
1650615300000|2022-04-22 08:15:00|421.81|419.41|423.32|420.92|424.08|421.68|420.3|417.9|0
1650615600000|2022-04-22 08:20:00|423.23|420.83|419.26|416.86|423.89|421.49|418.97|416.57|0
1650615900000|2022-04-22 08:25:00|419.73|417.33|421.24|418.84|421.34|418.94|418.41|416.01|0
1650616200000|2022-04-22 08:30:00|421.43|419.03|423.32|420.92|423.89|421.49|420.48|418.08|0
1650616500000|2022-04-22 08:35:00|423.23|420.83|422.75|420.35|424.27|421.87|421.99|419.59|0
1650616800000|2022-04-22 08:40:00|422.94|420.54|425.59|423.19|425.78|423.38|422.75|420.35|0
1650617100000|2022-04-22 08:45:00|425.78|423.38|424.26|421.86|426.35|423.95|423.69|421.29|0
1650617400000|2022-04-22 08:50:00|424.36|421.96|426.54|424.14|426.54|424.14|424.26|421.86|0
1650617700000|2022-04-22 08:55:00|426.64|424.24|425.97|423.57|426.73|424.33|424.45|422.05|0
1650618000000|2022-04-22 09:00:00|425.88|423.48|425.78|423.38|427.11|424.71|425.02|422.62|0
1650618300000|2022-04-22 09:05:00|425.4|423|425.02|422.62|425.97|423.57|423.31|420.91|0
1650618600000|2022-04-22 09:10:00|424.92|422.52|423.5|421.1|424.92|422.52|422.93|420.53|0
1650618900000|2022-04-22 09:15:00|423.31|420.91|423.11|420.71|424.06|421.66|422.55|420.15|0
1650619200000|2022-04-22 09:20:00|423.3|420.9|424.82|422.42|426.34|423.94|422.92|420.52|0
1650619500000|2022-04-22 09:25:00|424.63|422.23|424.44|422.04|425.2|422.8|423.68|421.28|0
1650619800000|2022-04-22 09:30:00|423.68|421.28|425.58|423.18|425.58|423.18|422.92|420.52|0
1650620100000|2022-04-22 09:35:00|425.96|423.56|425.1|422.7|426.91|424.51|425.01|422.61|0
1650620400000|2022-04-22 09:40:00|425.39|422.99|425.76|423.36|425.76|423.36|424.62|422.22|0
1650620700000|2022-04-22 09:45:00|425.95|423.55|427.57|425.17|428.62|426.22|425.95|423.55|0
1650621000000|2022-04-22 09:50:00|427.48|425.08|430.91|428.51|430.91|428.51|427.38|424.98|0
1650621300000|2022-04-22 09:55:00|430.53|428.13|432.44|430.04|434.17|431.77|430.14|427.74|0
1650621600000|2022-04-22 10:00:00|432.25|429.85|429.95|427.55|432.92|430.52|429.76|427.36|0
1650621900000|2022-04-22 10:05:00|429.76|427.36|432.63|430.23|432.63|430.23|429.38|426.98|0
1650622200000|2022-04-22 10:10:00|433.01|430.61|430.33|427.93|433.01|430.61|429.76|427.36|0
1650622500000|2022-04-22 10:15:00|430.52|428.12|431.09|428.69|431.67|429.27|430.14|427.74|0
1650622800000|2022-04-22 10:20:00|430.9|428.5|430.62|428.22|431.86|429.46|430.04|427.64|0
1650623100000|2022-04-22 10:25:00|430.52|428.12|433.77|431.37|434.73|432.33|430.52|428.12|0
1650623400000|2022-04-22 10:30:00|433.58|431.18|433.58|431.18|435.5|433.1|432.43|430.03|0
1650623700000|2022-04-22 10:35:00|433.77|431.37|433.58|431.18|434.54|432.14|432.43|430.03|0
1650624000000|2022-04-22 10:40:00|433.48|431.08|430.04|427.64|433.58|431.18|430.04|427.64|0
1650624300000|2022-04-22 10:45:00|430.32|427.92|428.98|426.58|430.32|427.92|428.41|426.01|0
1650624600000|2022-04-22 10:50:00|428.79|426.39|431.66|429.26|431.85|429.45|428.79|426.39|0
1650624900000|2022-04-22 10:55:00|431.75|429.35|430.31|427.91|432.23|429.83|429.84|427.44|0
1650625200000|2022-04-22 11:00:00|430.41|428.01|428.98|426.58|430.41|428.01|428.4|426|0
1650625500000|2022-04-22 11:05:00|428.4|426|426.5|424.1|430.12|427.72|426.12|423.72|0
1650625800000|2022-04-22 11:10:00|426.31|423.91|424.21|421.81|426.31|423.91|423.83|421.43|0
1650626100000|2022-04-22 11:15:00|424.4|422|424.02|421.62|425.54|423.14|423.83|421.43|0
1650626400000|2022-04-22 11:20:00|424.21|421.81|424.88|422.48|425.54|423.14|423.83|421.43|0
1650626700000|2022-04-22 11:25:00|424.78|422.38|424.21|421.81|425.73|423.33|423.83|421.43|0
1650627000000|2022-04-22 11:30:00|424.02|421.62|426.68|424.28|426.87|424.47|423.07|420.67|0
1650627300000|2022-04-22 11:35:00|426.59|424.19|424.3|421.9|426.87|424.47|423.64|421.24|0
1650627600000|2022-04-22 11:40:00|424.02|421.62|425.72|423.32|425.91|423.51|424.02|421.62|0
1650627900000|2022-04-22 11:45:00|425.91|423.51|424.77|422.37|426.67|424.27|424.58|422.18|0
1650628200000|2022-04-22 11:50:00|425.34|422.94|425.15|422.75|426.29|423.89|423.44|421.04|0
1650628500000|2022-04-22 11:55:00|424.77|422.37|422.87|420.47|426.67|424.27|422.49|420.09|0
1650628800000|2022-04-22 12:00:00|422.49|420.09|422.11|419.71|423.25|420.85|421.54|419.14|0
1650629100000|2022-04-22 12:05:00|421.73|419.33|422.68|420.28|423.06|420.66|421.64|419.24|0
1650629400000|2022-04-22 12:10:00|423.06|420.66|423.53|421.13|424.38|421.98|422.49|420.09|0
1650629700000|2022-04-22 12:15:00|423.62|421.22|421.54|419.14|423.62|421.22|420.03|417.63|0
1650630000000|2022-04-22 12:20:00|421.73|419.33|421.54|419.14|422.67|420.27|420.78|418.38|0
1650630300000|2022-04-22 12:25:00|421.35|418.95|419.64|417.24|421.73|419.33|419.08|416.68|0
1650630600000|2022-04-22 12:30:00|420.02|417.62|423.24|420.84|423.81|421.41|419.08|416.68|0
1650630900000|2022-04-22 12:35:00|423.05|420.65|423.81|421.41|424.38|421.98|422.29|419.89|0
1650631200000|2022-04-22 12:40:00|423.62|421.22|425.7|423.3|426.85|424.45|423.62|421.22|0
1650631500000|2022-04-22 12:45:00|425.51|423.11|428.18|425.78|428.75|426.35|424.56|422.16|0
1650631800000|2022-04-22 12:50:00|428.75|426.35|427.79|425.39|430.09|427.69|427.6|425.2|0
1650632100000|2022-04-22 12:55:00|427.6|425.2|427.98|425.58|428.37|425.97|426.84|424.44|0
1650632400000|2022-04-22 13:00:00|428.17|425.77|427.03|424.63|428.56|426.16|426.84|424.44|0
1650632700000|2022-04-22 13:05:00|426.84|424.44|430.27|427.87|431.04|428.64|426.46|424.06|0
1650633000000|2022-04-22 13:10:00|430.08|427.68|431.23|428.83|431.8|429.4|429.51|427.11|0
1650633300000|2022-04-22 13:15:00|430.84|428.44|432.76|430.36|433.33|430.93|429.7|427.3|0
1650633600000|2022-04-22 13:20:00|432.66|430.26|429.5|427.1|432.76|430.36|428.93|426.53|0
1650633900000|2022-04-22 13:25:00|429.31|426.91|429.5|427.1|430.46|428.06|428.16|425.76|0
1650634200000|2022-04-22 13:30:00|429.69|427.29|431.03|428.63|433.52|431.12|427.4|425|0
1650634500000|2022-04-22 13:35:00|434.1|431.7|442.3|439.9|442.39|439.99|431.6|429.2|0
1650634800000|2022-04-22 13:40:00|442.78|440.38|451.57|449.17|452.91|450.51|441.61|439.21|0
1650635100000|2022-04-22 13:45:00|451.96|449.56|445.23|442.83|453.14|450.74|445.23|442.83|0
1650635400000|2022-04-22 13:50:00|444.06|441.66|442.75|440.35|446.58|444.18|438.91|436.51|0
1650635700000|2022-04-22 13:55:00|443.81|441.41|451.05|448.65|452.22|449.82|441.88|439.48|0
1650636000000|2022-04-22 14:00:00|450.27|447.87|450.18|447.78|451.24|448.84|441.74|439.34|0
1650636300000|2022-04-22 14:05:00|442.9|440.5|440.32|437.92|443.29|440.89|437.7|435.3|0
1650636600000|2022-04-22 14:10:00|440.13|437.73|447.5|445.1|448.67|446.27|440.13|437.73|0
1650636900000|2022-04-22 14:15:00|447.7|445.3|455.11|452.71|455.11|452.71|447.31|444.91|0
1650637200000|2022-04-22 14:20:00|455.21|452.81|459.22|456.82|461.19|458.79|455.21|452.81|0
1650637500000|2022-04-22 14:25:00|459.42|457.02|462.67|460.27|463.06|460.66|458.04|455.64|0
1650637800000|2022-04-22 14:30:00|462.87|460.47|458.95|456.55|464.24|461.84|458.56|456.16|0
1650638100000|2022-04-22 14:35:00|458.75|456.35|461.88|459.48|462.28|459.88|454.27|451.87|0
1650638400000|2022-04-22 14:40:00|462.27|459.87|463.65|461.25|466.79|464.39|461.49|459.09|0
1650638700000|2022-04-22 14:45:00|464.04|461.64|463.84|461.44|465.02|462.62|459.92|457.52|0
1650639000000|2022-04-22 14:50:00|463.64|461.24|467.97|465.57|467.97|465.57|463.64|461.24|0
1650639300000|2022-04-22 14:55:00|467.77|465.37|467.77|465.37|468.76|466.36|463.74|461.34|0
1650639600000|2022-04-22 15:00:00|467.58|465.18|469.35|466.95|469.75|467.35|464.43|462.03|0
1650639900000|2022-04-22 15:05:00|469.15|466.75|458.27|455.87|470.54|468.14|458.27|455.87|0
1650640200000|2022-04-22 15:10:00|459.25|456.85|459.84|457.44|463.77|461.37|459.25|456.85|0
1650640500000|2022-04-22 15:15:00|461.21|458.81|462.49|460.09|464.75|462.35|459.25|456.85|0
1650640800000|2022-04-22 15:20:00|462.39|459.99|463.37|460.97|463.57|461.17|458.66|456.26|0
1650641100000|2022-04-22 15:25:00|463.17|460.77|464.15|461.75|465.14|462.74|462.38|459.98|0
1650641400000|2022-04-22 15:30:00|463.96|461.56|468.1|465.7|469.29|466.89|462.19|459.79|0
1650641700000|2022-04-22 15:35:00|468.49|466.09|471.46|469.06|472.06|469.66|468.1|465.7|0
1650642000000|2022-04-22 15:40:00|471.07|468.67|478.43|476.03|478.43|476.03|470.87|468.47|0
1650642300000|2022-04-22 15:45:00|478.23|475.83|479.53|477.13|479.53|477.13|476.94|474.54|0
1650642600000|2022-04-22 15:50:00|479.92|477.52|482.71|480.31|483.31|480.91|478.53|476.13|0
1650642900000|2022-04-22 15:55:00|483.11|480.71|484.11|481.71|484.11|481.71|481.72|479.32|0
1650643200000|2022-04-22 16:00:00|484.31|481.91|484.91|482.51|486.31|483.91|483.71|481.31|0
1650643500000|2022-04-22 16:05:00|484.31|481.91|487.27|484.87|487.27|484.87|482.69|480.29|0
1650643800000|2022-04-22 16:10:00|486.47|484.07|484.28|481.88|488.87|486.47|484.08|481.68|0
1650644100000|2022-04-22 16:15:00|484.48|482.08|483.88|481.48|486.07|483.67|482.88|480.48|0
1650644400000|2022-04-22 16:20:00|484.08|481.68|481.33|478.45|484.51|481.88|481.13|478.25|0
1650644700000|2022-04-22 16:25:00|480.93|478.05|480.93|478.05|481.92|479.04|477.56|474.68|0
1650645000000|2022-04-22 16:30:00|480.73|477.85|477.16|474.28|481.53|478.65|475.78|472.9|0
1650645300000|2022-04-22 16:35:00|476.96|474.08|478.15|475.27|478.55|475.67|473.01|470.13|0
1650645600000|2022-04-22 16:40:00|477.95|475.07|478.35|475.47|480.73|477.85|477.36|474.48|0
1650645900000|2022-04-22 16:45:00|478.54|475.66|477.95|475.07|479.73|476.85|476.56|473.68|0
1650646200000|2022-04-22 16:50:00|477.85|474.97|484.9|482.02|484.9|482.02|477.85|474.97|0
1650646500000|2022-04-22 16:55:00|484.7|481.82|484.7|481.82|485.3|482.42|482.91|480.03|0
1650646800000|2022-04-22 17:00:00|484.1|481.22|488.7|485.82|489.3|486.42|484.1|481.22|0
1650647100000|2022-04-22 17:05:00|488.5|485.62|486.2|483.32|488.7|485.82|484.9|482.02|0
1650647400000|2022-04-22 17:10:00|486.3|483.42|484.06|481.66|486.89|484.01|483.5|480.62|0
1650647700000|2022-04-22 17:15:00|484.66|482.26|484.85|482.45|485.65|483.25|482.66|480.26|0
1650648000000|2022-04-22 17:20:00|485.05|482.65|490.45|488.05|491.66|489.26|485.05|482.65|0
1650648300000|2022-04-22 17:25:00|490.25|487.85|487.49|484.61|491.09|488.21|486.49|483.61|0
1650648600000|2022-04-22 17:30:00|488.09|485.21|490.31|487.43|490.51|487.63|487.52|484.64|0
1650648900000|2022-04-22 17:35:00|490.42|487.54|492.91|490.03|492.91|490.03|490.31|487.43|0
1650649200000|2022-04-22 17:40:00|493.11|490.23|492.28|489.4|496.48|493.6|491.68|488.8|0
1650649500000|2022-04-22 17:45:00|492.48|489.6|493.87|490.99|494.07|491.19|490.88|488|0
1650649800000|2022-04-22 17:50:00|494.07|491.19|499.04|496.16|499.04|496.16|493.87|490.99|0
1650650100000|2022-04-22 17:55:00|499.24|496.36|499.81|496.93|499.81|496.93|497.63|494.75|0
1650650400000|2022-04-22 18:00:00|500.42|497.54|503.23|500.35|503.23|500.35|499.41|496.53|0
1650650700000|2022-04-22 18:05:00|502.83|499.95|502.02|499.14|503.03|500.15|499.81|496.93|0
1650651000000|2022-04-22 18:10:00|502.42|499.54|502.02|499.14|503.03|500.15|500.41|497.53|0
1650651300000|2022-04-22 18:15:00|501.92|499.04|494.4|491.52|504|501.12|493.81|490.93|0
1650651600000|2022-04-22 18:20:00|494.6|491.72|496.5|493.62|497.59|494.71|491.42|488.54|0
1650651900000|2022-04-22 18:25:00|496.7|493.82|499.5|496.62|500.11|497.23|496.7|493.82|0
1650652200000|2022-04-22 18:30:00|499.9|497.02|507.97|505.09|507.97|505.09|497.3|494.42|0
1650652500000|2022-04-22 18:35:00|508.17|505.29|508.01|505.13|509.12|506.24|507.17|504.29|0
1650652800000|2022-04-22 18:40:00|507.61|504.73|506.21|503.33|507.81|504.93|505.21|502.33|0
1650653100000|2022-04-22 18:45:00|505.61|502.73|507.6|504.72|508.3|505.42|505.61|502.73|0
1650653400000|2022-04-22 18:50:00|507.69|504.81|513.34|510.46|513.74|510.86|507.69|504.81|0
1650653700000|2022-04-22 18:55:00|513.74|510.86|513.07|510.19|518.12|515.24|513.07|510.19|0
1650654000000|2022-04-22 19:00:00|512.67|509.79|516.1|513.22|517.72|514.84|512.47|509.59|0
1650654300000|2022-04-22 19:05:00|515.9|513.02|516.51|513.63|517.11|514.23|512.27|509.39|0
1650654600000|2022-04-22 19:10:00|516.3|513.42|503.04|500.16|519.14|516.26|501.05|498.17|0
1650654900000|2022-04-22 19:15:00|503.64|500.76|497.98|495.1|505.48|502.6|496.41|493.53|0
1650655200000|2022-04-22 19:20:00|498.18|495.3|505.19|502.31|505.79|502.91|496.18|493.3|0
1650655500000|2022-04-22 19:25:00|504.99|502.11|502.22|499.34|504.99|502.11|500.21|497.33|0
1650655800000|2022-04-22 19:30:00|501.82|498.94|489.05|486.17|501.82|498.94|488.45|485.57|0
1650656100000|2022-04-22 19:35:00|488.65|485.77|490.95|488.07|493.72|490.84|486.47|483.59|0
1650656400000|2022-04-22 19:40:00|491.15|488.27|498.32|495.44|499.73|496.85|487.56|484.68|0
1650656700000|2022-04-22 19:45:00|498.12|495.24|511.03|508.15|511.03|508.15|498.12|495.24|0
1650657000000|2022-04-22 19:50:00|511.24|508.36|520.19|517.07|522.93|519.81|511.24|508.36|0
1650657300000|2022-04-22 19:55:00|519.99|516.87|521.85|518.73|526.96|523.84|518.77|515.65|0
1650657600000|2022-04-22 20:00:00|522.26|519.14|527.48|524.36|527.99|524.87|521.04|517.92|0
1650657900000|2022-04-22 20:05:00|527.89|524.77|534.77|531.65|535.19|532.07|526.35|523.23|0
1650658200000|2022-04-22 20:10:00|534.57|531.45|534.15|531.03|536.22|533.1|532.3|529.18|0
1650870300000|2022-04-25 07:05:00|565.59|562.47|553.7|550.58|565.59|562.47|549.75|546.63|0
1650870600000|2022-04-25 07:10:00|553.6|550.48|553.6|550.48|557.55|554.43|551.1|547.98|0
1650870900000|2022-04-25 07:15:00|554.32|551.2|547.06|543.94|555.15|552.03|544.17|541.05|0
1650871200000|2022-04-25 07:20:00|546.76|543.64|541.19|538.07|549.34|546.22|541.19|538.07|0
1650871500000|2022-04-25 07:25:00|540.87|537.75|542.32|539.2|543.45|540.33|539.43|536.31|0
1650871800000|2022-04-25 07:30:00|542.73|539.61|547.55|544.43|548.12|545|542.21|539.09|0
1650872100000|2022-04-25 07:35:00|547.45|544.33|547.45|544.33|549.01|545.89|545.47|542.35|0
1650872400000|2022-04-25 07:40:00|547.55|544.43|545.79|542.67|550.68|547.56|544.33|541.21|0
1650872700000|2022-04-25 07:45:00|545.68|542.56|548.7|545.58|548.7|545.58|543.39|540.27|0
1650873000000|2022-04-25 07:50:00|548.59|545.47|552.46|549.34|554.23|551.11|547.76|544.64|0
1650873300000|2022-04-25 07:55:00|552.56|549.44|554.77|551.65|554.77|551.65|550.68|547.56|0
1650873600000|2022-04-25 08:00:00|555.18|552.06|549.26|546.14|557.48|554.36|548.94|545.82|0
1650873900000|2022-04-25 08:05:00|549.36|546.24|549.77|546.65|549.77|546.65|544.17|541.05|0
1650874200000|2022-04-25 08:10:00|549.88|546.76|552.26|549.14|554.46|551.34|548.32|545.2|0
1650874500000|2022-04-25 08:15:00|551.85|548.73|550.06|546.94|552.89|549.77|548.63|545.51|0
1650874800000|2022-04-25 08:20:00|550.16|547.04|553.18|550.06|554.64|551.52|549.64|546.52|0
1650875100000|2022-04-25 08:25:00|552.97|549.85|552.97|549.85|553.28|550.16|549.43|546.31|0
1650875400000|2022-04-25 08:30:00|553.38|550.26|550.67|547.55|553.59|550.47|548.39|545.27|0
1650875700000|2022-04-25 08:35:00|550.88|547.76|553.17|550.05|553.17|550.05|550.26|547.14|0
1650876000000|2022-04-25 08:40:00|553.07|549.95|555.89|552.77|556.2|553.08|552.96|549.84|0
1650876300000|2022-04-25 08:45:00|556.72|553.6|561.86|558.74|562.59|559.47|555.89|552.77|0
1650876600000|2022-04-25 08:50:00|561.96|558.84|563.85|560.73|564.69|561.57|561.75|558.63|0
1650876900000|2022-04-25 08:55:00|564.06|560.94|559.65|556.53|564.17|561.05|559.65|556.53|0
1650877200000|2022-04-25 09:00:00|560.07|556.95|557.97|554.85|560.91|557.79|557.14|554.02|0
1650877500000|2022-04-25 09:05:00|558.08|554.96|560.17|557.05|563.84|560.72|557.97|554.85|0
1650877800000|2022-04-25 09:10:00|560.27|557.15|562.39|559.27|563.02|559.9|560.06|556.94|0
1650878100000|2022-04-25 09:15:00|562.6|559.48|563.65|560.53|564.91|561.79|560.51|557.39|0
1650878400000|2022-04-25 09:20:00|563.76|560.64|564.18|561.06|565.12|562|558.83|555.71|0
1650878700000|2022-04-25 09:25:00|564.28|561.16|561.97|558.85|564.7|561.58|559.46|556.34|0
1650879000000|2022-04-25 09:30:00|562.18|559.06|555.49|552.37|562.81|559.69|555.28|552.16|0
1650879300000|2022-04-25 09:35:00|555.28|552.16|557.36|554.24|557.99|554.87|555.28|552.16|0
1650879600000|2022-04-25 09:40:00|557.15|554.03|551.11|547.99|557.15|554.03|551.11|547.99|0
1650879900000|2022-04-25 09:45:00|550.9|547.78|553.3|550.18|553.3|550.18|550.28|547.16|0
1650880200000|2022-04-25 09:50:00|552.98|549.86|552.13|549.01|555.54|552.42|550.69|547.57|0
1650880500000|2022-04-25 09:55:00|552.24|549.12|555.38|552.26|555.48|552.36|551.82|548.7|0
1650880800000|2022-04-25 10:00:00|555.9|552.78|556.33|553.21|556.54|553.42|552.67|549.55|0
1650881100000|2022-04-25 10:05:00|556.22|553.1|554.13|551.01|558.11|554.99|553.71|550.59|0
1650881400000|2022-04-25 10:10:00|554.55|551.43|556.43|553.31|556.96|553.84|553.08|549.96|0
1650881700000|2022-04-25 10:15:00|556.22|553.1|553.5|550.38|556.22|553.1|552.98|549.86|0
1650882000000|2022-04-25 10:20:00|553.71|550.59|552.25|549.13|553.82|550.7|551.1|547.98|0
1650882300000|2022-04-25 10:25:00|552.15|549.03|553.61|550.49|553.61|550.49|550.99|547.87|0
1650882600000|2022-04-25 10:30:00|553.71|550.59|557.68|554.56|557.68|554.56|552.66|549.54|0
1650882900000|2022-04-25 10:35:00|557.79|554.67|559.29|556.17|559.35|556.23|554.33|551.21|0
1650883200000|2022-04-25 10:40:00|559.4|556.28|559.49|556.37|559.91|556.79|558.03|554.91|0
1650883500000|2022-04-25 10:45:00|559.7|556.58|556.78|553.66|559.7|556.58|556.57|553.45|0
1650883800000|2022-04-25 10:50:00|556.99|553.87|557.09|553.97|558.03|554.91|554.49|551.37|0
1650884100000|2022-04-25 10:55:00|557.19|554.07|553.76|550.64|557.93|554.81|553.65|550.53|0
1650884400000|2022-04-25 11:00:00|553.65|550.53|552.82|549.7|554.07|550.95|551.57|548.45|0
1650884700000|2022-04-25 11:05:00|553.03|549.91|556.77|553.65|557.61|554.49|552.82|549.7|0
1650885000000|2022-04-25 11:10:00|556.56|553.44|559.49|556.37|559.49|556.37|555.52|552.4|0
1650885300000|2022-04-25 11:15:00|559.7|556.58|562.41|559.29|562.83|559.71|558.23|555.11|0
1650885600000|2022-04-25 11:20:00|562|558.88|548.49|545.37|562.83|559.71|545.91|542.79|0
1650885900000|2022-04-25 11:25:00|548.59|545.47|558.08|554.96|558.5|555.38|547.24|544.12|0
1650886200000|2022-04-25 11:30:00|558.29|555.17|550.15|547.03|558.29|555.17|547.65|544.53|0
1650886500000|2022-04-25 11:35:00|550.05|546.93|548.69|545.57|550.05|546.93|545.58|542.46|0
1650886800000|2022-04-25 11:40:00|548.48|545.36|552.23|549.11|554.31|551.19|547.86|544.74|0
1650887100000|2022-04-25 11:45:00|551.81|548.69|553.27|550.15|553.9|550.78|549.94|546.82|0
1650887400000|2022-04-25 11:50:00|553.48|550.36|551.39|548.27|553.48|550.36|549.52|546.4|0
1650887700000|2022-04-25 11:55:00|551.6|548.48|551.81|548.69|554.73|551.61|550.87|547.75|0
1650888000000|2022-04-25 12:00:00|551.39|548.27|554.52|551.4|556.19|553.07|551.18|548.06|0
1650888300000|2022-04-25 12:05:00|554.73|551.61|553.26|550.14|555.56|552.44|550.14|547.02|0
1650888600000|2022-04-25 12:10:00|552.43|549.31|554.93|551.81|555.35|552.23|549.93|546.81|0
1650888900000|2022-04-25 12:15:00|555.14|552.02|550.76|547.64|556.39|553.27|550.13|547.01|0
1650889200000|2022-04-25 12:20:00|550.55|547.43|547.85|544.73|551.59|548.47|547.64|544.52|0
1650889500000|2022-04-25 12:25:00|547.64|544.52|548.16|545.04|550.66|547.54|546.6|543.48|0
1650889800000|2022-04-25 12:30:00|547.43|544.31|551.59|548.47|551.8|548.68|545.15|542.03|0
1650890100000|2022-04-25 12:35:00|551.8|548.68|550.03|546.91|552|548.88|549.51|546.39|0
1650890400000|2022-04-25 12:40:00|549.92|546.8|544.93|541.81|549.92|546.8|544.11|540.99|0
1650890700000|2022-04-25 12:45:00|544.21|541.09|541.21|538.09|545.76|542.64|540.79|537.67|0
1650891000000|2022-04-25 12:50:00|540.59|537.47|542.65|539.53|542.86|539.74|540.59|537.47|0
1650891300000|2022-04-25 12:55:00|542.45|539.33|534.4|531.28|542.45|539.33|533.98|530.86|0
1650891600000|2022-04-25 13:00:00|534.81|531.69|539.93|536.81|539.93|536.81|533.75|530.63|0
1650891900000|2022-04-25 13:05:00|539.72|536.6|538.89|535.77|541.59|538.47|538.89|535.77|0
1650892200000|2022-04-25 13:10:00|538.68|535.56|535.78|532.66|539.93|536.81|535.78|532.66|0
1650892500000|2022-04-25 13:15:00|535.57|532.45|536.61|533.49|537.85|534.73|533.92|530.8|0
1650892800000|2022-04-25 13:20:00|536.4|533.28|539.92|536.8|539.92|536.8|534.54|531.42|0
1650893100000|2022-04-25 13:25:00|540.13|537.01|542.83|539.71|542.83|539.71|538.26|535.14|0
1650893400000|2022-04-25 13:30:00|542.11|538.99|556.05|552.93|558.56|555.44|542.11|538.99|0
1650893700000|2022-04-25 13:35:00|554.79|551.67|551.3|548.18|554.79|551.67|541.95|538.83|0
1650894000000|2022-04-25 13:40:00|552.55|549.43|559.57|556.45|559.57|556.45|547.26|544.14|0
1650894300000|2022-04-25 13:45:00|559.36|556.24|552.5|549.38|562.95|559.83|552.5|549.38|0
1650894600000|2022-04-25 13:50:00|552.19|549.07|562.73|559.61|562.73|559.61|547.72|544.6|0
1650894900000|2022-04-25 13:55:00|562.31|559.19|571.89|568.77|571.89|568.77|556.13|553.01|0
1650895200000|2022-04-25 14:00:00|572.1|568.98|571.68|568.56|573.16|570.04|567.25|564.13|0
1650895500000|2022-04-25 14:05:00|571.89|568.77|565.62|562.5|574.43|571.31|561.62|558.5|0
1650895800000|2022-04-25 14:10:00|564.99|561.87|567.62|564.5|570.25|567.13|560.37|557.25|0
1650896100000|2022-04-25 14:15:00|566.67|563.55|562.46|559.34|569.83|566.71|562.46|559.34|0
1650896400000|2022-04-25 14:20:00|562.88|559.76|555.76|552.64|571.73|568.61|555.24|552.12|0
1650896700000|2022-04-25 14:25:00|554.3|551.18|551.28|548.16|554.3|551.18|549.51|546.39|0
1650897000000|2022-04-25 14:30:00|552.42|549.3|539.8|536.68|552.42|549.3|539.59|536.47|0
1650897300000|2022-04-25 14:35:00|540.21|537.09|548.51|545.39|548.93|545.81|537.53|534.41|0
1650897600000|2022-04-25 14:40:00|548.62|545.5|554.14|551.02|557.7|554.58|548.62|545.5|0
1650897900000|2022-04-25 14:45:00|555.19|552.07|548.09|544.97|556.23|553.11|547.26|544.14|0
1650898200000|2022-04-25 14:50:00|545.81|542.69|561.38|558.26|562.74|559.62|545.81|542.69|0
1650898500000|2022-04-25 14:55:00|560.85|557.73|569.66|566.54|570.5|567.38|559.8|556.68|0
1650898800000|2022-04-25 15:00:00|570.29|567.17|566.3|563.18|571.56|568.44|565.04|561.92|0
1650899100000|2022-04-25 15:05:00|567.35|564.23|570.29|567.17|571.34|568.22|566.09|562.97|0
1650899400000|2022-04-25 15:10:00|570.71|567.59|568.05|564.93|573.66|570.54|560.73|557.61|0
1650899700000|2022-04-25 15:15:00|568.89|565.77|569.73|566.61|576.47|573.35|568.47|565.35|0
1650900000000|2022-04-25 15:20:00|570.15|567.03|565.1|561.98|570.78|567.66|563.01|559.89|0
1650900300000|2022-04-25 15:25:00|564.26|561.14|569.93|566.81|571.19|568.07|557.79|554.67|0
1650900600000|2022-04-25 15:30:00|569.3|566.18|571.19|568.07|577.09|573.97|568.46|565.34|0
1650900900000|2022-04-25 15:35:00|570.56|567.44|572.24|569.12|574.98|571.86|562.17|559.05|0
1650901200000|2022-04-25 15:40:00|572.45|569.33|576.67|573.55|577.3|574.18|571.19|568.07|0
1650901500000|2022-04-25 15:45:00|577.09|573.97|585.35|582.23|585.35|582.23|577.09|573.97|0
1650901800000|2022-04-25 15:50:00|584.61|581.49|583.08|579.96|585.99|582.87|581|577.88|0
1650902100000|2022-04-25 15:55:00|583.93|580.81|577.79|574.67|584.36|581.24|577.16|574.04|0
1650902400000|2022-04-25 16:00:00|578.42|575.3|578.85|575.73|582.87|579.75|578|574.88|0
1650902700000|2022-04-25 16:05:00|578.21|575.09|566.63|563.51|578.21|575.09|562.97|559.85|0
1650903000000|2022-04-25 16:10:00|566.74|563.62|564.86|561.74|569.32|566.2|561.4|558.28|0
1650903300000|2022-04-25 16:15:00|565.07|561.95|568.22|565.1|569.69|566.57|560.04|556.92|0
1650903600000|2022-04-25 16:20:00|567.17|564.05|556.9|553.78|567.17|564.05|556.9|553.78|0
1650903900000|2022-04-25 16:25:00|555.44|552.32|560.87|557.75|561.71|558.59|552.94|549.82|0
1650904200000|2022-04-25 16:30:00|560.66|557.54|556.27|553.15|563.18|560.06|553.57|550.45|0
1650904500000|2022-04-25 16:35:00|556.48|553.36|554.83|551.71|557.11|553.99|550.25|547.13|0
1650904800000|2022-04-25 16:40:00|555.56|552.44|560.16|557.04|560.26|557.14|555.04|551.92|0
1650905100000|2022-04-25 16:45:00|560.05|556.93|549.41|546.29|560.89|557.77|548.37|545.25|0
1650905400000|2022-04-25 16:50:00|549.2|546.08|557.75|554.63|557.75|554.63|547.54|544.42|0
1650905700000|2022-04-25 16:55:00|557.96|554.84|557.75|554.63|560.89|557.77|556.49|553.37|0
1650906000000|2022-04-25 17:00:00|557.33|554.21|565.3|562.18|566.14|563.02|554.61|551.49|0
1650906300000|2022-04-25 17:05:00|565.09|561.97|554.61|551.49|565.93|562.81|554.61|551.49|0
1650906600000|2022-04-25 17:10:00|553.36|550.24|549.41|546.29|554.4|551.28|547.33|544.21|0
1650906900000|2022-04-25 17:15:00|548.16|545.04|548.78|545.66|550.76|547.64|543.39|540.27|0
1650907200000|2022-04-25 17:20:00|548.57|545.45|548.16|545.04|551.48|548.36|547.33|544.21|0
1650907500000|2022-04-25 17:25:00|546.91|543.79|549.4|546.28|555.02|551.9|545.46|542.34|0
1650907800000|2022-04-25 17:30:00|549.19|546.07|553.35|550.23|555.44|552.32|544.01|540.89|0
1650908100000|2022-04-25 17:35:00|553.98|550.86|555.86|552.74|558.16|555.04|553.15|550.03|0
1650908400000|2022-04-25 17:40:00|556.06|552.94|551.27|548.15|556.06|552.94|548.15|545.03|0
1650908700000|2022-04-25 17:45:00|550.64|547.52|550.23|547.11|554.6|551.48|549.6|546.48|0
1650909000000|2022-04-25 17:50:00|550.64|547.52|551.27|548.15|558.36|555.24|548.56|545.44|0
1650909300000|2022-04-25 17:55:00|551.68|548.56|554.18|551.06|557.1|553.98|551.27|548.15|0
1650909600000|2022-04-25 18:00:00|553.35|550.23|558.98|555.86|560.03|556.91|552.3|549.18|0
1650909900000|2022-04-25 18:05:00|559.61|556.49|547.11|543.99|559.61|556.49|545.86|542.74|0
1650910200000|2022-04-25 18:10:00|546.69|543.57|546.27|543.15|552.3|549.18|544.2|541.08|0
1650910500000|2022-04-25 18:15:00|546.69|543.57|540.9|537.78|546.69|543.57|538.83|535.71|0
1650910800000|2022-04-25 18:20:00|540.48|537.36|532.35|529.23|542.96|539.84|531.52|528.4|0
1650911100000|2022-04-25 18:25:00|532.97|529.85|527|523.88|534.41|531.29|526.79|523.67|0
1650911400000|2022-04-25 18:30:00|526.58|523.46|526.38|523.26|528.64|525.52|524.74|521.62|0
1650911700000|2022-04-25 18:35:00|525.35|522.23|530.9|527.78|530.9|527.78|525.15|522.03|0
1650912000000|2022-04-25 18:40:00|531.11|527.99|531.52|528.4|532.76|529.64|528.22|525.1|0
1650912300000|2022-04-25 18:45:00|531.93|528.81|521.25|518.13|533.17|530.05|521.05|517.93|0
1650912600000|2022-04-25 18:50:00|521.87|518.75|517.58|514.46|522.68|519.56|517.17|514.05|0
1650912900000|2022-04-25 18:55:00|517.17|514.05|526.11|522.99|526.11|522.99|516.97|513.85|0
1650913200000|2022-04-25 19:00:00|525.9|522.78|535.42|532.3|537.4|534.28|524.26|521.14|0
1650913500000|2022-04-25 19:05:00|534.7|531.58|535.32|532.2|539.58|536.46|533.76|530.64|0
1650913800000|2022-04-25 19:10:00|535.84|532.72|530.65|527.53|536.04|532.92|530.65|527.53|0
1650914100000|2022-04-25 19:15:00|529.62|526.5|522.19|519.07|530.44|527.32|521.78|518.66|0
1650914400000|2022-04-25 19:20:00|521.58|518.46|513.37|510.25|521.58|518.46|512.55|509.43|0
1650914700000|2022-04-25 19:25:00|512.34|509.22|510.1|506.98|520.55|517.43|510.1|506.98|0
1650915000000|2022-04-25 19:30:00|510.91|507.79|509.69|506.57|513.77|510.65|508.46|505.34|0
1650915300000|2022-04-25 19:35:00|510.91|507.79|503.6|500.48|510.91|507.79|501.86|498.74|0
1650915600000|2022-04-25 19:40:00|503.4|500.28|501.57|498.45|511.15|508.03|500.35|497.23|0
1650915900000|2022-04-25 19:45:00|501.77|498.65|504.92|501.8|508.29|505.17|499.54|496.42|0
1650916200000|2022-04-25 19:50:00|505.43|502.31|498.72|495.6|510.33|507.21|498.32|495.2|0
1650916500000|2022-04-25 19:55:00|499.53|496.41|498.72|495.6|504|500.88|498.32|495.2|0
1650916800000|2022-04-25 20:00:00|499.33|496.21|498.27|495.15|501.76|498.64|496.5|493.38|0
1650917100000|2022-04-25 20:05:00|498.68|495.56|499.89|496.77|500.6|497.48|498.27|495.15|0
1650917400000|2022-04-25 20:10:00|500.09|496.97|501.71|498.59|501.91|498.79|499.28|496.16|0
1650917700000|2022-04-25 20:15:00|502.38|498.74|500.66|497.02|502.38|498.74|499.95|496.31|0
1650918000000|2022-04-25 20:20:00|500.55|496.91|500.35|496.71|501.16|497.52|499.74|496.1|0
1650918300000|2022-04-25 20:25:00|499.94|496.3|499.54|495.9|500.35|496.71|499.13|495.49|0
1650918600000|2022-04-25 20:30:00|499.33|495.69|500.55|496.91|501.16|497.52|499.33|495.69|0
1650918900000|2022-04-25 20:35:00|500.75|497.11|499.13|495.49|500.95|497.31|499.13|495.49|0
1650919200000|2022-04-25 20:40:00|499.23|495.59|499.53|495.89|499.94|496.3|498.52|494.88|0
1650919500000|2022-04-25 20:45:00|499.43|495.79|498.92|495.28|499.53|495.89|498.52|494.88|0
1650919800000|2022-04-25 20:50:00|499.03|495.39|498.31|494.67|499.33|495.69|498.31|494.67|0
1650920100000|2022-04-25 20:55:00|498.52|494.88|498.73|495.09|499.12|495.48|498.31|494.67|0
1650920400000|2022-04-25 21:00:00|498.76|495.12|499.15|495.51|499.15|495.51|498.76|495.12|0
1650920700000|2022-04-25 21:05:00|499.35|495.71|499.88|496.24|499.88|496.24|499.14|495.5|0
1650921000000|2022-04-25 21:10:00|499.85|496.21|500.11|496.47|500.18|496.54|499.82|496.18|0
1650921300000|2022-04-25 21:15:00|500.09|496.45|500.14|496.5|500.18|496.54|500|496.36|0
1650921600000|2022-04-25 21:20:00|500.11|496.47|499.64|496|500.27|496.63|499.64|496|0
1650921900000|2022-04-25 21:25:00|499.55|495.91|499.46|495.82|499.55|495.91|499.46|495.82|0
1650922200000|2022-04-25 21:30:00|499.49|495.85|499.93|496.29|500.05|496.41|499.49|495.85|0
1650922500000|2022-04-25 21:35:00|499.69|496.05|499.75|496.11|499.75|496.11|499.6|495.96|0
1650922800000|2022-04-25 21:40:00|499.9|496.26|499.72|496.08|499.93|496.29|499.64|496|0
1650923100000|2022-04-25 21:45:00|499.69|496.05|499.75|496.11|499.75|496.11|499.58|495.94|0
1650923400000|2022-04-25 21:50:00|499.69|496.05|499.72|496.08|499.72|496.08|499.69|496.05|0
1650923700000|2022-04-25 21:55:00|499.69|496.05|499.83|496.19|499.95|496.31|499.63|495.99|0
1650924000000|2022-04-25 22:00:00|499.01|495.37|503.16|499.52|503.16|499.52|499.01|495.37|0
1650924300000|2022-04-25 22:05:00|503.36|499.72|502.95|499.31|503.47|499.83|502.34|498.7|0
1650924600000|2022-04-25 22:10:00|502.85|499.21|502.95|499.31|503.15|499.51|501.73|498.09|0
1650924900000|2022-04-25 22:15:00|502.54|498.9|503.36|499.72|503.56|499.92|502.54|498.9|0
1650925200000|2022-04-25 22:20:00|503.15|499.51|503.05|499.41|503.56|499.92|502.74|499.1|0
1650925500000|2022-04-25 22:25:00|503.15|499.51|502.24|498.6|503.26|499.62|501.93|498.29|0
1650925800000|2022-04-25 22:30:00|502.34|498.7|501.73|498.09|503.35|499.71|501.73|498.09|0
1650926100000|2022-04-25 22:35:00|501.83|498.19|502.03|498.39|502.94|499.3|501.83|498.19|0
1650926400000|2022-04-25 22:40:00|501.93|498.29|502.94|499.3|503.35|499.71|501.93|498.29|0
1650926700000|2022-04-25 22:45:00|503.05|499.41|502.53|498.89|503.35|499.71|502.44|498.8|0
1650927000000|2022-04-25 22:50:00|502.33|498.69|500.5|496.86|502.33|498.69|500.1|496.46|0
1650927300000|2022-04-25 22:55:00|500.71|497.07|500.5|496.86|501.31|497.67|500.2|496.56|0
1650927600000|2022-04-25 23:00:00|500.41|496.77|500.3|496.66|500.71|497.07|499.69|496.05|0
1650927900000|2022-04-25 23:05:00|500.5|496.86|500.09|496.45|500.7|497.06|499.69|496.05|0
1650928200000|2022-04-25 23:10:00|500.2|496.56|499.28|495.64|500.3|496.66|499.08|495.44|0
1650928500000|2022-04-25 23:15:00|499.19|495.55|499.28|495.64|499.28|495.64|498.68|495.04|0
1650928800000|2022-04-25 23:20:00|499.08|495.44|499.28|495.64|499.79|496.15|499.08|495.44|0
1650929100000|2022-04-25 23:25:00|499.48|495.84|499.89|496.25|499.89|496.25|498.88|495.24|0
1650929400000|2022-04-25 23:30:00|499.68|496.04|500.7|497.06|500.9|497.26|499.68|496.04|0
1650929700000|2022-04-25 23:35:00|500.8|497.16|500.9|497.26|500.9|497.26|500.69|497.05|0
1650930000000|2022-04-25 23:40:00|501|497.36|500.89|497.25|501.1|497.46|500.69|497.05|0
1650930300000|2022-04-25 23:45:00|501.1|497.46|500.89|497.25|501.91|498.27|500.89|497.25|0
1650930600000|2022-04-25 23:50:00|501.1|497.46|501.91|498.27|502.11|498.47|500.69|497.05|0
1650930900000|2022-04-25 23:55:00|502.11|498.47|501.7|498.06|502.51|498.87|501.3|497.66|0
1650931200000|2022-04-26 00:00:00|501.9|498.26|502.92|499.28|503.12|499.48|501.3|497.66|0
1650931500000|2022-04-26 00:05:00|502.71|499.07|502.92|499.28|503.32|499.68|501.29|497.65|0
1650931800000|2022-04-26 00:10:00|503.02|499.38|503.43|499.79|503.83|500.19|501.9|498.26|0
1650932100000|2022-04-26 00:15:00|503.52|499.88|503.12|499.48|503.93|500.29|502.3|498.66|0
1650932400000|2022-04-26 00:20:00|503.32|499.68|502.91|499.27|503.32|499.68|501.9|498.26|0
1650932700000|2022-04-26 00:25:00|502.81|499.17|501.9|498.26|502.81|499.17|501.29|497.65|0
1650933000000|2022-04-26 00:30:00|501.69|498.05|502.5|498.86|503.11|499.47|501.69|498.05|0
1650933300000|2022-04-26 00:35:00|502.4|498.76|502.09|498.45|502.4|498.76|501.49|497.85|0
1650933600000|2022-04-26 00:40:00|501.89|498.25|501.08|497.44|502.7|499.06|501.08|497.44|0
1650933900000|2022-04-26 00:45:00|501.28|497.64|500.98|497.34|501.48|497.84|500.67|497.03|0
1650934200000|2022-04-26 00:50:00|501.08|497.44|500.67|497.03|501.69|498.05|500.67|497.03|0
1650934500000|2022-04-26 00:55:00|500.47|496.83|499.25|495.61|500.87|497.23|498.85|495.21|0
1650934800000|2022-04-26 01:00:00|499.15|495.51|498.24|494.6|499.25|495.61|498.24|494.6|0
1650935100000|2022-04-26 01:05:00|498.44|494.8|498.24|494.6|498.85|495.21|498.24|494.6|0
1650935400000|2022-04-26 01:10:00|498.44|494.8|498.24|494.6|498.64|495|498.24|494.6|0
1650935700000|2022-04-26 01:15:00|498.44|494.8|499.25|495.61|499.25|495.61|498.23|494.59|0
1650936000000|2022-04-26 01:20:00|499.45|495.81|500.05|496.41|500.46|496.82|499.25|495.61|0
1650936300000|2022-04-26 01:25:00|500.26|496.62|499.45|495.81|500.26|496.62|498.64|495|0
1650936600000|2022-04-26 01:30:00|499.04|495.4|498.84|495.2|499.85|496.21|498.84|495.2|0
1650936900000|2022-04-26 01:35:00|499.04|495.4|498.43|494.79|499.24|495.6|498.23|494.59|0
1650937200000|2022-04-26 01:40:00|498.33|494.69|498.23|494.59|498.43|494.79|496.61|492.97|0
1650937500000|2022-04-26 01:45:00|498.43|494.79|500.35|496.71|501.67|498.03|498.43|494.79|0
1650937800000|2022-04-26 01:50:00|500.45|496.81|500.15|496.51|501.26|497.62|500.05|496.41|0
1650938100000|2022-04-26 01:55:00|500.25|496.61|500.25|496.61|501.46|497.82|500.04|496.4|0
1650938400000|2022-04-26 02:00:00|500.04|496.4|499.42|496.62|500.85|497.21|499.42|495.8|0
1650938700000|2022-04-26 02:05:00|499.22|496.42|498.71|495.91|499.32|496.52|497.19|494.39|0
1650939000000|2022-04-26 02:10:00|498.81|496.01|499.62|496.82|499.93|497.13|498.81|496.01|0
1650939300000|2022-04-26 02:15:00|499.42|496.62|498.81|496.01|500.63|497.83|498.81|496.01|0
1650939600000|2022-04-26 02:20:00|499.01|496.21|496.78|493.98|499.41|496.61|496.58|493.78|0
1650939900000|2022-04-26 02:25:00|496.58|493.78|496.38|493.58|496.99|494.19|495.98|493.18|0
1650940200000|2022-04-26 02:30:00|496.18|493.38|496.78|493.98|496.78|493.98|495.97|493.17|0
1650940500000|2022-04-26 02:35:00|496.58|493.78|496.58|493.78|496.78|493.98|495.97|493.17|0
1650940800000|2022-04-26 02:40:00|496.38|493.58|494.15|491.35|496.38|493.58|493.95|491.15|0
1650941100000|2022-04-26 02:45:00|494.36|491.56|493.95|491.15|494.76|491.96|493.95|491.15|0
1650941400000|2022-04-26 02:50:00|494.35|491.55|493.95|491.15|494.35|491.55|493.95|491.15|0
1650941700000|2022-04-26 02:55:00|494.15|491.35|494.15|491.35|494.35|491.55|493.95|491.15|0
1650942000000|2022-04-26 03:00:00|494.35|491.55|493.14|490.34|494.35|491.55|493.14|490.34|0
1650942300000|2022-04-26 03:05:00|493.34|490.54|493.14|490.34|493.74|490.94|493.14|490.34|0
1650942600000|2022-04-26 03:10:00|493.34|490.54|493.14|490.34|493.54|490.74|493.14|490.34|0
1650942900000|2022-04-26 03:15:00|491.73|488.93|493.34|490.54|494.05|491.25|491.73|488.93|0
1650943200000|2022-04-26 03:20:00|493.54|490.74|492.53|489.73|493.94|491.14|491.93|489.13|0
1650943500000|2022-04-26 03:25:00|492.73|489.93|491.72|488.92|492.73|489.93|491.52|488.72|0
1650943800000|2022-04-26 03:30:00|491.93|489.13|492.13|489.33|492.53|489.73|491.12|488.32|0
1650944100000|2022-04-26 03:35:00|491.92|489.12|492.32|489.52|492.53|489.73|490.92|488.12|0
1650944400000|2022-04-26 03:40:00|492.53|489.73|493.13|490.33|493.13|490.33|492.52|489.72|0
1650944700000|2022-04-26 03:45:00|492.93|490.13|492.72|489.92|493.23|490.43|492.52|489.72|0
1650945000000|2022-04-26 03:50:00|492.52|489.72|492.72|489.92|493.03|490.23|492.32|489.52|0
1650945300000|2022-04-26 03:55:00|492.92|490.12|491.92|489.12|492.92|490.12|491.92|489.12|0
1650945600000|2022-04-26 04:00:00|491.72|488.92|491.51|488.71|492.12|489.32|491.31|488.51|0
1650945900000|2022-04-26 04:05:00|491.62|488.82|493.12|490.32|493.12|490.32|491.51|488.71|0
1650946200000|2022-04-26 04:10:00|493.52|490.72|492.72|489.92|493.73|490.93|492.72|489.92|0
1650946500000|2022-04-26 04:15:00|492.92|490.12|493.12|490.32|493.12|490.32|492.51|489.71|0
1650946800000|2022-04-26 04:20:00|492.92|490.12|493.32|490.52|493.72|490.92|492.92|490.12|0
1650947100000|2022-04-26 04:25:00|493.52|490.72|493.52|490.72|493.52|490.72|493.32|490.52|0
1650947400000|2022-04-26 04:30:00|493.32|490.52|492.91|490.11|493.32|490.52|492.91|490.11|0
1650947700000|2022-04-26 04:35:00|493.11|490.31|493.11|490.31|493.31|490.51|493.11|490.31|0
1650948000000|2022-04-26 04:40:00|492.91|490.11|492.51|489.71|492.91|490.11|492.51|489.71|0
1650948300000|2022-04-26 04:45:00|492.71|489.91|492.5|489.7|492.81|490.01|492.5|489.7|0
1650948600000|2022-04-26 04:50:00|492.71|489.91|492.3|489.5|492.71|489.91|492.3|489.5|0
1650948900000|2022-04-26 04:55:00|492.5|489.7|492.3|489.5|492.5|489.7|492.3|489.5|0
1650949200000|2022-04-26 05:00:00|492.5|489.7|492.3|489.5|493.1|490.3|491.7|488.9|0
1650949500000|2022-04-26 05:05:00|492.5|489.7|496.33|493.53|496.33|493.53|492.4|489.6|0
1650949800000|2022-04-26 05:10:00|496.13|493.33|495.83|493.03|496.13|493.33|494.11|491.31|0
1650950100000|2022-04-26 05:15:00|496.13|493.33|497.34|494.54|497.74|494.94|495.72|492.92|0
1650950400000|2022-04-26 05:20:00|497.13|494.33|496.73|493.93|497.54|494.74|495.92|493.12|0
1650950700000|2022-04-26 05:25:00|496.53|493.73|496.53|493.73|496.93|494.13|495.72|492.92|0
1650951000000|2022-04-26 05:30:00|496.32|493.52|495.72|492.92|496.63|493.83|494.71|491.91|0
1650951300000|2022-04-26 05:35:00|495.51|492.71|495.71|492.91|496.12|493.32|495.31|492.51|0
1650951600000|2022-04-26 05:40:00|495.31|492.51|494.5|491.7|495.51|492.71|494.3|491.5|0
1650951900000|2022-04-26 05:45:00|494.3|491.5|493.69|490.89|494.5|491.7|493.6|490.8|0
1650952200000|2022-04-26 05:50:00|493.9|491.1|491.68|488.88|493.9|491.1|491.68|488.88|0
1650952500000|2022-04-26 05:55:00|491.88|489.08|494.4|491.6|494.4|491.6|491.88|489.08|0
1650952800000|2022-04-26 06:00:00|494.9|492.1|496.72|493.92|498.13|495.33|493.09|490.29|0
1650953100000|2022-04-26 06:05:00|496.92|494.12|499.14|496.34|500.36|497.56|496.92|494.12|0
1650953400000|2022-04-26 06:10:00|498.94|496.14|500.15|497.35|500.97|498.17|497.52|494.72|0
1650953700000|2022-04-26 06:15:00|500.36|497.56|501.57|498.77|503.71|500.91|500.36|497.56|0
1650954000000|2022-04-26 06:20:00|501.78|498.98|502.59|499.79|502.99|500.19|501.78|498.98|0
1650954300000|2022-04-26 06:25:00|502.38|499.58|503.08|500.28|504.6|501.8|501.74|498.94|0
1650954600000|2022-04-26 06:30:00|503.28|500.48|504.7|501.9|504.7|501.9|501.06|498.26|0
1650954900000|2022-04-26 06:35:00|504.5|501.7|503.89|501.09|505.31|502.51|503.08|500.28|0
1650955200000|2022-04-26 06:40:00|503.48|500.68|504.9|502.1|505.1|502.3|502.07|499.27|0
1650955500000|2022-04-26 06:45:00|505.1|502.3|503.48|500.68|507.53|504.73|503.08|500.28|0
1650955800000|2022-04-26 06:50:00|502.98|500.18|502.27|499.47|504.29|501.49|502.06|499.26|0
1650956100000|2022-04-26 06:55:00|502.37|499.57|501.86|499.06|504.08|501.28|501.86|499.06|0
1650956400000|2022-04-26 07:00:00|502.06|499.26|504.49|501.69|507.33|504.53|502.06|499.26|0
1650956700000|2022-04-26 07:05:00|504.29|501.89|510.58|508.18|510.68|508.28|503.78|501.38|0
1650957000000|2022-04-26 07:10:00|510.78|508.38|513.23|510.83|513.63|511.23|509.15|506.75|0
1650957300000|2022-04-26 07:15:00|514.25|511.85|516.39|513.99|516.7|514.3|513.23|510.83|0
1650957600000|2022-04-26 07:20:00|516.49|514.09|515.78|513.38|517.92|515.52|515.37|512.97|0
1650957900000|2022-04-26 07:25:00|515.98|513.58|519.67|517.27|520.79|518.39|513.63|511.23|0
1650958200000|2022-04-26 07:30:00|519.97|517.57|515.1|512.7|521|518.6|512.45|510.05|0
1650958500000|2022-04-26 07:35:00|514.89|512.49|517.59|515.19|519.43|517.03|514.89|512.49|0
1650958800000|2022-04-26 07:40:00|517.39|514.99|519.22|516.82|519.43|517.03|515.55|513.15|0
1650959100000|2022-04-26 07:45:00|519.02|516.62|516.77|514.37|520.45|518.05|515.75|513.35|0
1650959400000|2022-04-26 07:50:00|516.57|514.17|515.55|513.15|516.57|514.17|513.92|511.52|0
1650959700000|2022-04-26 07:55:00|515.14|512.74|517.69|515.29|518.61|516.21|514.02|511.62|0
1650960000000|2022-04-26 08:00:00|518.2|515.8|517.79|515.39|519.01|516.61|514.53|512.13|0
1650960300000|2022-04-26 08:05:00|517.89|515.49|516.36|513.96|518.4|516|515.14|512.74|0
1650960600000|2022-04-26 08:10:00|515.95|513.55|512.9|510.5|516.56|514.16|512.49|510.09|0
1650960900000|2022-04-26 08:15:00|512.8|510.4|511.07|508.67|512.8|510.4|509.85|507.45|0
1650961200000|2022-04-26 08:20:00|511.27|508.87|507.82|505.42|511.27|508.87|507.62|505.22|0
1650961500000|2022-04-26 08:25:00|507.72|505.32|508.53|506.13|509.64|507.24|507.21|504.81|0
1650961800000|2022-04-26 08:30:00|508.22|505.82|510.49|508.09|512.32|509.92|507.82|505.42|0
1650962100000|2022-04-26 08:35:00|510.59|508.19|512.62|510.22|513.23|510.83|510.59|508.19|0
1650962400000|2022-04-26 08:40:00|512.42|510.02|511.6|509.2|512.62|510.22|510.38|507.98|0
1650962700000|2022-04-26 08:45:00|511.71|509.31|512.11|509.71|512.21|509.81|510.38|507.98|0
1650963000000|2022-04-26 08:50:00|512.01|509.61|511.5|509.1|512.72|510.32|509.57|507.17|0
1650963300000|2022-04-26 08:55:00|511.19|508.79|506.64|504.24|511.8|509.4|506.64|504.24|0
1650963600000|2022-04-26 09:00:00|506.13|503.73|508.35|505.95|508.35|505.95|506.13|503.73|0
1650963900000|2022-04-26 09:05:00|508.55|506.15|506.73|504.33|509.67|507.27|505.32|502.92|0
1650964200000|2022-04-26 09:10:00|506.53|504.13|507.44|505.04|508.15|505.75|505.52|503.12|0
1650964500000|2022-04-26 09:15:00|507.34|504.94|507.13|504.73|508.95|506.55|506.93|504.53|0
1650964800000|2022-04-26 09:20:00|507.24|504.84|510.57|508.17|510.78|508.38|507.24|504.84|0
1650965100000|2022-04-26 09:25:00|510.37|507.97|510.27|507.87|511.59|509.19|509.36|506.96|0
1650965400000|2022-04-26 09:30:00|510.17|507.77|508.54|506.14|510.78|508.38|507.33|504.93|0
1650965700000|2022-04-26 09:35:00|508.75|506.35|508.34|505.94|508.95|506.55|506.72|504.32|0
1650966000000|2022-04-26 09:40:00|508.45|506.05|508.95|506.55|510.57|508.17|508.34|505.94|0
1650966300000|2022-04-26 09:45:00|508.74|506.34|512.6|510.2|512.6|510.2|508.54|506.14|0
1650966600000|2022-04-26 09:50:00|512.5|510.1|510.81|508.41|513.01|510.61|510.2|507.8|0
1650966900000|2022-04-26 09:55:00|510.92|508.52|508.98|506.58|511.63|509.23|508.38|505.98|0
1650967200000|2022-04-26 10:00:00|509.19|506.79|506.86|504.46|509.5|507.1|506.35|503.95|0
1650967500000|2022-04-26 10:05:00|506.66|504.26|508.98|506.58|508.98|506.58|506.66|504.26|0
1650967800000|2022-04-26 10:10:00|508.88|506.48|510.3|507.9|511.22|508.82|508.58|506.18|0
1650968100000|2022-04-26 10:15:00|510.4|508|512.13|509.73|513.25|510.85|510.4|508|0
1650968400000|2022-04-26 10:20:00|511.82|509.42|512.23|509.83|513.04|510.64|511.01|508.61|0
1650968700000|2022-04-26 10:25:00|512.13|509.73|512.84|510.44|514.26|511.86|511.82|509.42|0
1650969000000|2022-04-26 10:30:00|513.04|510.64|512.23|509.83|513.24|510.84|509.99|507.59|0
1650969300000|2022-04-26 10:35:00|512.13|509.73|510.91|508.51|512.84|510.44|510.09|507.69|0
1650969600000|2022-04-26 10:40:00|510.8|508.4|512.63|510.23|513.04|510.64|509.38|506.98|0
1650969900000|2022-04-26 10:45:00|512.43|510.03|511.61|509.21|512.43|510.03|510.8|508.4|0
1650970200000|2022-04-26 10:50:00|511.72|509.32|512.53|510.13|512.53|510.13|511.2|508.8|0
1650970500000|2022-04-26 10:55:00|512.63|510.23|514.46|512.06|514.56|512.16|511.2|508.8|0
1650970800000|2022-04-26 11:00:00|514.25|511.85|516.7|514.3|517.52|515.12|514.25|511.85|0
1650971100000|2022-04-26 11:05:00|516.91|514.51|516.7|514.3|518.34|515.94|516.7|514.3|0
1650971400000|2022-04-26 11:10:00|516.81|514.41|515.88|513.48|517.83|515.43|514.66|512.26|0
1650971700000|2022-04-26 11:15:00|516.09|513.69|515.68|513.28|516.7|514.3|514.97|512.57|0
1650972000000|2022-04-26 11:20:00|515.58|513.18|513.02|510.62|515.88|513.48|512.82|510.42|0
1650972300000|2022-04-26 11:25:00|512.82|510.42|512.82|510.42|514.04|511.64|512.41|510.01|0
1650972600000|2022-04-26 11:30:00|513.02|510.62|515.47|513.07|515.47|513.07|512.82|510.42|0
1650972900000|2022-04-26 11:35:00|515.57|513.17|517.1|514.7|518.74|516.34|514.96|512.56|0
1650973200000|2022-04-26 11:40:00|517.21|514.81|517.3|514.9|517.92|515.52|516.49|514.09|0
1650973500000|2022-04-26 11:45:00|517.1|514.7|514.24|511.84|517.51|515.11|514.24|511.84|0
1650973800000|2022-04-26 11:50:00|513.83|511.43|514.14|511.74|514.14|511.74|512.61|510.21|0
1650974100000|2022-04-26 11:55:00|514.24|511.84|512.61|510.21|514.65|512.25|512.4|510|0
1650974400000|2022-04-26 12:00:00|512.4|510|514.24|511.84|514.24|511.84|511.79|509.39|0
1650974700000|2022-04-26 12:05:00|514.44|512.04|513.62|511.22|514.64|512.24|513.01|510.61|0
1650975000000|2022-04-26 12:10:00|513.42|511.02|513.01|510.61|514.03|511.63|511.79|509.39|0
1650975300000|2022-04-26 12:15:00|512.81|510.41|514.64|512.24|515.77|513.37|512.19|509.79|0
1650975600000|2022-04-26 12:20:00|514.54|512.14|513.62|511.22|515.66|513.26|513.21|510.81|0
1650975900000|2022-04-26 12:25:00|514.23|511.83|513.41|511.01|515.05|512.65|511.99|509.59|0
1650976200000|2022-04-26 12:30:00|513.31|510.91|513.82|511.42|514.84|512.44|512.39|509.99|0
1650976500000|2022-04-26 12:35:00|513.72|511.32|518.72|516.32|521.18|518.78|513.72|511.32|0
1650976800000|2022-04-26 12:40:00|519.03|516.63|520.77|518.37|521.59|519.19|519.03|516.63|0
1650977100000|2022-04-26 12:45:00|520.97|518.57|520.35|517.95|522.2|519.8|519.95|517.55|0
1650977400000|2022-04-26 12:50:00|520.15|517.75|517.69|515.29|520.97|518.57|517.49|515.09|0
1650977700000|2022-04-26 12:55:00|517.9|515.5|516.92|514.52|518.51|516.11|516.67|514.27|0
1650978000000|2022-04-26 13:00:00|517.13|514.73|519.79|517.39|521.64|519.24|517.13|514.73|0
1650978300000|2022-04-26 13:05:00|519.99|517.59|519.99|517.59|520.71|518.31|519.38|516.98|0
1650978600000|2022-04-26 13:10:00|520.2|517.8|522.66|520.26|523.69|521.29|519.79|517.39|0
1650978900000|2022-04-26 13:15:00|522.87|520.47|522.15|519.75|523.28|520.88|521.63|519.23|0
1650979200000|2022-04-26 13:20:00|522.04|519.64|524.1|521.7|525.13|522.73|521.84|519.44|0
1650979500000|2022-04-26 13:25:00|524.3|521.9|522.66|520.26|525.13|522.73|521.63|519.23|0
1650979800000|2022-04-26 13:30:00|523.07|520.67|529.95|527.55|530.15|527.75|521.63|519.23|0
1650980100000|2022-04-26 13:35:00|530.57|528.17|528.92|526.52|530.77|528.37|525.21|522.81|0
1650980400000|2022-04-26 13:40:00|530.36|527.96|536.57|534.17|536.98|534.58|528.09|525.69|0
1650980700000|2022-04-26 13:45:00|536.98|534.58|537.89|535.49|538.85|536.45|530.87|528.47|0
1650981000000|2022-04-26 13:50:00|538.72|536.32|543.49|541.09|543.49|541.09|536.44|534.04|0
1650981300000|2022-04-26 13:55:00|542.86|540.46|541.52|539.12|544.53|542.13|540.79|538.39|0
1650981600000|2022-04-26 14:00:00|542.03|539.63|542.03|539.63|544.73|542.33|540.37|537.97|0
1650981900000|2022-04-26 14:05:00|541.82|539.42|535.81|533.41|542.24|539.84|534.99|532.59|0
1650982200000|2022-04-26 14:10:00|536.64|534.24|544.73|542.33|545.15|542.75|534.99|532.59|0
1650982500000|2022-04-26 14:15:00|545.36|542.96|556.45|554.05|558.54|556.14|545.36|542.96|0
1650982800000|2022-04-26 14:20:00|557.07|554.67|559.27|556.87|562.52|560.12|554.57|552.17|0
1650983100000|2022-04-26 14:25:00|559.58|557.18|555.4|553|562.31|559.91|555.4|553|0
1650983400000|2022-04-26 14:30:00|553.94|551.54|561.16|558.76|561.68|559.28|553.31|550.91|0
1650983700000|2022-04-26 14:35:00|561.68|559.28|562.73|560.33|566.09|563.69|556.44|554.04|0
1650984000000|2022-04-26 14:40:00|562.31|559.91|568.69|566.29|570.52|568.12|561.89|559.49|0
1650984300000|2022-04-26 14:45:00|569.11|566.71|562.19|559.79|569.11|566.71|562.19|559.79|0
1650984600000|2022-04-26 14:50:00|561.99|559.59|565.96|563.56|566.91|564.51|559.69|557.29|0
1650984900000|2022-04-26 14:55:00|565.75|563.35|566.38|563.98|567.64|565.24|563.66|561.26|0
1650985200000|2022-04-26 15:00:00|566.59|564.19|571.63|569.23|572.05|569.65|566.59|564.19|0
1650985500000|2022-04-26 15:05:00|572.05|569.65|569.95|567.55|573.74|571.34|569.95|567.55|0
1650985800000|2022-04-26 15:10:00|570.58|568.18|565.96|563.56|571.84|569.44|565.75|563.35|0
1650986100000|2022-04-26 15:15:00|566.17|563.77|573.1|570.7|573.52|571.12|565.96|563.56|0
1650986400000|2022-04-26 15:20:00|573.31|570.91|567.21|564.81|573.95|571.55|563.02|560.62|0
1650986700000|2022-04-26 15:25:00|567.84|565.44|568.47|566.07|569.31|566.91|565.12|562.72|0
1650987000000|2022-04-26 15:30:00|568.89|566.49|570.27|567.87|573.21|570.81|566.07|563.67|0
1650987300000|2022-04-26 15:35:00|570.69|568.29|574.06|571.66|578.69|576.29|570.06|567.66|0
1650987600000|2022-04-26 15:40:00|574.48|572.08|572.8|570.4|579.95|577.55|572.8|570.4|0
1650987900000|2022-04-26 15:45:00|573.01|570.61|574.14|571.74|575.74|573.34|572.26|569.86|0
1650988200000|2022-04-26 15:50:00|574.77|572.37|576.23|573.83|576.23|573.83|572.26|569.86|0
1650988500000|2022-04-26 15:55:00|576.34|573.94|582.53|580.13|582.74|580.34|576.34|573.94|0
1650988800000|2022-04-26 16:00:00|582.74|580.34|579.59|577.19|582.74|580.34|578.75|576.35|0
1650989100000|2022-04-26 16:05:00|579.38|576.98|573.71|571.31|580.43|578.03|573.71|571.31|0
1650989400000|2022-04-26 16:10:00|574.13|571.73|573.61|571.21|576.86|574.46|572.99|570.59|0
1650989700000|2022-04-26 16:15:00|573.29|570.89|569.27|566.87|573.5|571.1|569.06|566.66|0
1650990000000|2022-04-26 16:20:00|569.06|566.66|565.72|563.32|569.06|566.66|563.42|561.02|0
1650990300000|2022-04-26 16:25:00|566.13|563.73|559.67|557.27|566.13|563.73|557.8|555.4|0
1650990600000|2022-04-26 16:30:00|560.09|557.69|563.42|561.02|564.67|562.27|558.42|556.02|0
1650990900000|2022-04-26 16:35:00|563.32|560.92|568.43|566.03|569.06|566.66|561.86|559.46|0
1650991200000|2022-04-26 16:40:00|568.22|565.82|567.59|565.19|569.48|567.08|565.29|562.89|0
1650991500000|2022-04-26 16:45:00|567.8|565.4|571.15|568.75|571.99|569.59|567.59|565.19|0
1650991800000|2022-04-26 16:50:00|570.94|568.54|568.01|565.61|571.36|568.96|565.29|562.89|0
1650992100000|2022-04-26 16:55:00|568.63|566.23|558|555.6|569.26|566.86|558|555.6|0
1650992400000|2022-04-26 17:00:00|557.79|555.39|571.63|569.23|572.68|570.28|557.79|555.39|0
1650992700000|2022-04-26 17:05:00|571.21|568.81|570.79|568.39|571.84|569.44|568.69|566.29|0
1650993000000|2022-04-26 17:10:00|571|568.6|575.42|573.02|575.42|573.02|569.53|567.13|0
1650993300000|2022-04-26 17:15:00|575.63|573.23|579|576.6|579.22|576.82|573.52|571.12|0
1650993600000|2022-04-26 17:20:00|579.43|577.03|581.75|579.35|581.97|579.57|577.95|575.55|0
1650993900000|2022-04-26 17:25:00|581.54|579.14|583.82|581.42|584.67|582.27|580.06|577.66|0
1650994200000|2022-04-26 17:30:00|584.03|581.63|583.81|581.41|587.63|585.23|581.91|579.51|0
1650994500000|2022-04-26 17:35:00|584.66|582.26|581.91|579.51|586.98|584.58|581.07|578.67|0
1650994800000|2022-04-26 17:40:00|582.97|580.57|575.6|573.2|582.97|580.57|573.09|570.69|0
1650995100000|2022-04-26 17:45:00|574.76|572.36|577.91|575.51|580.86|578.46|574.14|571.74|0
1650995400000|2022-04-26 17:50:00|577.49|575.09|584.02|581.62|584.02|581.62|577.49|575.09|0
1650995700000|2022-04-26 17:55:00|583.59|581.19|582.75|580.35|584.44|582.04|580.01|577.61|0
1650996000000|2022-04-26 18:00:00|582.54|580.14|582.75|580.35|585.92|583.52|581.06|578.66|0
1650996300000|2022-04-26 18:05:00|582.96|580.56|583.38|580.98|584.44|582.04|580.01|577.61|0
1650996600000|2022-04-26 18:10:00|583.8|581.4|578.11|575.71|583.8|581.4|577.69|575.29|0
1650996900000|2022-04-26 18:15:00|577.9|575.5|578.53|576.13|582.11|579.71|573.5|571.1|0
1650997200000|2022-04-26 18:20:00|577.9|575.5|572.45|570.05|579.37|576.97|569.94|567.54|0
1650997500000|2022-04-26 18:25:00|572.03|569.63|572.45|570.05|576.64|574.24|570.98|568.58|0
1650997800000|2022-04-26 18:30:00|573.28|570.88|574.65|572.25|578.32|575.92|572.24|569.84|0
1650998100000|2022-04-26 18:35:00|574.12|571.72|572.44|570.04|574.75|572.35|569.73|567.33|0
1650998400000|2022-04-26 18:40:00|572.86|570.46|582.42|580.02|582.53|580.13|572.86|570.46|0
1650998700000|2022-04-26 18:45:00|582.53|580.13|581.47|579.07|584|581.6|579.16|576.76|0
1650999000000|2022-04-26 18:50:00|581.58|579.18|575.58|573.18|581.89|579.49|574.53|572.13|0
1650999300000|2022-04-26 18:55:00|574.53|572.13|570.97|568.57|576.11|573.71|569.93|567.53|0
1650999600000|2022-04-26 19:00:00|571.39|568.99|573.43|571.03|573.85|571.45|565.65|563.25|0
1650999900000|2022-04-26 19:05:00|574.06|571.66|579.13|576.73|580.4|578|573.22|570.82|0
1651000200000|2022-04-26 19:10:00|579.34|576.94|586.55|584.15|587.4|585|576.59|574.19|0
1651000500000|2022-04-26 19:15:00|586.34|583.94|596.32|593.92|597.39|594.99|586.34|583.94|0
1651000800000|2022-04-26 19:20:00|595.9|593.5|590.79|588.39|596.54|594.14|589.52|587.12|0
1651001100000|2022-04-26 19:25:00|589.73|587.33|594.62|592.22|595.89|593.49|589.73|587.33|0
1651001400000|2022-04-26 19:30:00|594.83|592.43|598.45|596.05|600.16|597.76|592.49|590.09|0
1651001700000|2022-04-26 19:35:00|598.24|595.84|593.34|590.94|601.44|599.04|593.34|590.94|0
1651002000000|2022-04-26 19:40:00|592.91|590.51|593.55|591.15|599.09|596.69|590.79|588.39|0
1651002300000|2022-04-26 19:45:00|593.12|590.72|598.23|595.83|600.79|598.39|590.58|588.18|0
1651002600000|2022-04-26 19:50:00|600.58|598.18|601.43|599.03|601.65|599.25|591.85|589.45|0
1651002900000|2022-04-26 19:55:00|601.65|599.25|609.38|606.98|609.6|607.2|596.95|594.55|0
1651003200000|2022-04-26 20:00:00|609.81|607.41|610.32|607.92|616.47|614.07|604.75|602.35|0
1651003500000|2022-04-26 20:05:00|610.96|608.56|627.37|624.97|629.65|627.25|609.89|607.49|0
1651003800000|2022-04-26 20:10:00|627.8|625.4|621.83|619.43|628.23|625.83|617.5|615.1|0
1651004100000|2022-04-26 20:15:00|623.33|620.53|618.35|615.55|623.33|620.53|617.49|614.69|0
1651004400000|2022-04-26 20:20:00|618.57|615.77|626.95|624.15|627.82|625.02|618.57|615.77|0
1651004700000|2022-04-26 20:25:00|626.73|623.93|626.52|623.72|629.77|626.97|626.52|623.72|0
1651005000000|2022-04-26 20:30:00|626.73|623.93|628.03|625.23|629.34|626.54|626.51|623.71|0
1651005300000|2022-04-26 20:35:00|627.6|624.8|629.12|626.32|630.42|627.62|626.73|623.93|0
1651005600000|2022-04-26 20:40:00|629.34|626.54|635.65|632.85|636.74|633.94|629.34|626.54|0
1651005900000|2022-04-26 20:45:00|635.54|632.74|635.21|632.41|636.3|633.5|631.94|629.14|0
1651006200000|2022-04-26 20:50:00|635.43|632.63|635.65|632.85|637.83|635.03|635.21|632.41|0
1651006500000|2022-04-26 20:55:00|635.43|632.63|634.45|631.65|635.76|632.96|633.9|631.1|0
1651006800000|2022-04-26 21:00:00|634.96|632.16|634.07|631.27|634.96|632.16|633.97|631.17|0
1651007100000|2022-04-26 21:05:00|634|631.2|632.85|630.05|634|631.2|632.85|630.05|0
1651007400000|2022-04-26 21:10:00|632.79|629.99|631.88|629.08|633.43|630.63|631.82|629.02|0
1651007700000|2022-04-26 21:15:00|631.84|629.04|631.65|628.85|632.69|629.89|631.4|628.6|0
1651008000000|2022-04-26 21:20:00|631.68|628.88|631.74|628.94|631.96|629.16|630.82|628.02|0
1651008300000|2022-04-26 21:25:00|631.91|629.11|629.45|626.65|631.91|629.11|629.23|626.43|0
1651008600000|2022-04-26 21:30:00|629.48|626.68|627.95|625.15|629.48|626.68|626.56|623.76|0
1651008900000|2022-04-26 21:35:00|627.79|624.99|628.49|625.69|629.05|626.25|627.64|624.84|0
1651009200000|2022-04-26 21:40:00|628.43|625.63|628.42|625.62|628.74|625.94|627.79|624.99|0
1651009500000|2022-04-26 21:45:00|628.46|625.66|628.52|625.72|628.52|625.72|627.47|624.67|0
1651009800000|2022-04-26 21:50:00|628.54|625.74|627.28|624.48|629.27|626.47|627.21|624.41|0
1651010100000|2022-04-26 21:55:00|627.31|624.51|626.64|623.84|627.69|624.89|626.64|623.84|0
1651010400000|2022-04-26 22:00:00|622.92|620.12|622.05|619.25|627.14|624.34|621.41|618.61|0
1651010700000|2022-04-26 22:05:00|621.94|619.14|614.5|611.7|622.16|619.36|612.23|609.43|0
1651011000000|2022-04-26 22:10:00|614.38|611.58|613.52|610.72|614.81|612.01|611.27|608.47|0
1651011300000|2022-04-26 22:15:00|613.42|610.62|615.79|612.99|618.26|615.46|612.02|609.22|0
1651011600000|2022-04-26 22:20:00|615.67|612.87|610.08|607.28|615.67|612.87|610.08|607.28|0
1651011900000|2022-04-26 22:25:00|609.76|606.96|604.72|601.92|610.94|608.14|604.08|601.28|0
1651012200000|2022-04-26 22:30:00|604.61|601.81|607.07|604.27|607.29|604.49|603.01|600.21|0
1651012500000|2022-04-26 22:35:00|606.86|604.06|610.29|607.49|610.5|607.7|606|603.2|0
1651012800000|2022-04-26 22:40:00|610.19|607.39|613.94|611.14|614.16|611.36|609.43|606.63|0
1651013100000|2022-04-26 22:45:00|613.73|610.93|613.3|610.5|614.81|612.01|612.22|609.42|0
1651013400000|2022-04-26 22:50:00|613.51|610.71|610.29|607.49|613.73|610.93|609.43|606.63|0
1651013700000|2022-04-26 22:55:00|610.07|607.27|612.76|609.96|613.3|610.5|609.75|606.95|0
1651014000000|2022-04-26 23:00:00|612.65|609.85|611.14|608.34|612.76|609.96|610.71|607.91|0
1651014300000|2022-04-26 23:05:00|611.57|608.77|609.32|606.52|611.57|608.77|608.78|605.98|0
1651014600000|2022-04-26 23:10:00|609.21|606.41|609.42|606.62|610.93|608.13|608.13|605.33|0
1651014900000|2022-04-26 23:15:00|609.64|606.84|609.42|606.62|610.18|607.38|608.78|605.98|0
1651015200000|2022-04-26 23:20:00|609.32|606.52|608.99|606.19|609.42|606.62|608.56|605.76|0
1651015500000|2022-04-26 23:25:00|608.89|606.09|610.17|607.37|610.49|607.69|607.81|605.01|0
1651015800000|2022-04-26 23:30:00|610.28|607.48|607.6|604.8|610.39|607.59|606.63|603.83|0
1651016100000|2022-04-26 23:35:00|607.49|604.69|606.84|604.04|609.2|606.4|606.63|603.83|0
1651016400000|2022-04-26 23:40:00|607.38|604.58|606.84|604.04|607.48|604.68|605.34|602.54|0
1651016700000|2022-04-26 23:45:00|606.74|603.94|605.55|602.75|607.05|604.25|605.24|602.44|0
1651017000000|2022-04-26 23:50:00|605.34|602.54|605.77|602.97|605.88|603.08|603.63|600.83|0
1651017300000|2022-04-26 23:55:00|605.55|602.75|606.19|603.39|606.84|604.04|603.84|601.04|0
1651017600000|2022-04-27 00:00:00|605.98|603.18|604.91|602.11|606.41|603.61|603.41|600.61|0
1651017900000|2022-04-27 00:05:00|604.8|602|604.74|601.94|606.4|603.6|603.95|601.15|0
1651018200000|2022-04-27 00:10:00|604.96|602.16|605.17|602.37|606.46|603.66|604.53|601.73|0
1651018500000|2022-04-27 00:15:00|604.85|602.05|604.22|601.42|606.67|603.87|603.58|600.78|0
1651018800000|2022-04-27 00:20:00|604.01|601.21|602.93|600.13|604.65|601.85|600.78|597.98|0
1651019100000|2022-04-27 00:25:00|602.71|599.91|602.65|599.85|606.09|603.29|602.07|599.27|0
1651019400000|2022-04-27 00:30:00|603.34|600.54|605.17|602.37|605.38|602.58|603.22|600.42|0
1651019700000|2022-04-27 00:35:00|605.06|602.26|606.68|603.88|606.68|603.88|604.08|601.28|0
1651020000000|2022-04-27 00:40:00|606.46|603.66|607.54|604.74|610.36|607.56|606.25|603.45|0
1651020300000|2022-04-27 00:45:00|607.33|604.53|607.76|604.96|609.06|606.26|607.11|604.31|0
1651020600000|2022-04-27 00:50:00|607.65|604.85|606.03|603.23|607.76|604.96|606.03|603.23|0
1651020900000|2022-04-27 00:55:00|605.92|603.12|610.14|607.34|611.66|608.86|604.94|602.14|0
1651021200000|2022-04-27 01:00:00|610.47|607.67|609.7|606.9|610.47|607.67|608.4|605.6|0
1651021500000|2022-04-27 01:05:00|609.92|607.12|605.81|603.01|610.25|607.45|605.27|602.47|0
1651021800000|2022-04-27 01:10:00|605.92|603.12|606.35|603.55|607.1|604.3|605.8|603|0
1651022100000|2022-04-27 01:15:00|606.67|603.87|603.97|601.17|606.67|603.87|603|600.2|0
1651022400000|2022-04-27 01:20:00|603.43|600.63|599.98|597.18|603.64|600.84|599.76|596.96|0
1651022700000|2022-04-27 01:25:00|600.09|597.29|598.47|595.67|600.41|597.61|598.04|595.24|0
1651023000000|2022-04-27 01:30:00|598.68|595.88|595.46|592.66|600.19|597.39|595.46|592.66|0
1651023300000|2022-04-27 01:35:00|595.89|593.09|591.38|588.58|597.82|595.02|591.38|588.58|0
1651023600000|2022-04-27 01:40:00|590.95|588.15|594.17|591.37|594.17|591.37|590.74|587.94|0
1651023900000|2022-04-27 01:45:00|593.95|591.15|595.02|592.22|595.02|592.22|592.45|589.65|0
1651024200000|2022-04-27 01:50:00|595.24|592.44|596.74|593.94|596.96|594.16|595.02|592.22|0
1651024500000|2022-04-27 01:55:00|596.96|594.16|596.09|593.29|596.96|594.16|595.67|592.87|0
1651024800000|2022-04-27 02:00:00|595.88|593.08|596.74|593.94|597.81|595.01|595.88|593.08|0
1651025100000|2022-04-27 02:05:00|596.52|593.72|602.45|599.65|604.06|601.26|595.88|593.08|0
1651025400000|2022-04-27 02:10:00|602.55|599.75|597.6|594.8|602.66|599.86|597.38|594.58|0
1651025700000|2022-04-27 02:15:00|598.03|595.23|597.81|595.01|599.53|596.73|597.28|594.48|0
1651026000000|2022-04-27 02:20:00|597.71|594.91|598.45|595.65|599.75|596.95|596.52|593.72|0
1651026300000|2022-04-27 02:25:00|598.67|595.87|596.52|593.72|599.53|596.73|596.52|593.72|0
1651026600000|2022-04-27 02:30:00|596.3|593.5|596.94|594.14|598.02|595.22|595.66|592.86|0
1651026900000|2022-04-27 02:35:00|597.16|594.36|596.63|593.83|598.78|595.98|596.51|593.71|0
1651027200000|2022-04-27 02:40:00|596.3|593.5|592.01|589.21|596.3|593.5|591.79|588.99|0
1651027500000|2022-04-27 02:45:00|592.22|589.42|592.86|590.06|595.01|592.21|592.22|589.42|0
1651027800000|2022-04-27 02:50:00|592.65|589.85|589.33|586.53|594.15|591.35|587.94|585.14|0
1651028100000|2022-04-27 02:55:00|589.22|586.42|589|586.2|590.93|588.13|588.36|585.56|0
1651028400000|2022-04-27 03:00:00|588.79|585.99|589.33|586.53|590.72|587.92|588.36|585.56|0
1651028700000|2022-04-27 03:05:00|589.22|586.42|590.5|587.7|590.93|588.13|589|586.2|0
1651029000000|2022-04-27 03:10:00|590.71|587.91|589.21|586.41|590.93|588.13|588.36|585.56|0
1651029300000|2022-04-27 03:15:00|589.43|586.63|592|589.2|592.43|589.63|589.21|586.41|0
1651029600000|2022-04-27 03:20:00|591.89|589.09|591.35|588.55|592|589.2|591.04|588.24|0
1651029900000|2022-04-27 03:25:00|591.14|588.34|589.85|587.05|591.46|588.66|588.78|585.98|0
1651030200000|2022-04-27 03:30:00|589.75|586.95|589.53|586.73|591.68|588.88|589.42|586.62|0
1651030500000|2022-04-27 03:35:00|589.64|586.84|589.21|586.41|590.18|587.38|589.21|586.41|0
1651030800000|2022-04-27 03:40:00|589.32|586.52|589.63|586.83|590.49|587.69|588.14|585.34|0
1651031100000|2022-04-27 03:45:00|589.75|586.95|586.43|583.63|589.85|587.05|585.36|582.56|0
1651031400000|2022-04-27 03:50:00|586.64|583.84|588.56|585.76|588.56|585.76|586.64|583.84|0
1651031700000|2022-04-27 03:55:00|588.46|585.66|587.92|585.12|588.46|585.66|586.85|584.05|0
1651032000000|2022-04-27 04:00:00|588.13|585.33|586.3|583.5|589.1|586.3|586.3|583.5|0
1651032300000|2022-04-27 04:05:00|586.41|583.61|586.09|583.29|586.63|583.83|585.34|582.54|0
1651032600000|2022-04-27 04:10:00|585.87|583.07|586.3|583.5|586.94|584.14|585.87|583.07|0
1651032900000|2022-04-27 04:15:00|586.41|583.61|586.73|583.93|586.94|584.14|586.09|583.29|0
1651033200000|2022-04-27 04:20:00|586.94|584.14|588.66|585.86|588.66|585.86|586.51|583.71|0
1651033500000|2022-04-27 04:25:00|588.44|585.64|588.23|585.43|588.66|585.86|585.65|582.85|0
1651033800000|2022-04-27 04:30:00|588.01|585.21|588.01|585.21|588.44|585.64|587.37|584.57|0
1651034100000|2022-04-27 04:35:00|588.12|585.32|588.87|586.07|589.3|586.5|587.8|585|0
1651034400000|2022-04-27 04:40:00|588.65|585.85|588.65|585.85|589.94|587.14|588.65|585.85|0
1651034700000|2022-04-27 04:45:00|588.77|585.97|586.51|583.71|589.08|586.28|586.51|583.71|0
1651035000000|2022-04-27 04:50:00|586.29|583.49|587.58|584.78|587.79|584.99|586.29|583.49|0
1651035300000|2022-04-27 04:55:00|587.36|584.56|586.72|583.92|587.47|584.67|586.29|583.49|0
1651035600000|2022-04-27 05:00:00|586.61|583.81|588.86|586.06|589.29|586.49|585.86|583.06|0
1651035900000|2022-04-27 05:05:00|588.76|585.96|586.93|584.13|588.76|585.96|586.29|583.49|0
1651036200000|2022-04-27 05:10:00|586.83|584.03|584.57|581.77|587.36|584.56|584.14|581.34|0
1651036500000|2022-04-27 05:15:00|584.78|581.98|586.71|583.91|586.93|584.13|584.57|581.77|0
1651036800000|2022-04-27 05:20:00|586.93|584.13|589.07|586.27|589.72|586.92|586.93|584.13|0
1651037100000|2022-04-27 05:25:00|589.5|586.7|586.28|583.48|589.5|586.7|586.28|583.48|0
1651037400000|2022-04-27 05:30:00|586.07|583.27|588.21|585.41|588.64|585.84|583.18|580.38|0
1651037700000|2022-04-27 05:35:00|588.43|585.63|585.64|582.84|588.43|585.63|584.56|581.76|0
1651038000000|2022-04-27 05:40:00|585.42|582.62|586.49|583.69|586.92|584.12|585.21|582.41|0
1651038300000|2022-04-27 05:45:00|586.92|584.12|587.99|585.19|589.28|586.48|586.6|583.8|0
1651038600000|2022-04-27 05:50:00|588.21|585.41|587.09|584.29|588.91|586.11|586.98|584.18|0
1651038900000|2022-04-27 05:55:00|587.41|584.61|587.73|584.93|589.34|586.54|586.12|583.32|0
1651039200000|2022-04-27 06:00:00|587.41|584.61|590.96|588.16|591.28|588.48|586.12|583.32|0
1651039500000|2022-04-27 06:05:00|591.07|588.27|586.87|584.07|591.71|588.91|585.9|583.1|0
1651039800000|2022-04-27 06:10:00|586.97|584.17|583.32|580.52|587.4|584.6|583.11|580.31|0
1651040100000|2022-04-27 06:15:00|583.22|580.42|582.03|579.23|583.54|580.74|581.39|578.59|0
1651040400000|2022-04-27 06:20:00|581.93|579.13|582.57|579.77|582.79|579.99|581.6|578.8|0
1651040700000|2022-04-27 06:25:00|582.68|579.88|583.1|580.3|583.1|580.3|582.03|579.23|0
1651041000000|2022-04-27 06:30:00|582.89|580.09|583.43|580.63|583.96|581.16|581.6|578.8|0
1651041300000|2022-04-27 06:35:00|583.53|580.73|585.46|582.66|585.46|582.66|581.6|578.8|0
1651041600000|2022-04-27 06:40:00|585.68|582.88|585.26|582.46|587.3|584.5|584.61|581.81|0
1651041900000|2022-04-27 06:45:00|585.47|582.67|584.18|581.38|586.12|583.32|583.54|580.74|0
1651042200000|2022-04-27 06:50:00|584.08|581.28|583.43|580.63|585.68|582.88|583.11|580.31|0
1651042500000|2022-04-27 06:55:00|583.65|580.85|581.82|579.02|584.39|581.59|581.39|578.59|0
1651042800000|2022-04-27 07:00:00|582.46|579.66|583.75|580.95|585.04|582.24|578.82|576.02|0
1651043100000|2022-04-27 07:05:00|583.32|580.52|580.65|578.25|586.34|583.94|579.26|576.86|0
1651043400000|2022-04-27 07:10:00|581.19|578.79|586.44|584.04|586.66|584.26|580.65|578.25|0
1651043700000|2022-04-27 07:15:00|586.87|584.47|588.38|585.98|589.88|587.48|584.94|582.54|0
1651044000000|2022-04-27 07:20:00|588.81|586.41|597.95|595.55|598.38|595.98|588.7|586.3|0
1651044300000|2022-04-27 07:25:00|598.6|596.2|607.92|605.52|608.79|606.39|597.85|595.45|0
1651044600000|2022-04-27 07:30:00|609.01|606.61|603.77|601.37|610.09|607.69|603.77|601.37|0
1651044900000|2022-04-27 07:35:00|603.55|601.15|595.34|592.94|603.99|601.59|595.13|592.73|0
1651045200000|2022-04-27 07:40:00|595.24|592.84|590.88|588.48|595.24|592.84|589.49|587.09|0
1651045500000|2022-04-27 07:45:00|590.45|588.05|586.32|583.92|592.98|590.58|583.53|581.13|0
1651045800000|2022-04-27 07:50:00|586.22|583.82|577.76|575.36|586.22|583.82|577.76|575.36|0
1651046100000|2022-04-27 07:55:00|577.22|574.82|573.07|570.67|578.5|576.1|571.04|568.64|0
1651046400000|2022-04-27 08:00:00|572.74|570.34|575.73|573.33|577.33|574.93|571.47|569.07|0
1651046700000|2022-04-27 08:05:00|576.05|573.65|576.15|573.75|577.65|575.25|574.45|572.05|0
1651047000000|2022-04-27 08:10:00|576.6|574.2|567.93|565.53|576.6|574.2|567.6|565.2|0
1651047300000|2022-04-27 08:15:00|568.03|565.63|565.9|563.5|568.88|566.48|564.42|562.02|0
1651047600000|2022-04-27 08:20:00|565.69|563.29|567.39|564.99|568.66|566.26|564|561.6|0
1651047900000|2022-04-27 08:25:00|567.5|565.1|570.7|568.3|570.7|568.3|566.54|564.14|0
1651048200000|2022-04-27 08:30:00|570.27|567.87|574|571.6|574.1|571.7|568.9|566.5|0
1651048500000|2022-04-27 08:35:00|574.53|572.13|572.39|569.99|575.17|572.77|571.64|569.24|0
1651048800000|2022-04-27 08:40:00|572.06|569.66|572.91|570.51|572.91|570.51|570.47|568.07|0
1651049100000|2022-04-27 08:45:00|572.81|570.41|577.58|575.18|578.68|576.28|572.7|570.3|0
1651049400000|2022-04-27 08:50:00|577.79|575.39|576.51|574.11|579.29|576.89|575.34|572.94|0
1651049700000|2022-04-27 08:55:00|576.72|574.32|574.48|572.08|576.72|574.32|571.39|568.99|0
1651050000000|2022-04-27 09:00:00|574.8|572.4|572.88|570.48|575.65|573.25|571.18|568.78|0
1651050300000|2022-04-27 09:05:00|573.09|570.69|575.55|573.15|575.55|573.15|570.54|568.14|0
1651050600000|2022-04-27 09:10:00|576.29|573.89|572.24|569.84|576.29|573.89|570.75|568.35|0
1651050900000|2022-04-27 09:15:00|572.66|570.26|573.3|570.9|576.5|574.1|572.35|569.95|0
1651051200000|2022-04-27 09:20:00|573.2|570.8|572.66|570.26|574.15|571.75|571.17|568.77|0
1651051500000|2022-04-27 09:25:00|571.81|569.41|571.38|568.98|572.66|570.26|569.47|567.07|0
1651051800000|2022-04-27 09:30:00|571.28|568.88|575.8|573.4|576.02|573.62|570.68|568.28|0
1651052100000|2022-04-27 09:35:00|575.59|573.19|571.53|569.13|575.8|573.4|571.32|568.92|0
1651052400000|2022-04-27 09:40:00|571.32|568.92|572.38|569.98|572.81|570.41|570.68|568.28|0
1651052700000|2022-04-27 09:45:00|572.28|569.88|574.3|571.9|575.59|573.19|571.74|569.34|0
1651053000000|2022-04-27 09:50:00|574.2|571.8|571.31|568.91|574.2|571.8|570.04|567.64|0
1651053300000|2022-04-27 09:55:00|571.1|568.7|568.54|566.14|571.1|568.7|567.91|565.51|0
1651053600000|2022-04-27 10:00:00|568.33|565.93|566.84|564.44|568.97|566.57|565.99|563.59|0
1651053900000|2022-04-27 10:05:00|567.27|564.87|567.27|564.87|568.33|565.93|566.2|563.8|0
1651054200000|2022-04-27 10:10:00|567.38|564.98|566.9|564.5|567.73|565.33|565.99|563.59|0
1651054500000|2022-04-27 10:15:00|566.8|564.4|569.45|567.05|569.45|567.05|566.48|564.08|0
1651054800000|2022-04-27 10:20:00|569.24|566.84|568.6|566.2|569.45|567.05|568.28|565.88|0
1651055100000|2022-04-27 10:25:00|568.71|566.31|569.24|566.84|569.45|567.05|568.71|566.31|0
1651055400000|2022-04-27 10:30:00|569.45|567.05|569.66|567.26|570.3|567.9|569.02|566.62|0
1651055700000|2022-04-27 10:35:00|569.87|567.47|569.42|567.02|571.15|568.75|567.08|564.68|0
1651056000000|2022-04-27 10:40:00|569.63|567.23|570.69|568.29|571.55|569.15|567.93|565.53|0
1651056300000|2022-04-27 10:45:00|572.72|570.32|571.23|568.83|577.1|574.7|568.14|565.74|0
1651056600000|2022-04-27 10:50:00|571.02|568.62|566.74|564.34|571.96|569.56|566.43|564.03|0
1651056900000|2022-04-27 10:55:00|566.53|564.13|568.65|566.25|569.29|566.89|566|563.6|0
1651057200000|2022-04-27 11:00:00|568.55|566.15|575.68|573.28|576.32|573.92|568.55|566.15|0
1651057500000|2022-04-27 11:05:00|575.47|573.07|581.03|578.63|581.24|578.84|575.47|573.07|0
1651057800000|2022-04-27 11:10:00|581.14|578.74|578.89|576.49|581.57|579.17|578.89|576.49|0
1651058100000|2022-04-27 11:15:00|579.1|576.7|582.53|580.13|582.53|580.13|578.67|576.27|0
1651058400000|2022-04-27 11:20:00|582.31|579.91|587.9|585.5|588.54|586.14|581.24|578.84|0
1651058700000|2022-04-27 11:25:00|587.47|585.07|592.64|590.24|592.64|590.24|587.15|584.75|0
1651059000000|2022-04-27 11:30:00|593.29|590.89|592.54|590.14|594.37|591.97|591.04|588.64|0
1651059300000|2022-04-27 11:35:00|591.9|589.5|591.68|589.28|593.19|590.79|590.39|587.99|0
1651059600000|2022-04-27 11:40:00|591.36|588.96|589.31|586.91|592.11|589.71|588.35|585.95|0
1651059900000|2022-04-27 11:45:00|589.53|587.13|586.74|584.34|589.53|587.13|585.45|583.05|0
1651060200000|2022-04-27 11:50:00|586.95|584.55|590.17|587.77|590.39|587.99|586.52|584.12|0
1651060500000|2022-04-27 11:55:00|590.07|587.67|590.81|588.41|593.72|591.32|587.81|585.41|0
1651060800000|2022-04-27 12:00:00|591.03|588.63|585.45|583.05|592.32|589.92|585.02|582.62|0
1651061100000|2022-04-27 12:05:00|585.88|583.48|582.67|580.27|588.89|586.49|582.46|580.06|0
1651061400000|2022-04-27 12:10:00|582.24|579.84|582.67|580.27|584.49|582.09|581.81|579.41|0
1651061700000|2022-04-27 12:15:00|582.46|580.06|587.38|584.98|587.6|585.2|582.46|580.06|0
1651062000000|2022-04-27 12:20:00|587.6|585.2|590.6|588.2|591.79|589.39|586.31|583.91|0
1651062300000|2022-04-27 12:25:00|591.68|589.28|589.68|587.28|592.91|590.51|589.58|587.18|0
1651062600000|2022-04-27 12:30:00|590.01|587.61|594.42|592.02|595.07|592.67|587.32|584.92|0
1651062900000|2022-04-27 12:35:00|593.56|591.16|589.47|587.07|595.07|592.67|589.04|586.64|0
1651063200000|2022-04-27 12:40:00|589.25|586.85|590.33|587.93|592.48|590.08|588.82|586.42|0
1651063500000|2022-04-27 12:45:00|590.54|588.14|592.91|590.51|593.55|591.15|589.36|586.96|0
1651063800000|2022-04-27 12:50:00|593.02|590.62|592.26|589.86|593.98|591.58|591.18|588.78|0
1651064100000|2022-04-27 12:55:00|592.04|589.64|591.18|588.78|592.47|590.07|589.46|587.06|0
1651064400000|2022-04-27 13:00:00|591.4|589|592.47|590.07|592.47|590.07|588.39|585.99|0
1651064700000|2022-04-27 13:05:00|592.15|589.75|599.46|597.06|600.32|597.92|592.15|589.75|0
1651065000000|2022-04-27 13:10:00|599.67|597.27|600.54|598.14|600.75|598.35|598.81|596.41|0
1651065300000|2022-04-27 13:15:00|600.97|598.57|598.38|595.98|600.97|598.57|596.87|594.47|0
1651065600000|2022-04-27 13:20:00|597.94|595.54|599.45|597.05|599.45|597.05|596.22|593.82|0
1651065900000|2022-04-27 13:25:00|599.24|596.84|596.65|594.25|599.24|596.84|593.63|591.23|0
1651066200000|2022-04-27 13:30:00|597.41|595.01|591.05|588.65|597.73|595.33|587.19|584.79|0
1651066500000|2022-04-27 13:35:00|589.34|586.94|588.76|586.36|592.13|589.73|585.05|582.65|0
1651066800000|2022-04-27 13:40:00|585.97|583.57|570.49|568.09|587.9|585.5|570.49|568.09|0
1651067100000|2022-04-27 13:45:00|569|566.6|561.84|559.44|569.25|566.85|558.24|555.84|0
1651067400000|2022-04-27 13:50:00|559.72|557.32|566.93|564.53|568|565.6|556.12|553.72|0
1651067700000|2022-04-27 13:55:00|566.51|564.11|566.48|564.08|569.67|567.27|565.23|562.83|0
1651068000000|2022-04-27 14:00:00|566.91|564.51|577.77|575.37|579.7|577.3|559.07|556.67|0
1651068300000|2022-04-27 14:05:00|577.13|574.73|580.98|578.58|583.56|581.16|575.63|573.23|0
1651068600000|2022-04-27 14:10:00|581.84|579.44|600.11|597.71|600.76|598.36|580.77|578.37|0
1651068900000|2022-04-27 14:15:00|601.62|599.22|605.52|603.12|610.3|607.9|600.54|598.14|0
1651069200000|2022-04-27 14:20:00|605.95|603.55|599.41|597.01|606.82|604.42|594.89|592.49|0
1651069500000|2022-04-27 14:25:00|600.49|598.09|608.28|605.88|608.28|605.88|594.24|591.84|0
1651069800000|2022-04-27 14:30:00|610.24|607.84|610.59|608.19|617.98|615.58|609.37|606.97|0
1651070100000|2022-04-27 14:35:00|610.15|607.75|595.29|592.89|611.24|608.84|594|591.6|0
1651070400000|2022-04-27 14:40:00|595.73|593.33|591.42|589.02|597.02|594.62|589.7|587.3|0
1651070700000|2022-04-27 14:45:00|591.2|588.8|581.56|579.16|593.35|590.95|581.56|579.16|0
1651071000000|2022-04-27 14:50:00|581.13|578.73|590.34|587.94|590.34|587.94|580.49|578.09|0
1651071300000|2022-04-27 14:55:00|589.91|587.51|591.52|589.12|591.95|589.55|584.76|582.36|0
1651071600000|2022-04-27 15:00:00|590.45|588.05|586.16|583.76|591.73|589.33|575.92|573.52|0
1651071900000|2022-04-27 15:05:00|585.73|583.33|589.8|587.4|591.41|589.01|584.44|582.04|0
1651072200000|2022-04-27 15:10:00|589.58|587.18|589.37|586.97|594.31|591.91|582.42|580.02|0
1651072500000|2022-04-27 15:15:00|588.73|586.33|580.17|577.77|588.73|586.33|578.68|576.28|0
1651072800000|2022-04-27 15:20:00|580.28|577.88|579.26|576.86|588.51|586.11|576.28|573.88|0
1651073100000|2022-04-27 15:25:00|580.54|578.14|575.85|573.45|582.46|580.06|574.57|572.17|0
1651073400000|2022-04-27 15:30:00|573.72|571.32|567.58|565.18|576.01|573.61|567.48|565.08|0
1651073700000|2022-04-27 15:35:00|567.37|564.97|570.45|568.05|570.88|568.48|566.95|564.55|0
1651074000000|2022-04-27 15:40:00|570.88|568.48|570.13|567.73|573.11|570.71|565.67|563.27|0
1651074300000|2022-04-27 15:45:00|570.34|567.94|572.47|570.07|574.81|572.41|570.34|567.94|0
1651074600000|2022-04-27 15:50:00|572.26|569.86|581.22|578.82|582.29|579.89|571.3|568.9|0
1651074900000|2022-04-27 15:55:00|581.01|578.61|576.63|574.23|582.51|580.11|576.52|574.12|0
1651075200000|2022-04-27 16:00:00|576.52|574.12|577.8|575.4|584.22|581.82|574.81|572.41|0
1651075500000|2022-04-27 16:05:00|577.91|575.51|570.34|567.94|577.91|575.51|569.06|566.66|0
1651075800000|2022-04-27 16:10:00|569.91|567.51|572.89|570.49|574.59|572.19|569.91|567.51|0
1651076100000|2022-04-27 16:15:00|573.31|570.91|573.95|571.55|576.3|573.9|569.48|567.08|0
1651076400000|2022-04-27 16:20:00|572.67|570.27|559.95|557.55|575.44|573.04|557.84|555.44|0
1651076700000|2022-04-27 16:25:00|560.16|557.76|554.47|552.07|561.43|559.03|553.62|551.22|0
1651077000000|2022-04-27 16:30:00|553.62|551.22|555.73|553.33|557.43|555.03|551.73|549.33|0
1651077300000|2022-04-27 16:35:00|555.42|553.02|556.16|553.76|560.71|558.31|555.1|552.7|0
1651077600000|2022-04-27 16:40:00|555.73|553.33|551.51|549.11|558.48|556.08|548.14|545.74|0
1651077900000|2022-04-27 16:45:00|551.93|549.53|556.7|554.3|557.42|555.02|550.04|547.64|0
1651078200000|2022-04-27 16:50:00|556.27|553.87|556.27|553.87|559.02|556.62|555.12|552.72|0
1651078500000|2022-04-27 16:55:00|556.48|554.08|555.43|553.03|558.18|555.78|554.69|552.29|0
1651078800000|2022-04-27 17:00:00|554.79|552.39|554.48|552.08|571.77|569.37|554.06|551.66|0
1651079100000|2022-04-27 17:05:00|555.11|552.71|566.44|564.04|566.44|564.04|553.11|550.71|0
1651079400000|2022-04-27 17:10:00|565.59|563.19|566.23|563.83|570.7|568.3|563.47|561.07|0
1651079700000|2022-04-27 17:15:00|566.44|564.04|569.21|566.81|571.34|568.94|566.23|563.83|0
1651080000000|2022-04-27 17:20:00|569.42|567.02|568.14|565.74|569.63|567.23|563.25|560.85|0
1651080300000|2022-04-27 17:25:00|567.93|565.53|559.86|557.46|575.19|572.79|559.44|557.04|0
1651080600000|2022-04-27 17:30:00|559.44|557.04|560.92|558.52|563.25|560.85|556.48|554.08|0
1651080900000|2022-04-27 17:35:00|560.07|557.67|565.8|563.4|567.29|564.89|556.47|554.07|0
1651081200000|2022-04-27 17:40:00|565.16|562.76|565.8|563.4|568.89|566.49|563.88|561.48|0
1651081500000|2022-04-27 17:45:00|565.58|563.18|559.64|557.24|567.18|564.78|558.58|556.18|0
1651081800000|2022-04-27 17:50:00|559.43|557.03|556.37|553.97|560.07|557.67|554.78|552.38|0
1651082100000|2022-04-27 17:55:00|556.05|553.65|556.47|554.07|560.06|557.66|556.05|553.65|0
1651082400000|2022-04-27 18:00:00|557.52|555.12|561.55|559.15|563.03|560.63|556.26|553.86|0
1651082700000|2022-04-27 18:05:00|562.61|560.21|560.72|558.32|563.14|560.74|558.17|555.77|0
1651083000000|2022-04-27 18:10:00|560.93|558.53|559.87|557.47|564.55|562.15|558.17|555.77|0
1651083300000|2022-04-27 18:15:00|559.45|557.05|566.57|564.17|568.81|566.41|559.45|557.05|0
1651083600000|2022-04-27 18:20:00|566.68|564.28|567.1|564.7|567.1|564.7|561.99|559.59|0
1651083900000|2022-04-27 18:25:00|568.17|565.77|569.02|566.62|570.3|567.9|566.25|563.85|0
1651084200000|2022-04-27 18:30:00|569.45|567.05|564.75|562.35|570.52|568.12|563.69|561.29|0
1651084500000|2022-04-27 18:35:00|564.97|562.57|567.52|565.12|577.37|574.97|563.9|561.5|0
1651084800000|2022-04-27 18:40:00|567.1|564.7|562.2|559.8|567.31|564.91|560.07|557.67|0
1651085100000|2022-04-27 18:45:00|561.99|559.59|566.67|564.27|568.38|565.98|559.01|556.61|0
1651085400000|2022-04-27 18:50:00|565.39|562.99|576|573.6|576.64|574.24|565.39|562.99|0
1651085700000|2022-04-27 18:55:00|575.89|573.49|584.26|581.86|587.27|584.87|575.89|573.49|0
1651086000000|2022-04-27 19:00:00|584.04|581.64|589.43|587.03|591.59|589.19|581.89|579.49|0
1651086300000|2022-04-27 19:05:00|589.86|587.46|589|586.6|592.46|590.06|584.69|582.29|0
1651086600000|2022-04-27 19:10:00|589.21|586.81|586.41|584.01|592.89|590.49|584.47|582.07|0
1651086900000|2022-04-27 19:15:00|587.27|584.87|590.08|587.68|593.32|590.92|582.32|579.92|0
1651087200000|2022-04-27 19:20:00|589.64|587.24|592.45|590.05|595.49|593.09|588.13|585.73|0
1651087500000|2022-04-27 19:25:00|592.35|589.95|588.24|585.84|592.35|589.95|585.97|583.57|0
1651087800000|2022-04-27 19:30:00|587.91|585.51|590.72|588.32|591.8|589.4|585.11|582.71|0
1651088100000|2022-04-27 19:35:00|590.29|587.89|595.7|593.3|597.65|595.25|587.48|585.08|0
1651088400000|2022-04-27 19:40:00|595.05|592.65|588.13|585.73|597.43|595.03|584.68|582.28|0
1651088700000|2022-04-27 19:45:00|587.26|584.86|592.94|590.54|595.38|592.98|583.6|581.2|0
1651089000000|2022-04-27 19:50:00|595.02|592.62|596.51|594.11|604.08|601.68|594.68|592.28|0
1651089300000|2022-04-27 19:55:00|595.86|593.46|599.32|596.92|600.62|598.22|591.77|589.37|0
1651089600000|2022-04-27 20:00:00|598.45|596.05|598.24|595.84|601.05|598.65|596.51|594.11|0
1651089900000|2022-04-27 20:05:00|598.02|595.62|589.25|586.85|599.1|596.7|581.69|579.29|0
1651090200000|2022-04-27 20:10:00|589.14|586.74|589.79|587.39|590.97|588.57|583.15|580.75|0
1651090500000|2022-04-27 20:15:00|588.27|585.47|583.99|581.19|588.27|585.47|581.85|579.05|0
1651090800000|2022-04-27 20:20:00|584.31|581.51|582.92|580.12|585.7|582.9|581.64|578.84|0
1651091100000|2022-04-27 20:25:00|582.82|580.02|582.7|579.9|583.99|581.19|580.89|578.09|0
1651091400000|2022-04-27 20:30:00|582.49|579.69|579.83|577.03|582.92|580.12|579.29|576.49|0
1651091700000|2022-04-27 20:35:00|579.93|577.13|577.37|574.57|580.47|577.67|577.37|574.57|0
1651092000000|2022-04-27 20:40:00|577.58|574.78|576.63|573.83|578.55|575.75|576.52|573.72|0
1651092300000|2022-04-27 20:45:00|576.31|573.51|569.73|566.93|577.37|574.57|568.36|565.56|0
1651092600000|2022-04-27 20:50:00|569.84|567.04|573.23|570.43|573.76|570.96|566.98|564.18|0
1651092900000|2022-04-27 20:55:00|573.12|570.32|570.26|567.46|573.12|570.32|569.2|566.4|0
1651093200000|2022-04-27 21:00:00|570.72|567.92|572.54|569.74|572.61|569.81|570.72|567.92|0
1651093500000|2022-04-27 21:05:00|572.61|569.81|572.48|569.68|572.88|570.08|572.33|569.53|0
1651093800000|2022-04-27 21:10:00|572.54|569.74|572.38|569.58|572.57|569.77|572.23|569.43|0
1651094100000|2022-04-27 21:15:00|572.35|569.55|572.38|569.58|572.75|569.95|572.35|569.55|0
1651094400000|2022-04-27 21:20:00|572.32|569.52|571.95|569.15|572.57|569.77|571.89|569.09|0
1651094700000|2022-04-27 21:25:00|572.04|569.24|572.19|569.39|572.32|569.52|571.89|569.09|0
1651095000000|2022-04-27 21:30:00|572.38|569.58|571.95|569.15|572.53|569.73|571.91|569.11|0
1651095300000|2022-04-27 21:35:00|571.91|569.11|571.48|568.68|571.97|569.17|571.01|568.21|0
1651095600000|2022-04-27 21:40:00|571.42|568.62|571.44|568.64|572.31|569.51|571.35|568.55|0
1651095900000|2022-04-27 21:45:00|571.76|568.96|571.88|569.08|571.88|569.08|570.89|568.09|0
1651096200000|2022-04-27 21:50:00|571.48|568.68|570.7|567.9|571.66|568.86|570.7|567.9|0
1651096500000|2022-04-27 21:55:00|570.64|567.84|570.3|567.5|570.73|567.93|570.27|567.47|0
1651096800000|2022-04-27 22:00:00|568.76|565.96|568.76|565.96|569.29|566.49|566.75|563.95|0
1651097100000|2022-04-27 22:05:00|568.86|566.06|568.76|565.96|569.07|566.27|567.38|564.58|0
1651097400000|2022-04-27 22:10:00|568.86|566.06|571.4|568.6|572.46|569.66|568.76|565.96|0
1651097700000|2022-04-27 22:15:00|570.98|568.18|571.82|569.02|572.25|569.45|568.86|566.06|0
1651098000000|2022-04-27 22:20:00|571.61|568.81|571.19|568.39|572.04|569.24|570.76|567.96|0
1651098300000|2022-04-27 22:25:00|570.97|568.17|572.24|569.44|572.57|569.77|570.87|568.07|0
1651098600000|2022-04-27 22:30:00|572.03|569.23|571.4|568.6|573.09|570.29|570.55|567.75|0
1651098900000|2022-04-27 22:35:00|571.29|568.49|570.55|567.75|571.82|569.02|570.34|567.54|0
1651099200000|2022-04-27 22:40:00|570.76|567.96|571.82|569.02|571.82|569.02|570.76|567.96|0
1651099500000|2022-04-27 22:45:00|571.6|568.8|570.97|568.17|571.6|568.8|569.49|566.69|0
1651099800000|2022-04-27 22:50:00|571.08|568.28|570.23|567.43|571.39|568.59|569.81|567.01|0
1651100100000|2022-04-27 22:55:00|570.12|567.32|571.29|568.49|572.24|569.44|569.91|567.11|0
1651100400000|2022-04-27 23:00:00|571.18|568.38|573.51|570.71|573.72|570.92|570.75|567.95|0
1651100700000|2022-04-27 23:05:00|573.41|570.61|572.66|569.86|573.93|571.13|572.45|569.65|0
1651101000000|2022-04-27 23:10:00|572.87|570.07|572.02|569.22|572.87|570.07|571.6|568.8|0
1651101300000|2022-04-27 23:15:00|572.13|569.33|571.81|569.01|572.87|570.07|571.6|568.8|0
1651101600000|2022-04-27 23:20:00|572.02|569.22|570.96|568.16|572.02|569.22|570.53|567.73|0
1651101900000|2022-04-27 23:25:00|570.75|567.95|569.58|566.78|571.07|568.27|568.84|566.04|0
1651102200000|2022-04-27 23:30:00|569.47|566.67|567.36|564.56|570.53|567.73|567.36|564.56|0
1651102500000|2022-04-27 23:35:00|567.57|564.77|568.84|566.04|569.05|566.25|567.05|564.25|0
1651102800000|2022-04-27 23:40:00|568.95|566.15|572.01|569.21|572.01|569.21|568.95|566.15|0
1651103100000|2022-04-27 23:45:00|571.8|569|571.06|568.26|571.8|569|570.32|567.52|0
1651103400000|2022-04-27 23:50:00|570.95|568.15|571.16|568.36|571.59|568.79|570.43|567.63|0
1651103700000|2022-04-27 23:55:00|570.95|568.15|569.89|567.09|570.95|568.15|569.68|566.88|0
1651104000000|2022-04-28 00:00:00|570.31|567.51|573.07|570.27|573.07|570.27|570.31|567.51|0
1651104300000|2022-04-28 00:05:00|573.49|570.69|572.22|569.42|573.49|570.69|571.37|568.57|0
1651104600000|2022-04-28 00:10:00|572.33|569.53|572.22|569.42|572.64|569.84|571.79|568.99|0
1651104900000|2022-04-28 00:15:00|572.85|570.05|575.19|572.39|575.83|573.03|572.64|569.84|0
1651105200000|2022-04-28 00:20:00|575.51|572.71|577.31|574.51|577.74|574.94|575.51|572.71|0
1651105500000|2022-04-28 00:25:00|577.53|574.73|576.89|574.09|577.74|574.94|575.61|572.81|0
1651105800000|2022-04-28 00:30:00|577.1|574.3|576.03|573.23|578.38|575.58|575.4|572.6|0
1651106100000|2022-04-28 00:35:00|576.14|573.34|574.33|571.53|576.25|573.45|574.23|571.43|0
1651106400000|2022-04-28 00:40:00|574.44|571.64|572.44|569.64|574.54|571.74|571.38|568.58|0
1651106700000|2022-04-28 00:45:00|572.66|569.86|572.23|569.43|572.87|570.07|571.17|568.37|0
1651107000000|2022-04-28 00:50:00|572.02|569.22|570.32|567.52|572.23|569.43|570.11|567.31|0
1651107300000|2022-04-28 00:55:00|570.11|567.31|570.74|567.94|571.59|568.79|569.79|566.99|0
1651107600000|2022-04-28 01:00:00|570.53|567.73|569.47|566.67|572.23|569.43|569.25|566.45|0
1651107900000|2022-04-28 01:05:00|569.36|566.56|570.95|568.15|571.38|568.58|569.36|566.56|0
1651108200000|2022-04-28 01:10:00|571.16|568.36|571.8|569|572.01|569.21|570.74|567.94|0
1651108500000|2022-04-28 01:15:00|571.7|568.9|571.16|568.36|572.01|569.21|570.52|567.72|0
1651108800000|2022-04-28 01:20:00|571.37|568.57|575.74|572.94|576.48|573.68|570.95|568.15|0
1651109100000|2022-04-28 01:25:00|575.41|572.61|574.99|572.19|576.05|573.25|573.71|570.91|0
1651109400000|2022-04-28 01:30:00|574.88|572.08|578.4|575.6|579.04|576.24|574.88|572.08|0
1651109700000|2022-04-28 01:35:00|577.97|575.17|576.8|574|579.68|576.88|576.69|573.89|0
1651110000000|2022-04-28 01:40:00|576.9|574.1|577.33|574.53|577.33|574.53|575.83|573.03|0
1651110300000|2022-04-28 01:45:00|577.11|574.31|577.32|574.52|578.18|575.38|576.69|573.89|0
1651110600000|2022-04-28 01:50:00|577.01|574.21|576.37|573.57|577.01|574.21|574.77|571.97|0
1651110900000|2022-04-28 01:55:00|576.04|573.24|574.66|571.86|576.68|573.88|574.55|571.75|0
1651111200000|2022-04-28 02:00:00|574.76|571.96|574.34|571.54|575.4|572.6|573.7|570.9|0
1651111500000|2022-04-28 02:05:00|574.55|571.75|574.34|571.54|575.19|572.39|573.49|570.69|0
1651111800000|2022-04-28 02:10:00|574.23|571.43|573.48|570.68|574.34|571.54|573.48|570.68|0
1651112100000|2022-04-28 02:15:00|573.27|570.47|573.91|571.11|574.55|571.75|573.27|570.47|0
1651112400000|2022-04-28 02:20:00|573.81|571.01|574.33|571.53|574.76|571.96|573.81|571.01|0
1651112700000|2022-04-28 02:25:00|574.12|571.32|574.76|571.96|575.61|572.81|572.84|570.04|0
1651113000000|2022-04-28 02:30:00|574.87|572.07|573.05|570.25|574.87|572.07|572.42|569.62|0
1651113300000|2022-04-28 02:35:00|573.16|570.36|572.2|569.4|573.27|570.47|571.78|568.98|0
1651113600000|2022-04-28 02:40:00|571.78|568.98|568.59|565.79|571.78|568.98|568.59|565.79|0
1651113900000|2022-04-28 02:45:00|568.49|565.69|569.01|566.21|569.34|566.54|567.95|565.15|0
1651114200000|2022-04-28 02:50:00|568.8|566|569.86|567.06|569.86|567.06|568.59|565.79|0
1651114500000|2022-04-28 02:55:00|569.65|566.85|570.92|568.12|571.13|568.33|569.44|566.64|0
1651114800000|2022-04-28 03:00:00|570.71|567.91|570.82|568.02|571.13|568.33|570.28|567.48|0
1651115100000|2022-04-28 03:05:00|570.71|567.91|569.22|566.42|570.92|568.12|569.12|566.32|0
1651115400000|2022-04-28 03:10:00|569.43|566.63|568.79|565.99|569.97|567.17|567.95|565.15|0
1651115700000|2022-04-28 03:15:00|568.69|565.89|572.83|570.03|573.68|570.88|568.16|565.36|0
1651116000000|2022-04-28 03:20:00|573.25|570.45|572.19|569.39|573.68|570.88|571.98|569.18|0
1651116300000|2022-04-28 03:25:00|571.76|568.96|571.98|569.18|572.61|569.81|570.91|568.11|0
1651116600000|2022-04-28 03:30:00|571.87|569.07|571.76|568.96|572.94|570.14|570.7|567.9|0
1651116900000|2022-04-28 03:35:00|571.87|569.07|573.15|570.35|573.25|570.45|571.76|568.96|0
1651117200000|2022-04-28 03:40:00|573.04|570.24|573.46|570.66|574.31|571.51|573.04|570.24|0
1651117500000|2022-04-28 03:45:00|573.25|570.45|573.46|570.66|573.67|570.87|572.61|569.81|0
1651117800000|2022-04-28 03:50:00|573.36|570.56|573.67|570.87|573.78|570.98|573.03|570.23|0
1651118100000|2022-04-28 03:55:00|573.57|570.77|571.97|569.17|573.57|570.77|571.97|569.17|0
1651118400000|2022-04-28 04:00:00|571.87|569.07|572.82|570.02|573.24|570.44|571.54|568.74|0
1651118700000|2022-04-28 04:05:00|572.71|569.91|572.39|569.59|573.03|570.23|572.18|569.38|0
1651119000000|2022-04-28 04:10:00|571.75|568.95|572.07|569.27|572.6|569.8|571.11|568.31|0
1651119300000|2022-04-28 04:15:00|571.96|569.16|572.81|570.01|573.45|570.65|571.96|569.16|0
1651119600000|2022-04-28 04:20:00|572.92|570.12|572.17|569.37|573.03|570.23|571.96|569.16|0
1651119900000|2022-04-28 04:25:00|572.28|569.48|571.96|569.16|572.6|569.8|571.53|568.73|0
1651120200000|2022-04-28 04:30:00|571.75|568.95|571.32|568.52|572.49|569.69|571.32|568.52|0
1651120500000|2022-04-28 04:35:00|571.53|568.73|571.22|568.42|571.74|568.94|571.11|568.31|0
1651120800000|2022-04-28 04:40:00|571.32|568.52|568.27|565.47|571.43|568.63|568.16|565.36|0
1651121100000|2022-04-28 04:45:00|568.37|565.57|566.88|564.08|568.37|565.57|566.88|564.08|0
1651121400000|2022-04-28 04:50:00|566.67|563.87|567.3|564.5|567.52|564.72|566.67|563.87|0
1651121700000|2022-04-28 04:55:00|567.2|564.4|566.67|563.87|567.3|564.5|566.45|563.65|0
1651122000000|2022-04-28 05:00:00|566.78|563.98|567.73|564.93|568.58|565.78|566.78|563.98|0
1651122300000|2022-04-28 05:05:00|567.51|564.71|567.09|564.29|568.15|565.35|567.09|564.29|0
1651122600000|2022-04-28 05:10:00|567.2|564.4|567.3|564.5|567.94|565.14|566.99|564.19|0
1651122900000|2022-04-28 05:15:00|567.2|564.4|567.93|565.13|568.57|565.77|567.09|564.29|0
1651123200000|2022-04-28 05:20:00|567.72|564.92|568.78|565.98|569|566.2|567.51|564.71|0
1651123500000|2022-04-28 05:25:00|569|566.2|567.08|564.28|569.21|566.41|566.45|563.65|0
1651123800000|2022-04-28 05:30:00|566.98|564.18|567.93|565.13|568.36|565.56|566.23|563.43|0
1651124100000|2022-04-28 05:35:00|567.29|564.49|568.14|565.34|568.57|565.77|565.49|562.69|0
1651124400000|2022-04-28 05:40:00|568.04|565.24|568.99|566.19|570.05|567.25|567.72|564.92|0
1651124700000|2022-04-28 05:45:00|569.2|566.4|563.26|560.46|569.2|566.4|563.26|560.46|0
1651125000000|2022-04-28 05:50:00|563.47|560.67|562.41|559.61|564.11|561.31|561.78|558.98|0
1651125300000|2022-04-28 05:55:00|562.84|560.04|564.53|561.73|564.53|561.73|562.62|559.82|0
1651125600000|2022-04-28 06:00:00|564.43|561.63|561.99|559.19|566.01|563.21|561.35|558.55|0
1651125900000|2022-04-28 06:05:00|562.2|559.4|563.04|560.24|564.74|561.94|561.35|558.55|0
1651126200000|2022-04-28 06:10:00|562.83|560.03|561.35|558.55|564.64|561.84|560.72|557.92|0
1651126500000|2022-04-28 06:15:00|561.14|558.34|559.66|556.86|561.56|558.76|559.03|556.23|0
1651126800000|2022-04-28 06:20:00|559.45|556.65|558.39|555.59|560.08|557.28|557.34|554.54|0
1651127100000|2022-04-28 06:25:00|558.18|555.38|557.55|554.75|558.18|555.38|555.76|552.96|0
1651127400000|2022-04-28 06:30:00|557.76|554.96|557.54|554.74|557.97|555.17|556.07|553.27|0
1651127700000|2022-04-28 06:35:00|557.75|554.95|557.54|554.74|558.71|555.91|557.23|554.43|0
1651128000000|2022-04-28 06:40:00|557.33|554.53|555.64|552.84|557.96|555.16|555.43|552.63|0
1651128300000|2022-04-28 06:45:00|555.75|552.95|555.62|552.82|558.61|555.81|554.17|551.37|0
1651128600000|2022-04-28 06:50:00|555.52|552.72|554.99|552.19|555.62|552.82|554.04|551.24|0
1651128900000|2022-04-28 06:55:00|554.78|551.98|555.09|552.29|556.35|553.55|554.57|551.77|0
1651129200000|2022-04-28 07:00:00|554.45|551.65|553.93|551.13|557.62|554.82|553.4|550.6|0
1651129500000|2022-04-28 07:05:00|553.83|551.43|555.52|553.12|557.41|555.01|553.83|551.43|0
1651129800000|2022-04-28 07:10:00|555.09|552.69|552.36|549.96|556.99|554.59|549|546.6|0
1651130100000|2022-04-28 07:15:00|552.15|549.75|549|546.6|552.99|550.59|548.79|546.39|0
1651130400000|2022-04-28 07:20:00|548.79|546.39|547.66|545.26|549.63|547.23|546.71|544.31|0
1651130700000|2022-04-28 07:25:00|547.76|545.36|543.36|540.96|549.23|546.83|543.36|540.96|0
1651131000000|2022-04-28 07:30:00|543.57|541.17|543.99|541.59|544.41|542.01|542.11|539.71|0
1651131300000|2022-04-28 07:35:00|543.89|541.49|538.11|535.71|543.89|541.49|537.9|535.5|0
1651131600000|2022-04-28 07:40:00|538.01|535.61|538.52|536.12|539.36|536.96|537.9|535.5|0
1651131900000|2022-04-28 07:45:00|538.42|536.02|540.19|537.79|540.82|538.42|538.31|535.91|0
1651132200000|2022-04-28 07:50:00|540.4|538|543.33|540.93|543.54|541.14|539.77|537.37|0
1651132500000|2022-04-28 07:55:00|543.64|541.24|545.83|543.43|546.67|544.27|543.12|540.72|0
1651132800000|2022-04-28 08:00:00|546.04|543.64|544.58|542.18|546.25|543.85|541.76|539.36|0
1651133100000|2022-04-28 08:05:00|544.37|541.97|541.86|539.46|544.37|541.97|540.61|538.21|0
1651133400000|2022-04-28 08:10:00|542.18|539.78|539.36|536.96|544.78|542.38|539.36|536.96|0
1651133700000|2022-04-28 08:15:00|539.57|537.17|540.4|538|540.61|538.21|538.11|535.71|0
1651134000000|2022-04-28 08:20:00|540.61|538.21|538.43|536.03|541.34|538.94|538.11|535.71|0
1651134300000|2022-04-28 08:25:00|538.53|536.13|536.87|534.47|538.53|536.13|536.66|534.26|0
1651134600000|2022-04-28 08:30:00|536.66|534.26|536.86|534.46|538.53|536.13|536.66|534.26|0
1651134900000|2022-04-28 08:35:00|537.07|534.67|537.07|534.67|537.49|535.09|536.66|534.26|0
1651135200000|2022-04-28 08:40:00|537.28|534.88|536.86|534.46|537.69|535.29|533.75|531.35|0
1651135500000|2022-04-28 08:45:00|537.07|534.67|535.51|533.11|537.07|534.67|534.16|531.76|0
1651135800000|2022-04-28 08:50:00|535.41|533.01|534.68|532.28|536.65|534.25|534.58|532.18|0
1651136100000|2022-04-28 08:55:00|534.78|532.38|531.06|528.66|535.4|533|531.06|528.66|0
1651136400000|2022-04-28 09:00:00|530.64|528.24|530.54|528.14|532.92|530.52|529.1|526.7|0
1651136700000|2022-04-28 09:05:00|530.85|528.45|533.54|531.14|533.95|531.55|530.23|527.83|0
1651137000000|2022-04-28 09:10:00|533.33|530.93|534.99|532.59|535.81|533.41|533.33|530.93|0
1651137300000|2022-04-28 09:15:00|535.19|532.79|536.02|533.62|536.85|534.45|535.19|532.79|0
1651137600000|2022-04-28 09:20:00|536.13|533.73|534.88|532.48|536.44|534.04|534.57|532.17|0
1651137900000|2022-04-28 09:25:00|534.78|532.38|537.47|535.07|538.72|536.32|534.57|532.17|0
1651138200000|2022-04-28 09:30:00|537.16|534.76|535.92|533.52|537.26|534.86|535.09|532.69|0
1651138500000|2022-04-28 09:35:00|536.02|533.62|538.92|536.52|539.13|536.73|534.98|532.58|0
1651138800000|2022-04-28 09:40:00|538.71|536.31|540.59|538.19|540.59|538.19|536.64|534.24|0
1651139100000|2022-04-28 09:45:00|539.96|537.56|537.88|535.48|541.21|538.81|537.37|534.97|0
1651139400000|2022-04-28 09:50:00|538.3|535.9|539.13|536.73|541.21|538.81|538.09|535.69|0
1651139700000|2022-04-28 09:55:00|538.92|536.52|540.17|537.77|542.04|539.64|538.92|536.52|0
1651140000000|2022-04-28 10:00:00|539.96|537.56|540.79|538.39|541.83|539.43|539.33|536.93|0
1651140300000|2022-04-28 10:05:00|540.58|538.18|540.16|537.76|541.83|539.43|538.71|536.31|0
1651140600000|2022-04-28 10:10:00|540.27|537.87|542.24|539.84|542.35|539.95|540.06|537.66|0
1651140900000|2022-04-28 10:15:00|542.35|539.95|545.79|543.39|545.79|543.39|542.35|539.95|0
1651141200000|2022-04-28 10:20:00|545.58|543.18|544.33|541.93|546.53|544.13|543.49|541.09|0
1651141500000|2022-04-28 10:25:00|544.54|542.14|546.42|544.02|547.25|544.85|544.54|542.14|0
1651141800000|2022-04-28 10:30:00|546.11|543.71|544.85|542.45|547.04|544.64|544.12|541.72|0
1651142100000|2022-04-28 10:35:00|544.74|542.34|544.95|542.55|546.62|544.22|543.7|541.3|0
1651142400000|2022-04-28 10:40:00|545.16|542.76|544.85|542.45|546.2|543.8|543.49|541.09|0
1651142700000|2022-04-28 10:45:00|545.06|542.66|548.61|546.21|549.13|546.73|544.95|542.55|0
1651143000000|2022-04-28 10:50:00|548.71|546.31|548.71|546.31|549.13|546.73|547.67|545.27|0
1651143300000|2022-04-28 10:55:00|548.92|546.52|545.99|543.59|549.34|546.94|545.78|543.38|0
1651143600000|2022-04-28 11:00:00|546.2|543.8|541.19|538.79|546.2|543.8|540.56|538.16|0
1651143900000|2022-04-28 11:05:00|541.09|538.69|537.65|535.25|541.19|538.79|537.03|534.63|0
1651144200000|2022-04-28 11:10:00|537.23|534.83|538.9|536.5|539.42|537.02|537.03|534.63|0
1651144500000|2022-04-28 11:15:00|539.1|536.7|539.31|536.91|540.14|537.74|538.69|536.29|0
1651144800000|2022-04-28 11:20:00|539.1|536.7|539.52|537.12|540.14|537.74|538.68|536.28|0
1651145100000|2022-04-28 11:25:00|539.62|537.22|541.81|539.41|542.22|539.82|538.89|536.49|0
1651145400000|2022-04-28 11:30:00|542.22|539.82|543.68|541.28|543.89|541.49|540.97|538.57|0
1651145700000|2022-04-28 11:35:00|543.89|541.49|543.47|541.07|544.31|541.91|542.64|540.24|0
1651146000000|2022-04-28 11:40:00|543.58|541.18|542.84|540.44|544.1|541.7|542.84|540.44|0
1651146300000|2022-04-28 11:45:00|542.95|540.55|543.47|541.07|544.09|541.69|541.28|538.88|0
1651146600000|2022-04-28 11:50:00|543.68|541.28|544.93|542.53|545.35|542.95|542.01|539.61|0
1651146900000|2022-04-28 11:55:00|545.14|542.74|545.97|543.57|548.07|545.67|545.04|542.64|0
1651147200000|2022-04-28 12:00:00|546.18|543.78|547.54|545.14|547.65|545.25|545.14|542.74|0
1651147500000|2022-04-28 12:05:00|547.23|544.83|547.96|545.56|549.11|546.71|547.13|544.73|0
1651147800000|2022-04-28 12:10:00|548.06|545.66|550.58|548.18|551.11|548.71|548.06|545.66|0
1651148100000|2022-04-28 12:15:00|550.79|548.39|549.01|546.61|551.21|548.81|548.27|545.87|0
1651148400000|2022-04-28 12:20:00|548.9|546.5|546.38|543.98|549.32|546.92|546.17|543.77|0
1651148700000|2022-04-28 12:25:00|546.07|543.67|551.52|549.12|551.52|549.12|545.97|543.57|0
1651149000000|2022-04-28 12:30:00|552.15|549.75|554.77|552.37|556.04|553.64|552.04|549.64|0
1651149300000|2022-04-28 12:35:00|554.99|552.59|549.94|547.54|558.15|555.75|549.1|546.7|0
1651149600000|2022-04-28 12:40:00|549.52|547.12|547.22|544.82|550.36|547.96|544.08|541.68|0
1651149900000|2022-04-28 12:45:00|547.42|545.02|553.3|550.9|553.3|550.9|547.32|544.92|0
1651150200000|2022-04-28 12:50:00|553.51|551.11|558.35|555.95|559.83|557.43|553.51|551.11|0
1651150500000|2022-04-28 12:55:00|558.77|556.37|556.66|554.26|560.68|558.28|556.66|554.26|0
1651150800000|2022-04-28 13:00:00|557.09|554.69|556.45|554.05|558.56|556.16|553.93|551.53|0
1651151100000|2022-04-28 13:05:00|556.24|553.84|553.08|550.68|556.24|553.84|552.45|550.05|0
1651151400000|2022-04-28 13:10:00|553.29|550.89|555.82|553.42|555.82|553.42|552.77|550.37|0
1651151700000|2022-04-28 13:15:00|555.61|553.21|551.82|549.42|556.66|554.26|550.98|548.58|0
1651152000000|2022-04-28 13:20:00|551.61|549.21|550.98|548.58|552.24|549.84|550.14|547.74|0
1651152300000|2022-04-28 13:25:00|551.51|549.11|553.5|551.1|555.18|552.78|550.88|548.48|0
1651152600000|2022-04-28 13:30:00|553.08|550.68|563.84|561.44|563.84|561.44|546.78|544.38|0
1651152900000|2022-04-28 13:35:00|563.42|561.02|565.32|562.92|566.38|563.98|558.99|556.59|0
1651153200000|2022-04-28 13:40:00|566.59|564.19|574.67|572.27|576.05|573.65|561.31|558.91|0
1651153500000|2022-04-28 13:45:00|574.24|571.84|572.96|570.56|574.24|571.84|566.38|563.98|0
1651153800000|2022-04-28 13:50:00|573.39|570.99|567.27|564.87|576.8|574.4|566.42|564.02|0
1651154100000|2022-04-28 13:55:00|567.9|565.5|569.81|567.41|572.58|570.18|566.63|564.23|0
1651154400000|2022-04-28 14:00:00|570.24|567.84|583.68|581.28|583.89|581.49|569.39|566.99|0
1651154700000|2022-04-28 14:05:00|583.46|581.06|577.9|575.5|584.96|582.56|574.28|571.88|0
1651155000000|2022-04-28 14:10:00|576.83|574.43|577.26|574.86|582.82|580.42|574.7|572.3|0
1651155300000|2022-04-28 14:15:00|577.9|575.5|568.53|566.13|582.39|579.99|568.32|565.92|0
1651155600000|2022-04-28 14:20:00|568.11|565.71|574.8|572.4|574.9|572.5|568.11|565.71|0
1651155900000|2022-04-28 14:25:00|575.23|572.83|586.17|583.77|586.71|584.31|575.02|572.62|0
1651156200000|2022-04-28 14:30:00|587.03|584.63|590.8|588.4|591.23|588.83|585.1|582.7|0
1651156500000|2022-04-28 14:35:00|590.58|588.18|588.43|586.03|590.58|588.18|584.78|582.38|0
1651156800000|2022-04-28 14:40:00|588.64|586.24|587.78|585.38|594.02|591.62|587.36|584.96|0
1651157100000|2022-04-28 14:45:00|587.57|585.17|587.68|585.28|589.07|586.67|583.28|580.88|0
1651157400000|2022-04-28 14:50:00|587.78|585.38|586.61|584.21|592.3|589.9|584.56|582.16|0
1651157700000|2022-04-28 14:55:00|585.85|583.45|580.18|577.78|586.28|583.88|577.72|575.32|0
1651158000000|2022-04-28 15:00:00|579.54|577.14|576.23|573.83|581.14|578.74|574.43|572.03|0
1651158300000|2022-04-28 15:05:00|575.38|572.98|568.16|565.76|577.72|575.32|566.67|564.27|0
1651158600000|2022-04-28 15:10:00|567.94|565.54|566.67|564.27|570.06|567.66|566.67|564.27|0
1651158900000|2022-04-28 15:15:00|564.56|562.16|563.5|561.1|568.58|566.18|562.87|560.47|0
1651159200000|2022-04-28 15:20:00|563.29|560.89|567.09|564.69|568.79|566.39|562.87|560.47|0
1651159500000|2022-04-28 15:25:00|566.46|564.06|566.93|564.53|567.46|565.06|561.93|559.53|0
1651159800000|2022-04-28 15:30:00|565.76|563.36|562.58|560.18|569.37|566.97|561.94|559.54|0
1651160100000|2022-04-28 15:35:00|562.36|559.96|570.43|568.03|570.55|568.15|562.15|559.75|0
1651160400000|2022-04-28 15:40:00|570.65|568.25|572.99|570.59|572.99|570.59|568.09|565.69|0
1651160700000|2022-04-28 15:45:00|572.78|570.38|573.2|570.8|576.84|574.44|572.14|569.74|0
1651161000000|2022-04-28 15:50:00|573.42|571.02|568.63|566.23|575.13|572.73|565.75|563.35|0
1651161300000|2022-04-28 15:55:00|568.73|566.33|567.99|565.59|572.89|570.49|567.66|565.26|0
1651161600000|2022-04-28 16:00:00|568.51|566.11|566.13|563.73|572.28|569.88|565.28|562.88|0
1651161900000|2022-04-28 16:05:00|566.34|563.94|569.73|567.33|573.34|570.94|566.34|563.94|0
1651162200000|2022-04-28 16:10:00|569.3|566.9|562.53|560.13|570.15|567.75|562.53|560.13|0
1651162500000|2022-04-28 16:15:00|561.68|559.28|556.62|554.22|562.74|560.34|556.41|554.01|0
1651162800000|2022-04-28 16:20:00|556.41|554.01|551.35|548.95|557.68|555.28|550.3|547.9|0
1651163100000|2022-04-28 16:25:00|551.14|548.74|545.05|542.65|551.14|548.74|545.05|542.65|0
1651163400000|2022-04-28 16:30:00|544|541.6|541.52|538.64|545.89|543.49|541.32|538.32|0
1651163700000|2022-04-28 16:35:00|541.11|538.23|538.84|535.96|542.18|539.3|537.8|534.92|0
1651164000000|2022-04-28 16:40:00|539.05|536.17|532.69|529.81|539.05|536.17|532.69|529.81|0
1651164300000|2022-04-28 16:45:00|532.28|529.4|528.34|525.46|532.28|529.4|524.01|521.13|0
1651164600000|2022-04-28 16:50:00|528.55|525.67|527.72|524.84|533.1|530.22|527.52|524.64|0
1651164900000|2022-04-28 16:55:00|528.34|525.46|525.04|522.16|530.2|527.32|524.73|521.85|0
1651165200000|2022-04-28 17:00:00|524.21|521.33|522.77|519.89|527.72|524.84|522.35|519.47|0
1651165500000|2022-04-28 17:05:00|522.97|520.09|519.26|516.38|525.24|522.36|518.24|515.36|0
1651165800000|2022-04-28 17:10:00|519.47|516.59|512.5|509.62|519.47|516.59|511.89|509.01|0
1651166100000|2022-04-28 17:15:00|512.91|510.03|513.72|510.84|517.62|514.74|511.27|508.39|0
1651166400000|2022-04-28 17:20:00|513.93|511.05|518.1|515.22|520.35|517.47|513.72|510.84|0
1651166700000|2022-04-28 17:25:00|517.69|514.81|514.82|511.94|518.1|515.22|513.59|510.71|0
1651167000000|2022-04-28 17:30:00|514.61|511.73|515.23|512.35|519.02|516.14|512.98|510.1|0
1651167300000|2022-04-28 17:35:00|514.61|511.73|510.12|507.24|516.25|513.37|509.72|506.84|0
1651167600000|2022-04-28 17:40:00|509.72|506.84|514|511.12|517.89|515.01|508.9|506.02|0
1651167900000|2022-04-28 17:45:00|514.41|511.53|510.53|507.65|515.63|512.75|509.31|506.43|0
1651168200000|2022-04-28 17:50:00|510.32|507.44|515.22|512.34|516.86|513.98|510.32|507.44|0
1651168500000|2022-04-28 17:55:00|515.43|512.55|512.12|509.72|517.06|514.18|511.71|509.31|0
1651168800000|2022-04-28 18:00:00|511.92|509.52|510.69|508.29|513.34|510.94|509.88|507.48|0
1651169100000|2022-04-28 18:05:00|510.89|508.49|512.52|510.12|514.77|512.37|510.49|508.09|0
1651169400000|2022-04-28 18:10:00|512.32|509.92|513.34|510.94|513.54|511.14|509.26|506.86|0
1651169700000|2022-04-28 18:15:00|512.93|510.53|510.69|508.29|515.59|513.19|510.69|508.29|0
1651170000000|2022-04-28 18:20:00|510.89|508.49|508.44|506.04|513.54|511.14|508.44|506.04|0
1651170300000|2022-04-28 18:25:00|508.24|505.84|509.26|506.86|511.5|509.1|508.24|505.84|0
1651170600000|2022-04-28 18:30:00|509.05|506.65|509.66|507.26|512.31|509.91|507.22|504.82|0
1651170900000|2022-04-28 18:35:00|509.26|506.86|507.02|504.62|510.07|507.67|506|503.6|0
1651171200000|2022-04-28 18:40:00|506.81|504.41|502.56|500.16|506.81|504.41|502.35|499.95|0
1651171500000|2022-04-28 18:45:00|502.35|499.95|499.35|496.95|503.92|501.52|499.35|496.95|0
1651171800000|2022-04-28 18:50:00|499.15|496.75|502.98|500.58|502.98|500.58|496.33|493.93|0
1651172100000|2022-04-28 18:55:00|503.39|500.99|500.54|498.14|504.19|501.79|500.34|497.94|0
1651172400000|2022-04-28 19:00:00|501.55|499.15|500.44|498.04|503.77|501.37|497.93|495.53|0
1651172700000|2022-04-28 19:05:00|500.74|498.34|498.27|495.39|500.74|498.34|497.16|494.28|0
1651173000000|2022-04-28 19:10:00|498.37|495.49|501.29|498.41|502.59|499.71|498.37|495.49|0
1651173300000|2022-04-28 19:15:00|501.58|498.7|497.56|494.68|502.79|499.91|497.56|494.68|0
1651173600000|2022-04-28 19:20:00|497.36|494.48|494.5|491.62|498.56|495.68|494.1|491.22|0
1651173900000|2022-04-28 19:25:00|495.1|492.22|501.31|498.43|501.31|498.43|494.7|491.82|0
1651174200000|2022-04-28 19:30:00|501.11|498.23|506.87|503.99|507.48|504.6|500.3|497.42|0
1651174500000|2022-04-28 19:35:00|506.67|503.79|508.28|505.4|511.31|508.43|504.66|501.78|0
1651174800000|2022-04-28 19:40:00|508.08|505.2|511.11|508.23|512.12|509.24|503.45|500.57|0
1651175100000|2022-04-28 19:45:00|511.72|508.84|511.87|508.99|515.32|512.44|506.87|503.99|0
1651175400000|2022-04-28 19:50:00|513.09|510.21|513.9|511.02|518.57|515.69|512.48|509.6|0
1651175700000|2022-04-28 19:55:00|514.91|512.03|511.14|508.26|521.58|518.7|511.14|508.26|0
1651176000000|2022-04-28 20:00:00|509.93|507.05|525.55|522.67|534.99|532.11|509.52|506.64|0
1651176300000|2022-04-28 20:05:00|525.96|523.08|530.5|527.62|531.94|529.06|520.77|517.89|0
1651176600000|2022-04-28 20:10:00|531.73|528.85|533.78|530.9|534.4|531.52|527.23|524.35|0
1651176900000|2022-04-28 20:15:00|533.2|529.84|532.9|529.54|536.08|532.72|531.15|527.79|0
1651177200000|2022-04-28 20:20:00|532.79|529.43|530.23|526.87|534.74|531.38|527.58|524.22|0
1651177500000|2022-04-28 20:25:00|530.03|526.67|529|525.64|532.17|528.81|528.19|524.83|0
1651177800000|2022-04-28 20:30:00|528.69|525.33|517.58|513.66|528.69|525.33|508.43|505.07|0
1651178100000|2022-04-28 20:35:00|517.28|513.36|520.93|517.01|521.74|517.82|514.05|510.13|0
1651178400000|2022-04-28 20:40:00|520.82|516.9|520.11|516.19|523.37|519.45|519.09|515.17|0
1651178700000|2022-04-28 20:45:00|520.42|516.5|532.07|528.15|532.57|528.65|520.21|516.29|0
1651179000000|2022-04-28 20:50:00|531.96|528.04|528.84|526.04|532.78|528.86|528.43|525.63|0
1651179300000|2022-04-28 20:55:00|529.25|526.45|529.66|526.86|530.98|528.18|525.66|522.86|0
1651179600000|2022-04-28 21:00:00|530.02|527.22|532.08|529.28|533|530.2|527.78|524.98|0
1651179900000|2022-04-28 21:05:00|532.11|529.31|534.57|531.77|535.19|532.39|531.84|529.04|0
1651180200000|2022-04-28 21:10:00|534.59|531.79|538.95|536.15|538.95|536.15|532.62|529.82|0
1651180500000|2022-04-28 21:15:00|538.86|536.06|539.52|536.72|540.09|537.29|537.77|534.97|0
1651180800000|2022-04-28 21:20:00|539.25|536.45|547.71|544.91|550.47|547.67|539.07|536.27|0
1651181100000|2022-04-28 21:25:00|547.68|544.88|545.37|542.57|548.77|545.97|543.8|541|0
1651181400000|2022-04-28 21:30:00|545.35|542.55|545.5|542.7|546.78|543.98|544.89|542.09|0
1651181700000|2022-04-28 21:35:00|545.39|542.59|545.2|542.4|546.87|544.07|545.2|542.4|0
1651182000000|2022-04-28 21:40:00|545.15|542.35|545.41|542.61|545.41|542.61|542.45|539.65|0
1651182300000|2022-04-28 21:45:00|545.72|542.92|540.62|537.82|545.72|542.92|540.14|537.34|0
1651182600000|2022-04-28 21:50:00|540.65|537.85|540|537.2|541.14|538.34|539.13|536.33|0
1651182900000|2022-04-28 21:55:00|540.08|537.28|539.72|536.92|540.29|537.49|537.92|535.12|0
1651183200000|2022-04-28 22:00:00|545.11|542.31|540.76|537.96|550.11|547.31|540.55|537.75|0
1651183500000|2022-04-28 22:05:00|540.86|538.06|540.24|537.44|541.69|538.89|539|536.2|0
1651183800000|2022-04-28 22:10:00|540.44|537.64|539.41|536.61|542.41|539.61|538.07|535.27|0
1651184100000|2022-04-28 22:15:00|538.58|535.78|538.07|535.27|538.79|535.99|536.52|533.72|0
1651184400000|2022-04-28 22:20:00|538.17|535.37|538.37|535.57|538.79|535.99|535.28|532.48|0
1651184700000|2022-04-28 22:25:00|538.17|535.37|539.4|536.6|541.27|538.47|537.75|534.95|0
1651185000000|2022-04-28 22:30:00|539.51|536.71|538.16|535.36|539.51|536.71|536.31|533.51|0
1651185300000|2022-04-28 22:35:00|537.96|535.16|539.4|536.6|539.82|537.02|537.96|535.16|0
1651185600000|2022-04-28 22:40:00|539.61|536.81|542.3|539.5|543.54|540.74|539.19|536.39|0
1651185900000|2022-04-28 22:45:00|542.92|540.12|542.92|540.12|543.54|540.74|541.47|538.67|0
1651186200000|2022-04-28 22:50:00|543.02|540.22|543.74|540.94|544.37|541.57|542.71|539.91|0
1651186500000|2022-04-28 22:55:00|543.54|540.74|542.09|539.29|543.74|540.94|541.88|539.08|0
1651186800000|2022-04-28 23:00:00|541.88|539.08|543.33|540.53|544.06|541.26|541.88|539.08|0
1651187100000|2022-04-28 23:05:00|543.53|540.73|542.7|539.9|544.06|541.26|542.7|539.9|0
1651187400000|2022-04-28 23:10:00|542.81|540.01|542.5|539.7|543.33|540.53|542.08|539.28|0
1651187700000|2022-04-28 23:15:00|542.81|540.01|539.8|537|543.53|540.73|539.5|536.7|0
1651188000000|2022-04-28 23:20:00|540.01|537.21|540.21|537.41|540.32|537.52|538.77|535.97|0
1651188300000|2022-04-28 23:25:00|540.01|537.21|539.91|537.11|540.83|538.03|539.8|537|0
1651188600000|2022-04-28 23:30:00|540.01|537.21|541.66|538.86|541.87|539.07|539.18|536.38|0
1651188900000|2022-04-28 23:35:00|541.56|538.76|542.49|539.69|543.01|540.21|541.04|538.24|0
1651189200000|2022-04-28 23:40:00|542.28|539.48|542.9|540.1|543.52|540.72|542.28|539.48|0
1651189500000|2022-04-28 23:45:00|542.69|539.89|542.28|539.48|543.32|540.52|542.28|539.48|0
1651189800000|2022-04-28 23:50:00|542.48|539.68|541.97|539.17|542.9|540.1|541.86|539.06|0
1651190100000|2022-04-28 23:55:00|541.86|539.06|542.27|539.47|542.69|539.89|541.86|539.06|0
1651190400000|2022-04-29 00:00:00|542.07|539.27|541.35|538.55|542.48|539.68|541.03|538.23|0
1651190700000|2022-04-29 00:05:00|541.44|538.64|540.41|537.61|541.44|538.64|540.31|537.51|0
1651191000000|2022-04-29 00:10:00|540.52|537.72|537.51|534.71|540.61|537.81|537.31|534.51|0
1651191300000|2022-04-29 00:15:00|537.31|534.51|535.04|532.24|537.31|534.51|534.11|531.31|0
1651191600000|2022-04-29 00:20:00|534.83|532.03|531.95|529.15|534.83|532.03|531.74|528.94|0
1651191900000|2022-04-29 00:25:00|532.15|529.35|531.74|528.94|532.36|529.56|530.82|528.02|0
1651192200000|2022-04-29 00:30:00|531.54|528.74|531.88|529.08|532.36|529.56|531.33|528.53|0
1651192500000|2022-04-29 00:35:00|531.78|528.98|532.29|529.49|532.49|529.69|530.64|527.84|0
1651192800000|2022-04-29 00:40:00|532.08|529.28|533.32|530.52|533.94|531.14|532.08|529.28|0
1651193100000|2022-04-29 00:45:00|533.52|530.72|533.22|530.42|533.94|531.14|532.9|530.1|0
1651193400000|2022-04-29 00:50:00|533.11|530.31|533.93|531.13|534.14|531.34|531.98|529.18|0
1651193700000|2022-04-29 00:55:00|534.14|531.34|531.87|529.07|534.34|531.54|531.66|528.86|0
1651194000000|2022-04-29 01:00:00|531.77|528.97|532.9|530.1|532.9|530.1|531.05|528.25|0
1651194300000|2022-04-29 01:05:00|532.69|529.89|531.36|528.56|532.69|529.89|531.04|528.24|0
1651194600000|2022-04-29 01:10:00|531.25|528.45|531.66|528.86|532.28|529.48|530.42|527.62|0
1651194900000|2022-04-29 01:15:00|531.45|528.65|527.96|525.16|531.86|529.06|527.34|524.54|0
1651195200000|2022-04-29 01:20:00|527.86|525.06|528.57|525.77|530.22|527.42|527.54|524.74|0
1651195500000|2022-04-29 01:25:00|528.47|525.67|526.52|523.72|528.57|525.77|524.88|522.08|0
1651195800000|2022-04-29 01:30:00|526.21|523.41|523.85|521.05|526.31|523.51|523.03|520.23|0
1651196100000|2022-04-29 01:35:00|523.65|520.85|522.62|519.82|523.75|520.95|522.01|519.21|0
1651196400000|2022-04-29 01:40:00|522.42|519.62|521.19|518.39|522.83|520.03|519.97|517.17|0
1651196700000|2022-04-29 01:45:00|520.99|518.19|521.39|518.59|522.01|519.21|520.37|517.57|0
1651197000000|2022-04-29 01:50:00|521.5|518.7|522.21|519.41|522.82|520.02|520.98|518.18|0
1651197300000|2022-04-29 01:55:00|522.11|519.31|522.82|520.02|522.82|520.02|521.39|518.59|0
1651197600000|2022-04-29 02:00:00|522.93|520.13|522.11|519.31|523.02|520.22|521.8|519|0
1651197900000|2022-04-29 02:05:00|522.21|519.41|521.8|519|522.93|520.13|521.59|518.79|0
1651198200000|2022-04-29 02:10:00|521.59|518.79|524.04|521.24|524.25|521.45|520.77|517.97|0
1651198500000|2022-04-29 02:15:00|523.84|521.04|523.84|521.04|524.15|521.35|523.02|520.22|0
1651198800000|2022-04-29 02:20:00|523.53|520.73|523.33|520.53|524.25|521.45|523.22|520.42|0
1651199100000|2022-04-29 02:25:00|523.43|520.63|523.83|521.03|525.68|522.88|523.43|520.63|0
1651199400000|2022-04-29 02:30:00|524.04|521.24|526.19|523.39|526.5|523.7|524.04|521.24|0
1651199700000|2022-04-29 02:35:00|526.09|523.29|527.52|524.72|527.73|524.93|525.27|522.47|0
1651200000000|2022-04-29 02:40:00|527.73|524.93|527.31|524.51|528.96|526.16|527.11|524.31|0
1651200300000|2022-04-29 02:45:00|527.11|524.31|526.08|523.28|527.11|524.31|525.26|522.46|0
1651200600000|2022-04-29 02:50:00|525.88|523.08|525.16|522.36|525.88|523.08|524.55|521.75|0
1651200900000|2022-04-29 02:55:00|524.85|522.05|525.87|523.07|526.49|523.69|524.34|521.54|0
1651201200000|2022-04-29 03:00:00|525.67|522.87|525.26|522.46|525.67|522.87|524.75|521.95|0
1651201500000|2022-04-29 03:05:00|525.46|522.66|526.08|523.28|526.69|523.89|525.26|522.46|0
1651201800000|2022-04-29 03:10:00|526.18|523.38|527.51|524.71|528.54|525.74|526.08|523.28|0
1651202100000|2022-04-29 03:15:00|527.1|524.3|524.84|522.04|527.92|525.12|524.43|521.63|0
1651202400000|2022-04-29 03:20:00|524.64|521.84|526.89|524.09|526.89|524.09|524.43|521.63|0
1651202700000|2022-04-29 03:25:00|526.79|523.99|523.82|521.02|527.1|524.3|522.79|519.99|0
1651203000000|2022-04-29 03:30:00|523.72|520.92|523.51|520.71|524.13|521.33|522.9|520.1|0
1651203300000|2022-04-29 03:35:00|523.2|520.4|525.45|522.65|525.97|523.17|523.2|520.4|0
1651203600000|2022-04-29 03:40:00|525.25|522.45|525.04|522.24|526.68|523.88|524.63|521.83|0
1651203900000|2022-04-29 03:45:00|525.25|522.45|525.45|522.65|525.56|522.76|523.81|521.01|0
1651204200000|2022-04-29 03:50:00|525.35|522.55|527.09|524.29|527.29|524.49|523.4|520.6|0
1651204500000|2022-04-29 03:55:00|526.88|524.08|524.73|521.93|528.32|525.52|524.42|521.62|0
1651204800000|2022-04-29 04:00:00|524.63|521.83|525.85|523.05|526.17|523.37|523.19|520.39|0
1651205100000|2022-04-29 04:05:00|525.96|523.16|525.34|522.54|526.67|523.87|525.14|522.34|0
1651205400000|2022-04-29 04:10:00|525.44|522.64|525.85|523.05|526.16|523.36|525.14|522.34|0
1651205700000|2022-04-29 04:15:00|525.96|523.16|525.55|522.75|526.26|523.46|525.23|522.43|0
1651206000000|2022-04-29 04:20:00|525.64|522.84|525.85|523.05|526.05|523.25|524.82|522.02|0
1651206300000|2022-04-29 04:25:00|525.75|522.95|525.34|522.54|525.95|523.15|524.93|522.13|0
1651206600000|2022-04-29 04:30:00|525.44|522.64|524.62|521.82|525.75|522.95|524.21|521.41|0
1651206900000|2022-04-29 04:35:00|524.82|522.02|525.43|522.63|525.64|522.84|524.31|521.51|0
1651207200000|2022-04-29 04:40:00|525.33|522.53|524.82|522.02|525.64|522.84|524.61|521.81|0
1651207500000|2022-04-29 04:45:00|525.02|522.22|524.2|521.4|525.84|523.04|524.2|521.4|0
1651207800000|2022-04-29 04:50:00|524|521.2|524.2|521.4|525.63|522.83|523.59|520.79|0
1651208100000|2022-04-29 04:55:00|524.1|521.3|523.38|520.58|524.4|521.6|522.77|519.97|0
1651208400000|2022-04-29 05:00:00|523.58|520.78|519.5|516.7|523.58|520.78|518.89|516.09|0
1651208700000|2022-04-29 05:05:00|519.29|516.49|518.07|515.27|519.7|516.9|517.87|515.07|0
1651209000000|2022-04-29 05:10:00|518.27|515.47|518.88|516.08|519.49|516.69|518.07|515.27|0
1651209300000|2022-04-29 05:15:00|518.68|515.88|520.51|517.71|520.72|517.92|518.68|515.88|0
1651209600000|2022-04-29 05:20:00|520.31|517.51|521.94|519.14|523.99|521.19|520.1|517.3|0
1651209900000|2022-04-29 05:25:00|522.14|519.34|521.12|518.32|522.35|519.55|520.92|518.12|0
1651210200000|2022-04-29 05:30:00|520.92|518.12|520.82|518.02|522.14|519.34|519.9|517.1|0
1651210500000|2022-04-29 05:35:00|520.92|518.12|519.49|516.69|521.12|518.32|518.87|516.07|0
1651210800000|2022-04-29 05:40:00|519.28|516.48|520.1|517.3|520.51|517.71|519.08|516.28|0
1651211100000|2022-04-29 05:45:00|519.69|516.89|520.3|517.5|520.4|517.6|519.28|516.48|0
1651211400000|2022-04-29 05:50:00|520.5|517.7|522.95|520.15|523.26|520.46|520.3|517.5|0
1651211700000|2022-04-29 05:55:00|523.36|520.56|521.32|518.52|524.39|521.59|521.11|518.31|0
1651212000000|2022-04-29 06:00:00|521.52|518.72|519.38|516.58|524.49|521.69|519.38|516.58|0
1651212300000|2022-04-29 06:05:00|519.07|516.27|517.03|514.23|519.27|516.47|515.41|512.61|0
1651212600000|2022-04-29 06:10:00|517.24|514.44|520.29|517.49|521.72|518.92|517.24|514.44|0
1651212900000|2022-04-29 06:15:00|520.09|517.29|519.68|516.88|521.83|519.03|517.64|514.84|0
1651213200000|2022-04-29 06:20:00|520.09|517.29|517.43|514.63|520.9|518.1|516.73|513.93|0
1651213500000|2022-04-29 06:25:00|517.84|515.04|517.23|514.43|519.06|516.26|516.42|513.62|0
1651213800000|2022-04-29 06:30:00|517.03|514.23|516.01|513.21|518.45|515.65|515.19|512.39|0
1651214100000|2022-04-29 06:35:00|515.91|513.11|514.99|512.19|515.91|513.11|513.77|510.97|0
1651214400000|2022-04-29 06:40:00|515.4|512.6|515.09|512.29|516.41|513.61|514.69|511.89|0
1651214700000|2022-04-29 06:45:00|515.19|512.39|517.22|514.42|517.43|514.63|514.17|511.37|0
1651215000000|2022-04-29 06:50:00|517.02|514.22|519.67|516.87|520.07|517.27|516.61|513.81|0
1651215300000|2022-04-29 06:55:00|520.07|517.27|521.87|519.07|522.49|519.69|519.05|516.25|0
1651215600000|2022-04-29 07:00:00|521.26|518.46|526.74|523.94|528.22|525.42|520.85|518.05|0
1651215900000|2022-04-29 07:05:00|526.33|523.93|526.2|523.8|530.72|528.32|526|523.6|0
1651216200000|2022-04-29 07:10:00|526|523.6|529.69|527.29|530.31|527.91|525.49|523.09|0
1651216500000|2022-04-29 07:15:00|529.8|527.4|528.46|526.06|530.1|527.7|526.82|524.42|0
1651216800000|2022-04-29 07:20:00|528.36|525.96|526.2|523.8|528.36|525.96|524.26|521.86|0
1651217100000|2022-04-29 07:25:00|526.92|524.52|525.99|523.59|529.18|526.78|524.15|521.75|0
1651217400000|2022-04-29 07:30:00|525.89|523.49|523.74|521.34|525.89|523.49|522.62|520.22|0
1651217700000|2022-04-29 07:35:00|523.85|521.45|521.6|519.2|523.85|521.45|520.06|517.66|0
1651218000000|2022-04-29 07:40:00|521.49|519.09|521.8|519.4|524.14|521.74|520.67|518.27|0
1651218300000|2022-04-29 07:45:00|522.11|519.71|520.37|517.97|523.74|521.34|519.65|517.25|0
1651218600000|2022-04-29 07:50:00|520.27|517.87|520.88|518.48|523.64|521.24|517.92|515.52|0
1651218900000|2022-04-29 07:55:00|520.98|518.58|522.92|520.52|524.05|521.65|520.37|517.97|0
1651219200000|2022-04-29 08:00:00|522.51|520.11|520.67|518.27|524.15|521.75|520.06|517.66|0
1651219500000|2022-04-29 08:05:00|520.47|518.07|521.49|519.09|523.53|521.13|519.04|516.64|0
1651219800000|2022-04-29 08:10:00|521.28|518.88|520.98|518.58|521.89|519.49|520.05|517.65|0
1651220100000|2022-04-29 08:15:00|520.87|518.47|521.71|519.31|521.71|519.31|519.24|516.84|0
1651220400000|2022-04-29 08:20:00|521.91|519.51|524.57|522.17|524.78|522.38|521.71|519.31|0
1651220700000|2022-04-29 08:25:00|524.47|522.07|520.07|517.67|527.24|524.84|520.07|517.67|0
1651221000000|2022-04-29 08:30:00|520.27|517.87|524.57|522.17|524.57|522.17|520.07|517.67|0
1651221300000|2022-04-29 08:35:00|524.88|522.48|528.26|525.86|528.26|525.86|523.54|521.14|0
1651221600000|2022-04-29 08:40:00|528.05|525.65|528.67|526.27|529.29|526.89|525.8|523.4|0
1651221900000|2022-04-29 08:45:00|529.29|526.89|525.59|523.19|529.29|526.89|524.56|522.16|0
1651222200000|2022-04-29 08:50:00|526|523.6|527.02|524.62|527.84|525.44|525.28|522.88|0
1651222500000|2022-04-29 08:55:00|527.13|524.73|527.43|525.03|528.87|526.47|526.61|524.21|0
1651222800000|2022-04-29 09:00:00|527.33|524.93|528.76|526.36|529.69|527.29|527.33|524.93|0
1651223100000|2022-04-29 09:05:00|528.56|526.16|532.67|530.27|533.49|531.09|528.56|526.16|0
1651223400000|2022-04-29 09:10:00|532.46|530.06|533.28|530.88|533.49|531.09|531.64|529.24|0
1651223700000|2022-04-29 09:15:00|533.49|531.09|532.87|530.47|534.93|532.53|532.46|530.06|0
1651224000000|2022-04-29 09:20:00|533.08|530.68|531.74|529.34|534.11|531.71|530.19|527.79|0
1651224300000|2022-04-29 09:25:00|532.15|529.75|535.34|532.94|536.17|533.77|532.04|529.64|0
1651224600000|2022-04-29 09:30:00|535.76|533.36|535.34|532.94|537|534.6|532.87|530.47|0
1651224900000|2022-04-29 09:35:00|535.24|532.84|533.8|531.4|536.37|533.97|533.48|531.08|0
1651225200000|2022-04-29 09:40:00|533.9|531.5|535.86|533.46|537.42|535.02|533.9|531.5|0
1651225500000|2022-04-29 09:45:00|536.07|533.67|535.86|533.46|537.31|534.91|535.24|532.84|0
1651225800000|2022-04-29 09:50:00|535.24|532.84|537.93|535.53|538.13|535.73|534.62|532.22|0
1651226100000|2022-04-29 09:55:00|537.72|535.32|535.86|533.46|538.34|535.94|535.45|533.05|0
1651226400000|2022-04-29 10:00:00|535.76|533.36|532.46|530.06|536.17|533.77|531.12|528.72|0
1651226700000|2022-04-29 10:05:00|532.56|530.16|532.97|530.57|534.41|532.01|532.56|530.16|0
1651227000000|2022-04-29 10:10:00|533.18|530.78|535.44|533.04|536.99|534.59|533.18|530.78|0
1651227300000|2022-04-29 10:15:00|535.65|533.25|535.65|533.25|536.47|534.07|533.38|530.98|0
1651227600000|2022-04-29 10:20:00|535.75|533.35|537.92|535.52|538.12|535.72|535.65|533.25|0
1651227900000|2022-04-29 10:25:00|537.3|534.9|540.19|537.79|541.43|539.03|537.09|534.69|0
1651228200000|2022-04-29 10:30:00|540.3|537.9|539.36|536.96|541.43|539.03|538.53|536.13|0
1651228500000|2022-04-29 10:35:00|539.78|537.38|541.12|538.72|541.64|539.24|539.36|536.96|0
1651228800000|2022-04-29 10:40:00|541.02|538.62|543.59|541.19|543.8|541.4|539.98|537.58|0
1651229100000|2022-04-29 10:45:00|543.8|541.4|543.8|541.4|544.63|542.23|542.55|540.15|0
1651229400000|2022-04-29 10:50:00|544|541.6|541.93|539.53|544|541.6|541.31|538.91|0
1651229700000|2022-04-29 10:55:00|542.14|539.74|543.58|541.18|545.25|542.85|541.72|539.32|0
1651230000000|2022-04-29 11:00:00|543.38|540.98|543.79|541.39|545.77|543.37|541.1|538.7|0
1651230300000|2022-04-29 11:05:00|543.38|540.98|542.45|540.05|544|541.6|541.72|539.32|0
1651230600000|2022-04-29 11:10:00|542.34|539.94|545.35|542.95|546.7|544.3|542.34|539.94|0
1651230900000|2022-04-29 11:15:00|545.45|543.05|542.34|539.94|545.66|543.26|542.13|539.73|0
1651231200000|2022-04-29 11:20:00|542.44|540.04|541.09|538.69|542.75|540.35|540.68|538.28|0
1651231500000|2022-04-29 11:25:00|540.99|538.59|542.13|539.73|543.58|541.18|539.85|537.45|0
1651231800000|2022-04-29 11:30:00|542.23|539.83|545.14|542.74|545.24|542.84|540.47|538.07|0
1651232100000|2022-04-29 11:35:00|545.23|542.83|544.93|542.53|546.59|544.19|544.82|542.42|0
1651232400000|2022-04-29 11:40:00|545.44|543.04|546.69|544.29|547.94|545.54|545.02|542.62|0
1651232700000|2022-04-29 11:45:00|546.79|544.39|547.31|544.91|547.93|545.53|544.72|542.32|0
1651233000000|2022-04-29 11:50:00|547.42|545.02|547.62|545.22|549.81|547.41|547.31|544.91|0
1651233300000|2022-04-29 11:55:00|547.72|545.32|546.68|544.28|547.72|545.32|544.4|542|0
1651233600000|2022-04-29 12:00:00|546.79|544.39|544.81|542.41|547.51|545.11|544.19|541.79|0
1651233900000|2022-04-29 12:05:00|544.6|542.2|542.43|540.03|545.85|543.45|542.11|539.71|0
1651234200000|2022-04-29 12:10:00|542.32|539.92|542.73|540.33|544.81|542.41|542.11|539.71|0
1651234500000|2022-04-29 12:15:00|542.53|540.13|540.25|537.85|542.94|540.54|540.04|537.64|0
1651234800000|2022-04-29 12:20:00|540.04|537.64|534.67|532.27|540.45|538.05|534.47|532.07|0
1651235100000|2022-04-29 12:25:00|534.47|532.07|534.78|532.38|536.53|534.13|534.47|532.07|0
1651235400000|2022-04-29 12:30:00|534.99|532.59|540.36|537.96|543.79|541.39|534.99|532.59|0
1651235700000|2022-04-29 12:35:00|540.57|538.17|545.55|543.15|547.84|545.44|540.57|538.17|0
1651236000000|2022-04-29 12:40:00|545.34|542.94|541.39|538.99|546.17|543.77|540.15|537.75|0
1651236300000|2022-04-29 12:45:00|541.19|538.79|538.49|536.09|542.64|540.24|537.05|534.65|0
1651236600000|2022-04-29 12:50:00|539.53|537.13|540.15|537.75|540.67|538.27|537.46|535.06|0
1651236900000|2022-04-29 12:55:00|540.36|537.96|544.92|542.52|544.92|542.52|539.32|536.92|0
1651237200000|2022-04-29 13:00:00|545.54|543.14|545.75|543.35|546.58|544.18|543.05|540.65|0
1651237500000|2022-04-29 13:05:00|545.96|543.56|551.79|549.39|552|549.6|545.54|543.14|0
1651237800000|2022-04-29 13:10:00|552|549.6|553.88|551.48|554.51|552.11|550.96|548.56|0
1651238100000|2022-04-29 13:15:00|553.67|551.27|550.95|548.55|554.51|552.11|550.12|547.72|0
1651238400000|2022-04-29 13:20:00|551.58|549.18|544.7|542.3|552|549.6|543.87|541.47|0
1651238700000|2022-04-29 13:25:00|544.81|542.41|544.7|542.3|546.78|544.38|543.46|541.06|0
1651239000000|2022-04-29 13:30:00|544.39|541.99|537.92|535.52|550.35|547.95|535.86|533.46|0
1651239300000|2022-04-29 13:35:00|537.72|535.32|543.97|541.57|546.67|544.27|534|531.6|0
1651239600000|2022-04-29 13:40:00|543.35|540.95|551.88|549.48|551.99|549.59|539.42|537.02|0
1651239900000|2022-04-29 13:45:00|550.84|548.44|546.25|543.85|552.92|550.52|544.18|541.78|0
1651240200000|2022-04-29 13:50:00|546.67|544.27|544.97|542.57|550|547.6|542.31|539.91|0
1651240500000|2022-04-29 13:55:00|543.51|541.11|525.42|523.02|543.51|541.11|524.08|521.68|0
1651240800000|2022-04-29 14:00:00|525.21|522.81|531.29|528.89|531.92|529.52|524.28|521.88|0
1651241100000|2022-04-29 14:05:00|531.5|529.1|535.44|533.04|538.97|536.57|530.47|528.07|0
1651241400000|2022-04-29 14:10:00|535.02|532.62|536.89|534.49|539.17|536.77|531.71|529.31|0
1651241700000|2022-04-29 14:15:00|537.3|534.9|552.98|550.58|554.45|552.05|531.29|528.89|0
1651242000000|2022-04-29 14:20:00|553.82|551.42|556.35|553.95|558.67|556.27|551.3|548.9|0
1651242300000|2022-04-29 14:25:00|556.67|554.27|563.32|560.92|564.59|562.19|554.87|552.47|0
1651242600000|2022-04-29 14:30:00|563.53|561.13|565.29|562.89|565.29|562.89|559.49|557.09|0
1651242900000|2022-04-29 14:35:00|564.65|562.25|564.76|562.36|569.96|567.56|563.17|560.77|0
1651243200000|2022-04-29 14:40:00|564.65|562.25|566.56|564.16|570.38|567.98|564.01|561.61|0
1651243500000|2022-04-29 14:45:00|566.77|564.37|571.23|568.83|571.87|569.47|566.56|564.16|0
1651243800000|2022-04-29 14:50:00|571.66|569.26|569.32|566.92|573.79|571.39|568.47|566.07|0
1651244100000|2022-04-29 14:55:00|569.1|566.7|566.98|564.58|570.8|568.4|565.92|563.52|0
1651244400000|2022-04-29 15:00:00|568.04|565.64|569.1|566.7|573.78|571.38|567.83|565.43|0
1651244700000|2022-04-29 15:05:00|569.53|567.13|570.16|567.76|571.23|568.83|563.37|560.97|0
1651245000000|2022-04-29 15:10:00|570.27|567.87|570.59|568.19|576.56|574.16|568.46|566.06|0
1651245300000|2022-04-29 15:15:00|571.86|569.46|568.67|566.27|572.93|570.53|568.46|566.06|0
1651245600000|2022-04-29 15:20:00|568.03|565.63|566.76|564.36|572.08|569.68|564.22|561.82|0
1651245900000|2022-04-29 15:25:00|566.97|564.57|565.91|563.51|570.16|567.76|564.85|562.45|0
1651246200000|2022-04-29 15:30:00|566.33|563.93|562.31|559.91|567.39|564.99|556.61|554.21|0
1651246500000|2022-04-29 15:35:00|561.88|559.48|565.06|562.66|565.06|562.66|558.93|556.53|0
1651246800000|2022-04-29 15:40:00|565.69|563.29|559.77|557.37|566.54|564.14|559.35|556.95|0
1651247100000|2022-04-29 15:45:00|559.98|557.58|561.46|559.06|562.3|559.9|555.34|552.94|0
1651247400000|2022-04-29 15:50:00|561.03|558.63|561.05|558.65|564.23|561.83|557.7|555.3|0
1651247700000|2022-04-29 15:55:00|560.84|558.44|568.59|566.19|569.12|566.72|559.35|556.95|0
1651248000000|2022-04-29 16:00:00|568.48|566.08|579.59|577.19|580.02|577.62|568.05|565.65|0
1651248300000|2022-04-29 16:05:00|579.81|577.41|581.31|578.91|582.39|579.99|578.42|576.02|0
1651248600000|2022-04-29 16:10:00|581.53|579.13|579.16|576.76|581.95|579.55|577.45|575.05|0
1651248900000|2022-04-29 16:15:00|579.81|577.41|583.19|580.79|583.72|581.32|579.16|576.76|0
1651249200000|2022-04-29 16:20:00|582.86|580.46|579.57|577.17|584.07|581.67|579.57|577.17|0
1651249500000|2022-04-29 16:25:00|579.14|576.74|583.43|581.03|584.5|582.1|577.43|575.03|0
1651249800000|2022-04-29 16:30:00|583.86|581.46|584.71|582.31|586.43|584.03|582.35|579.95|0
1651250100000|2022-04-29 16:35:00|584.5|582.1|584.28|581.88|586.43|584.03|582.57|580.17|0
1651250400000|2022-04-29 16:40:00|584.5|582.1|589.66|587.26|589.88|587.48|583.85|581.45|0
1651250700000|2022-04-29 16:45:00|589.01|586.61|589.87|587.47|590.31|587.91|586.86|584.46|0
1651251000000|2022-04-29 16:50:00|590.09|587.69|597.22|594.82|597.22|594.82|589.87|587.47|0
1651251300000|2022-04-29 16:55:00|596.79|594.39|593.11|590.71|596.79|594.39|591.17|588.77|0
1651251600000|2022-04-29 17:00:00|593.76|591.36|586.64|584.24|593.76|591.36|585.14|582.74|0
1651251900000|2022-04-29 17:05:00|587.18|584.78|593.04|590.64|594.55|592.15|587.18|584.78|0
1651252200000|2022-04-29 17:10:00|593.26|590.86|589.8|587.4|594.34|591.94|589.8|587.4|0
1651252500000|2022-04-29 17:15:00|589.69|587.29|587.21|584.81|590.66|588.26|586.03|583.63|0
1651252800000|2022-04-29 17:20:00|587.43|585.03|582.05|579.65|589.37|586.97|582.05|579.65|0
1651253100000|2022-04-29 17:25:00|582.48|580.08|584.19|581.79|584.63|582.23|577.87|575.47|0
1651253400000|2022-04-29 17:30:00|584.84|582.44|581.4|579|584.84|582.44|579.26|576.86|0
1651253700000|2022-04-29 17:35:00|581.83|579.43|580.97|578.57|582.9|580.5|574.98|572.58|0
1651254000000|2022-04-29 17:40:00|580.76|578.36|587.2|584.8|589.14|586.74|580.76|578.36|0
1651254300000|2022-04-29 17:45:00|587.85|585.45|591.73|589.33|591.95|589.55|587.42|585.02|0
1651254600000|2022-04-29 17:50:00|590.65|588.25|592.16|589.76|592.6|590.2|589.57|587.17|0
1651254900000|2022-04-29 17:55:00|593.03|590.63|593.03|590.63|593.89|591.49|591.08|588.68|0
1651255200000|2022-04-29 18:00:00|593.24|590.84|596.71|594.31|598.01|595.61|592.16|589.76|0
1651255500000|2022-04-29 18:05:00|596.49|594.09|599.56|597.16|599.56|597.16|596.06|593.66|0
1651255800000|2022-04-29 18:10:00|599.77|597.37|598.47|596.07|602.15|599.75|596.53|594.13|0
1651256100000|2022-04-29 18:15:00|598.26|595.86|597.39|594.99|598.47|596.07|591.14|588.74|0
1651256400000|2022-04-29 18:20:00|597.18|594.78|603.23|600.83|604.1|601.7|597.18|594.78|0
1651256700000|2022-04-29 18:25:00|603.01|600.61|602.15|599.75|603.45|601.05|600.42|598.02|0
1651257000000|2022-04-29 18:30:00|602.36|599.96|603.66|601.26|605.18|602.78|599.77|597.37|0
1651257300000|2022-04-29 18:35:00|603.56|601.16|609.74|607.34|609.74|607.34|601.5|599.1|0
1651257600000|2022-04-29 18:40:00|609.31|606.91|607.13|604.73|609.31|606.91|607.13|604.73|0
1651257900000|2022-04-29 18:45:00|606.48|604.08|615.74|613.34|615.74|613.34|606.06|603.66|0
1651258200000|2022-04-29 18:50:00|615.52|613.12|618.13|615.73|618.13|615.73|614.43|612.03|0
1651258500000|2022-04-29 18:55:00|618.35|615.95|612.69|610.29|619.66|617.26|610.95|608.55|0
1651258800000|2022-04-29 19:00:00|613.12|610.72|614.54|612.14|617.91|615.51|612.25|609.85|0
1651259100000|2022-04-29 19:05:00|613.99|611.59|622.05|619.65|622.27|619.87|613.99|611.59|0
1651259400000|2022-04-29 19:10:00|621.83|619.43|626.21|623.81|627.74|625.34|620.31|617.91|0
1651259700000|2022-04-29 19:15:00|626.64|624.24|619.22|616.82|627.6|625.2|618.57|616.17|0
1651260000000|2022-04-29 19:20:00|618.79|616.39|620.31|617.91|624.55|622.15|618.24|615.84|0
1651260300000|2022-04-29 19:25:00|620.19|617.79|626.33|623.93|626.33|623.93|617.37|614.97|0
1651260600000|2022-04-29 19:30:00|626.11|623.71|621.51|619.11|628.09|625.69|618.68|616.28|0
1651260900000|2022-04-29 19:35:00|622.83|620.43|621.29|618.89|625.23|622.83|617.36|614.96|0
1651261200000|2022-04-29 19:40:00|621.08|618.68|625.23|622.83|626.55|624.15|616.82|614.42|0
1651261500000|2022-04-29 19:45:00|625.89|623.49|637.61|635.21|637.61|635.21|624.79|622.39|0
1651261800000|2022-04-29 19:50:00|637.39|634.99|646.22|643.82|648.21|645.81|637.39|634.99|0
1651262100000|2022-04-29 19:55:00|646.88|644.48|642.06|639.66|651.98|649.58|642.06|639.66|0
1651262400000|2022-04-29 20:00:00|643.38|640.98|642.28|639.88|645.36|642.96|638.76|636.36|0
1651262700000|2022-04-29 20:05:00|641.62|639.22|635.91|633.51|641.62|639.22|634.81|632.41|0
1651263000000|2022-04-29 20:10:00|635.69|633.29|632.08|629.68|636.35|633.95|630.76|628.36|0
1651475100000|2022-05-02 07:05:00|618.5|616.1|618.28|615.88|620.47|618.07|615.44|613.04|0
1651475400000|2022-05-02 07:10:00|618.5|616.1|616.75|614.35|621.9|619.5|615.99|613.59|0
1651475700000|2022-05-02 07:15:00|616.42|614.02|621.57|619.17|622.12|619.72|615.44|613.04|0
1651476000000|2022-05-02 07:20:00|621.46|619.06|623.66|621.26|625.52|623.12|621.46|619.06|0
1651476300000|2022-05-02 07:25:00|623.22|620.82|617.84|615.44|624.32|621.92|617.73|615.33|0
1651476600000|2022-05-02 07:30:00|618.39|615.99|624.64|622.24|627.62|625.22|618.39|615.99|0
1651476900000|2022-05-02 07:35:00|625.19|622.79|619.59|617.19|625.85|623.45|619.59|617.19|0
1651477200000|2022-05-02 07:40:00|619.7|617.3|618.61|616.21|622.22|619.82|618.61|616.21|0
1651477500000|2022-05-02 07:45:00|618.71|616.31|620.14|617.74|620.46|618.06|618.05|615.65|0
1651477800000|2022-05-02 07:50:00|619.81|617.41|620.24|617.84|620.9|618.5|617.83|615.43|0
1651478100000|2022-05-02 07:55:00|619.59|617.19|636.88|634.48|644.65|642.25|617.83|615.43|0
1651478400000|2022-05-02 08:00:00|636.77|634.37|624.63|622.23|636.77|634.37|623.87|621.47|0
1651478700000|2022-05-02 08:05:00|625.63|623.23|622.65|620.25|628.49|626.09|622.33|619.93|0
1651479000000|2022-05-02 08:10:00|622.87|620.47|624.96|622.56|625.07|622.67|620.35|617.95|0
1651479300000|2022-05-02 08:15:00|625.07|622.67|625.18|622.78|630.03|627.63|623.21|620.81|0
1651479600000|2022-05-02 08:20:00|625.4|623|629.25|626.85|629.37|626.97|623.97|621.57|0
1651479900000|2022-05-02 08:25:00|629.37|626.97|627.38|624.98|630.35|627.95|625.18|622.78|0
1651480200000|2022-05-02 08:30:00|627.6|625.2|632.12|629.72|632.78|630.38|627.6|625.2|0
1651480500000|2022-05-02 08:35:00|632.23|629.83|631.67|629.27|633.22|630.82|630.69|628.29|0
1651480800000|2022-05-02 08:40:00|631.57|629.17|630.31|627.91|633.5|631.1|626.67|624.27|0
1651481100000|2022-05-02 08:45:00|630.41|628.01|630.63|628.23|632.61|630.21|629.87|627.47|0
1651481400000|2022-05-02 08:50:00|631.07|628.67|637.03|634.63|637.47|635.07|631.07|628.67|0
1651481700000|2022-05-02 08:55:00|636.81|634.41|634.82|632.42|638.69|636.29|634.27|631.87|0
1651482000000|2022-05-02 09:00:00|634.71|632.31|630.85|628.45|634.71|632.31|629.86|627.46|0
1651482300000|2022-05-02 09:05:00|630.96|628.56|633.47|631.07|634.13|631.73|630.41|628.01|0
1651482600000|2022-05-02 09:10:00|633.57|631.17|631.38|628.98|633.57|631.17|628.96|626.56|0
1651482900000|2022-05-02 09:15:00|631.49|629.09|631.81|629.41|631.81|629.41|628.52|626.12|0
1651483200000|2022-05-02 09:20:00|632.03|629.63|627.65|625.25|632.47|630.07|627.43|625.03|0
1651483500000|2022-05-02 09:25:00|627.43|625.03|627.43|625.03|628.2|625.8|625.24|622.84|0
1651483800000|2022-05-02 09:30:00|627.21|624.81|625.67|623.27|628.08|625.68|625.13|622.73|0
1651484100000|2022-05-02 09:35:00|625.45|623.05|625.02|622.62|626.11|623.71|623.82|621.42|0
1651484400000|2022-05-02 09:40:00|625.13|622.73|625.16|622.76|627.01|624.61|624.69|622.29|0
1651484700000|2022-05-02 09:45:00|625.27|622.87|626.21|623.81|627.53|625.13|624.57|622.17|0
1651485000000|2022-05-02 09:50:00|626.33|623.93|624.67|622.27|626.43|624.03|623.8|621.4|0
1651485300000|2022-05-02 09:55:00|624.79|622.39|627.97|625.57|627.97|625.57|624.79|622.39|0
1651485600000|2022-05-02 10:00:00|627.87|625.47|630.17|627.77|631.17|628.77|626.99|624.59|0
1651485900000|2022-05-02 10:05:00|629.85|627.45|629.73|627.33|631.49|629.09|629.07|626.67|0
1651486200000|2022-05-02 10:10:00|629.29|626.89|625.44|623.04|629.29|626.89|625.33|622.93|0
1651486500000|2022-05-02 10:15:00|625.66|623.26|625.88|623.48|625.88|623.48|624.01|621.61|0
1651486800000|2022-05-02 10:20:00|625.77|623.37|626.32|623.92|626.65|624.25|624.89|622.49|0
1651487100000|2022-05-02 10:25:00|626.43|624.03|626.76|624.36|628.18|625.78|625.33|622.93|0
1651487400000|2022-05-02 10:30:00|626.64|624.24|624.67|622.27|627.74|625.34|624.01|621.61|0
1651487700000|2022-05-02 10:35:00|624.56|622.16|625|622.6|625.22|622.82|623.02|620.62|0
1651488000000|2022-05-02 10:40:00|625.1|622.7|626.86|624.46|628.4|626|625.1|622.7|0
1651488300000|2022-05-02 10:45:00|626.97|624.57|628.18|625.78|629.28|626.88|626.86|624.46|0
1651488600000|2022-05-02 10:50:00|627.96|625.56|628.84|626.44|629.28|626.88|627.3|624.9|0
1651488900000|2022-05-02 10:55:00|628.73|626.33|630.6|628.2|632.48|630.08|627.3|624.9|0
1651489200000|2022-05-02 11:00:00|630.38|627.98|630.16|627.76|630.82|628.42|628.18|625.78|0
1651489500000|2022-05-02 11:05:00|630.05|627.65|632.36|629.96|632.58|630.18|628.95|626.55|0
1651489800000|2022-05-02 11:10:00|632.7|630.3|634.13|631.73|634.35|631.95|631.26|628.86|0
1651490100000|2022-05-02 11:15:00|634.24|631.84|636.78|634.38|637.44|635.04|633.91|631.51|0
1651490400000|2022-05-02 11:20:00|637|634.6|636.11|633.71|638.77|636.37|634.57|632.17|0
1651490700000|2022-05-02 11:25:00|635.67|633.27|637.33|634.93|637.33|634.93|634.12|631.72|0
1651491000000|2022-05-02 11:30:00|637.77|635.37|642.31|639.91|642.31|639.91|637.77|635.37|0
1651491300000|2022-05-02 11:35:00|642.09|639.69|644.2|641.8|645.2|642.8|640.98|638.58|0
1651491600000|2022-05-02 11:40:00|644.08|641.68|644.64|642.24|645.42|643.02|643.09|640.69|0
1651491900000|2022-05-02 11:45:00|644.53|642.13|647.86|645.46|648.75|646.35|643.86|641.46|0
1651492200000|2022-05-02 11:50:00|647.64|645.24|650.75|648.35|650.98|648.58|645.86|643.46|0
1651492500000|2022-05-02 11:55:00|650.98|648.58|654.77|652.37|656.78|654.38|650.75|648.35|0
1651492800000|2022-05-02 12:00:00|653.43|651.03|653.26|650.86|657.26|654.86|652.87|650.47|0
1651493100000|2022-05-02 12:05:00|653.93|651.53|652.37|649.97|656.37|653.97|650.37|647.97|0
1651493400000|2022-05-02 12:10:00|652.81|650.41|655.37|652.97|656.59|654.19|652.15|649.75|0
1651493700000|2022-05-02 12:15:00|654.93|652.53|653.92|651.52|655.04|652.64|651.92|649.52|0
1651494000000|2022-05-02 12:20:00|653.7|651.3|651.15|648.75|653.7|651.3|650.15|647.75|0
1651494300000|2022-05-02 12:25:00|651.25|648.85|649.48|647.08|652.92|650.52|649.26|646.86|0
1651494600000|2022-05-02 12:30:00|649.15|646.75|651.2|648.8|651.43|649.03|645.99|643.59|0
1651494900000|2022-05-02 12:35:00|650.98|648.58|651.65|649.25|652.54|650.14|650.54|648.14|0
1651495200000|2022-05-02 12:40:00|651.54|649.14|651.98|649.58|653.64|651.24|648.98|646.58|0
1651495500000|2022-05-02 12:45:00|651.87|649.47|656.76|654.36|657.2|654.8|650.76|648.36|0
1651495800000|2022-05-02 12:50:00|657.42|655.02|651.64|649.24|658.31|655.91|651.2|648.8|0
1651496100000|2022-05-02 12:55:00|651.42|649.02|653.2|650.8|654.75|652.35|651.2|648.8|0
1651496400000|2022-05-02 13:00:00|652.97|650.57|648.76|646.36|652.97|650.57|648.54|646.14|0
1651496700000|2022-05-02 13:05:00|648.54|646.14|645.11|642.71|648.54|646.14|644.77|642.37|0
1651497000000|2022-05-02 13:10:00|644.77|642.37|637.93|635.53|644.99|642.59|637.71|635.31|0
1651497300000|2022-05-02 13:15:00|637.71|635.31|638.81|636.41|641.23|638.83|637.27|634.87|0
1651497600000|2022-05-02 13:20:00|638.37|635.97|639.25|636.85|641.9|639.5|637.16|634.76|0
1651497900000|2022-05-02 13:25:00|639.47|637.07|644.32|641.92|645.87|643.47|639.03|636.63|0
1651498200000|2022-05-02 13:30:00|644.1|641.7|652.52|650.12|653.63|651.23|635.72|633.32|0
1651498500000|2022-05-02 13:35:00|654.19|651.79|658.97|656.57|668.13|665.73|652.74|650.34|0
1651498800000|2022-05-02 13:40:00|658.3|655.9|643.88|641.48|668.35|665.95|635.72|633.32|0
1651499100000|2022-05-02 13:45:00|644.1|641.7|649.19|646.79|653.85|651.45|637.26|634.86|0
1651499400000|2022-05-02 13:50:00|650.08|647.68|640.12|637.72|654.52|652.12|640.12|637.72|0
1651499700000|2022-05-02 13:55:00|640.34|637.94|638.47|636.07|646.65|644.25|632.86|630.46|0
1651500000000|2022-05-02 14:00:00|639.13|636.73|636.49|634.09|647.42|645.02|635.05|632.65|0
1651500300000|2022-05-02 14:05:00|636.59|634.19|655.18|652.78|657.63|655.23|635.61|633.21|0
1651500600000|2022-05-02 14:10:00|655.85|653.45|654.51|652.11|658.74|656.34|648.3|645.9|0
1651500900000|2022-05-02 14:15:00|654.74|652.34|642.28|639.88|659.19|656.79|642.06|639.66|0
1651501200000|2022-05-02 14:20:00|643.6|641.2|632.29|629.89|650|647.6|630.97|628.57|0
1651501500000|2022-05-02 14:25:00|631.85|629.45|622.79|620.39|634.27|631.87|618.94|616.54|0
1651501800000|2022-05-02 14:30:00|621.48|619.08|616.47|614.07|621.48|619.08|610.6|608.2|0
1651502100000|2022-05-02 14:35:00|616.9|614.5|621.04|618.64|626.08|623.68|615.38|612.98|0
1651502400000|2022-05-02 14:40:00|620.39|617.99|625.77|623.37|626.87|624.47|613.31|610.91|0
1651502700000|2022-05-02 14:45:00|626.21|623.81|627.75|625.35|630.17|627.77|623.36|620.96|0
1651503000000|2022-05-02 14:50:00|627.42|625.02|632.59|630.19|634.13|631.73|626.87|624.47|0
1651503300000|2022-05-02 14:55:00|633.25|630.85|640.31|637.91|641.42|639.02|628.41|626.01|0
1651503600000|2022-05-02 15:00:00|639.89|637.01|654.32|651.44|654.32|651.44|639.22|636.34|0
1651503900000|2022-05-02 15:05:00|654.09|651.21|646.98|644.1|654.54|651.66|644.09|641.21|0
1651504200000|2022-05-02 15:10:00|646.75|643.87|642.22|639.34|651.2|648.32|642.22|639.34|0
1651504500000|2022-05-02 15:15:00|642.44|639.56|658.64|655.76|661.54|658.66|642.44|639.56|0
1651504800000|2022-05-02 15:20:00|659.09|656.21|655.97|653.09|661.09|658.21|653.52|650.64|0
1651505100000|2022-05-02 15:25:00|655.08|652.2|659.06|656.18|662.43|659.55|650.19|647.31|0
1651505400000|2022-05-02 15:30:00|658.17|655.29|655.06|652.18|663.97|661.09|650.85|647.97|0
1651505700000|2022-05-02 15:35:00|653.95|651.07|660.84|657.96|661.29|658.41|647.08|644.2|0
1651506000000|2022-05-02 15:40:00|661.51|658.63|659.06|656.18|664.41|661.53|652.62|649.74|0
1651506300000|2022-05-02 15:45:00|658.62|655.74|658.17|655.29|660.62|657.74|651.29|648.41|0
1651506600000|2022-05-02 15:50:00|659.73|656.85|653.72|650.84|659.73|656.85|652.39|649.51|0
1651506900000|2022-05-02 15:55:00|654.39|651.51|647.96|645.08|656.83|653.95|646.63|643.75|0
1651507200000|2022-05-02 16:00:00|647.52|644.64|661.95|659.07|664.63|661.75|643.54|640.66|0
1651507500000|2022-05-02 16:05:00|661.73|658.85|659.5|656.62|664.4|661.52|658.17|655.29|0
1651507800000|2022-05-02 16:10:00|659.95|657.07|656.83|653.95|661.5|658.62|656.61|653.73|0
1651508100000|2022-05-02 16:15:00|658.16|655.28|647.07|644.19|660.39|657.51|647.07|644.19|0
1651508400000|2022-05-02 16:20:00|647.29|644.41|648.4|645.52|649.4|646.52|640.67|637.79|0
1651508700000|2022-05-02 16:25:00|648.62|645.74|651.28|648.4|655.27|652.39|647.51|644.63|0
1651509000000|2022-05-02 16:30:00|649.73|646.85|646.61|644.21|653.27|650.39|645.96|643.08|0
1651509300000|2022-05-02 16:35:00|645.84|643.44|654.6|651.72|655.49|652.61|642.8|640.4|0
1651509600000|2022-05-02 16:40:00|655.16|652.28|657.28|654.4|658.39|655.51|651.04|648.16|0
1651509900000|2022-05-02 16:45:00|657.95|655.07|659.29|656.41|661.3|658.42|656.16|653.28|0
1651510200000|2022-05-02 16:50:00|660.18|657.3|665.78|662.9|667.35|664.47|658.62|655.74|0
1651510500000|2022-05-02 16:55:00|666|663.12|670.94|668.06|673.64|670.76|661.52|658.64|0
1651510800000|2022-05-02 17:00:00|671.39|668.51|677.01|674.13|680.16|677.28|669.37|666.49|0
1651511100000|2022-05-02 17:05:00|676.78|673.9|668.99|666.11|677.91|675.03|665.64|662.76|0
1651511400000|2022-05-02 17:10:00|669.66|666.78|664.79|661.91|670.78|667.9|662.74|659.86|0
1651511700000|2022-05-02 17:15:00|665.24|662.36|668.58|665.7|671.05|668.17|664.79|661.91|0
1651512000000|2022-05-02 17:20:00|667.91|665.03|674.87|671.99|674.87|671.99|667.91|665.03|0
1651512300000|2022-05-02 17:25:00|674.2|671.32|674.06|671.18|678.45|675.57|669.48|666.6|0
1651512600000|2022-05-02 17:30:00|675.07|672.19|678.9|676.02|679.12|676.24|669.23|666.35|0
1651512900000|2022-05-02 17:35:00|679.57|676.69|680.7|677.82|681.6|678.72|675.74|672.86|0
1651513200000|2022-05-02 17:40:00|680.47|677.59|684.4|681.52|684.4|681.52|676.3|673.42|0
1651513500000|2022-05-02 17:45:00|683.49|680.61|689.14|686.26|689.82|686.94|682.59|679.71|0
1651513800000|2022-05-02 17:50:00|689.36|686.48|689.81|686.93|690.72|687.84|685.75|682.87|0
1651514100000|2022-05-02 17:55:00|688.91|686.03|683.94|681.06|689.81|686.93|683.94|681.06|0
1651514400000|2022-05-02 18:00:00|684.17|681.29|678.09|675.21|689.81|686.93|678.09|675.21|0
1651514700000|2022-05-02 18:05:00|677.41|674.53|684.84|681.96|685.07|682.19|673.82|670.94|0
1651515000000|2022-05-02 18:10:00|685.07|682.19|697.28|694.4|697.51|694.63|684.39|681.51|0
1651515300000|2022-05-02 18:15:00|696.83|693.95|700.83|697.95|701.29|698.41|696.38|693.5|0
1651515600000|2022-05-02 18:20:00|700.61|697.73|695.74|692.86|701.84|698.96|693.93|691.05|0
1651515900000|2022-05-02 18:25:00|696.53|693.65|697.32|694.44|700.03|697.15|694.83|691.95|0
1651516200000|2022-05-02 18:30:00|697.09|694.21|694.15|691.27|699.81|696.93|692.12|689.24|0
1651516500000|2022-05-02 18:35:00|694.61|691.73|697.54|694.66|700.03|697.15|693.03|690.15|0
1651516800000|2022-05-02 18:40:00|697.09|694.21|704.79|701.91|708.87|705.99|694.83|691.95|0
1651517100000|2022-05-02 18:45:00|704.56|701.68|693.55|690.19|704.56|701.68|692.12|689.24|0
1651517400000|2022-05-02 18:50:00|693.77|690.41|688.8|685.44|699.66|696.3|684.75|681.39|0
1651517700000|2022-05-02 18:55:00|689.03|685.67|696.26|692.9|699.43|696.07|688.13|684.77|0
1651518000000|2022-05-02 19:00:00|696.04|692.68|685.31|681.95|696.04|692.68|682.27|678.91|0
1651518300000|2022-05-02 19:05:00|685.19|681.83|674.18|670.82|685.87|682.51|671.16|667.8|0
1651518600000|2022-05-02 19:10:00|674.52|671.16|660.78|657.42|674.52|671.16|660.11|656.75|0
1651518900000|2022-05-02 19:15:00|659.86|656.5|658.2|654.84|665|661.64|656.3|652.94|0
1651519200000|2022-05-02 19:20:00|658.3|654.94|643.54|640.18|658.3|654.94|643.1|639.74|0
1651519500000|2022-05-02 19:25:00|644.43|641.07|644.65|641.29|648.2|644.84|639.89|636.53|0
1651519800000|2022-05-02 19:30:00|645.09|641.73|630.1|626.74|645.09|641.73|629.22|625.86|0
1651520100000|2022-05-02 19:35:00|629.44|626.08|638.49|635.13|641.38|638.02|627.9|624.54|0
1651520400000|2022-05-02 19:40:00|636.72|633.36|645.95|642.59|645.95|642.59|630.98|627.62|0
1651520700000|2022-05-02 19:45:00|645.84|642.48|630.77|627.41|647.73|644.37|629.33|625.97|0
1651521000000|2022-05-02 19:50:00|629.99|626.63|624.09|620.73|633.08|629.72|622.73|619.37|0
1651521300000|2022-05-02 19:55:00|624.21|620.85|621.44|618.56|628.06|624.7|620.34|617.46|0
1651521600000|2022-05-02 20:00:00|620.34|617.46|620.45|617.57|623.19|620.31|617.27|614.39|0
1651521900000|2022-05-02 20:05:00|620.12|617.24|617.71|614.83|621.44|618.56|617.05|614.17|0
1651522200000|2022-05-02 20:10:00|617.93|615.05|627.59|624.71|628.47|625.59|617.27|614.39|0
1651522500000|2022-05-02 20:15:00|627.06|623.7|627.61|624.25|627.83|624.47|624.86|621.5|0
1651522800000|2022-05-02 20:20:00|627.72|624.36|626.95|623.59|627.72|624.36|625.41|622.05|0
1651523100000|2022-05-02 20:25:00|627.28|623.92|626.73|623.37|628.49|625.13|625.63|622.27|0
1651523400000|2022-05-02 20:30:00|626.51|623.15|627.17|623.81|627.39|624.03|624.97|621.61|0
1651523700000|2022-05-02 20:35:00|626.73|623.37|624.74|621.38|627.17|623.81|624.3|620.94|0
1651524000000|2022-05-02 20:40:00|625.18|621.82|624.86|621.5|625.4|622.04|624.3|620.94|0
1651524300000|2022-05-02 20:45:00|624.52|621.16|623.2|619.84|625.18|621.82|623.2|619.84|0
1651524600000|2022-05-02 20:50:00|622.98|619.62|625.18|621.82|625.18|621.82|622.76|619.4|0
1651524900000|2022-05-02 20:55:00|625.4|622.04|625.51|622.15|626.06|622.7|624.74|621.38|0
1651525200000|2022-05-02 21:00:00|625.95|622.59|625.76|622.4|626.05|622.69|625.21|621.85|0
1651525500000|2022-05-02 21:05:00|625.79|622.43|625.57|622.21|626.01|622.65|625.54|622.18|0
1651525800000|2022-05-02 21:10:00|625.54|622.18|625.44|622.08|625.57|622.21|625.31|621.95|0
1651526100000|2022-05-02 21:15:00|625.47|622.11|625.47|622.11|625.47|622.11|625.47|622.11|0
1651526400000|2022-05-02 21:20:00|625.5|622.14|625.4|622.04|625.66|622.3|625.4|622.04|0
1651526700000|2022-05-02 21:25:00|625.44|622.08|625.85|622.49|625.97|622.61|625.44|622.08|0
1651527000000|2022-05-02 21:30:00|625.81|622.45|625.75|622.39|625.85|622.49|625.75|622.39|0
1651527300000|2022-05-02 21:35:00|625.78|622.42|624.31|620.95|626.36|623|624.31|620.95|0
1651527600000|2022-05-02 21:40:00|624.21|620.85|624.89|621.53|624.91|621.55|624.15|620.79|0
1651527900000|2022-05-02 21:45:00|624.83|621.47|625.14|621.78|625.14|621.78|624.46|621.1|0
1651528200000|2022-05-02 21:50:00|625.4|622.04|625.4|622.04|625.97|622.61|625.3|621.94|0
1651528500000|2022-05-02 21:55:00|625.49|622.13|625.75|622.39|625.97|622.61|625.2|621.84|0
1651528800000|2022-05-02 22:00:00|625.5|622.14|627.59|624.23|627.81|624.45|625.5|622.14|0
1651529100000|2022-05-02 22:05:00|627.48|624.12|627.36|624|627.81|624.45|626.92|623.56|0
1651529400000|2022-05-02 22:10:00|627.14|623.78|626.04|622.68|627.36|624|626.04|622.68|0
1651529700000|2022-05-02 22:15:00|626.26|622.9|626.26|622.9|627.14|623.78|625.38|622.02|0
1651530000000|2022-05-02 22:20:00|626.04|622.68|627.14|623.78|627.14|623.78|625.93|622.57|0
1651530300000|2022-05-02 22:25:00|626.92|623.56|625.82|622.46|627.36|624|625.6|622.24|0
1651530600000|2022-05-02 22:30:00|625.38|622.02|629.02|625.66|629.34|625.98|625.38|622.02|0
1651530900000|2022-05-02 22:35:00|629.12|625.76|628.46|625.1|629.12|625.76|628.02|624.66|0
1651531200000|2022-05-02 22:40:00|628.57|625.21|629.56|626.2|629.78|626.42|628.57|625.21|0
1651531500000|2022-05-02 22:45:00|629.45|626.09|629.12|625.76|629.45|626.09|628.9|625.54|0
1651531800000|2022-05-02 22:50:00|629.01|625.65|627.69|624.33|629.01|625.65|627.35|623.99|0
1651532100000|2022-05-02 22:55:00|627.79|624.43|628.67|625.31|629.12|625.76|627.79|624.43|0
1651532400000|2022-05-02 23:00:00|628.45|625.09|625.59|622.23|628.45|625.09|624.71|621.35|0
1651532700000|2022-05-02 23:05:00|625.37|622.01|624.49|621.13|626.14|622.78|624.49|621.13|0
1651533000000|2022-05-02 23:10:00|624.6|621.24|625.59|622.23|625.81|622.45|624.6|621.24|0
1651533300000|2022-05-02 23:15:00|625.7|622.34|625.81|622.45|625.92|622.56|625.37|622.01|0
1651533600000|2022-05-02 23:20:00|625.59|622.23|625.15|621.79|625.81|622.45|623.61|620.25|0
1651533900000|2022-05-02 23:25:00|624.93|621.57|624.6|621.24|625.14|621.78|624.05|620.69|0
1651534200000|2022-05-02 23:30:00|624.7|621.34|624.92|621.56|625.26|621.9|624.26|620.9|0
1651534500000|2022-05-02 23:35:00|625.04|621.68|626.02|622.66|626.02|622.66|624.92|621.56|0
1651534800000|2022-05-02 23:40:00|626.24|622.88|627.12|623.76|627.12|623.76|625.8|622.44|0
1651535100000|2022-05-02 23:45:00|627.34|623.98|626.24|622.88|627.34|623.98|626.24|622.88|0
1651535400000|2022-05-02 23:50:00|626.46|623.1|626.9|623.54|627.34|623.98|626.46|623.1|0
1651535700000|2022-05-02 23:55:00|626.79|623.43|624.15|620.79|626.9|623.54|624.15|620.79|0
1651536000000|2022-05-03 00:00:00|624.04|620.68|625.69|622.33|625.8|622.44|620.74|617.38|0
1651536300000|2022-05-03 00:05:00|626.02|622.66|620.08|616.72|626.02|622.66|620.08|616.72|0
1651536600000|2022-05-03 00:10:00|620.2|616.84|622.5|619.14|622.72|619.36|620.08|616.72|0
1651536900000|2022-05-03 00:15:00|622.72|619.36|621.88|618.52|622.94|619.58|621.32|617.96|0
1651537200000|2022-05-03 00:20:00|621.98|618.62|623.08|619.72|624.41|621.05|621.98|618.62|0
1651537500000|2022-05-03 00:25:00|623.3|619.94|621.76|618.4|624.19|620.83|621.54|618.18|0
1651537800000|2022-05-03 00:30:00|621.66|618.3|618.9|615.54|622.2|618.84|618.14|614.78|0
1651538100000|2022-05-03 00:35:00|618.58|615.22|618.46|615.1|618.58|615.22|616.27|612.91|0
1651538400000|2022-05-03 00:40:00|618.02|614.66|615.94|612.58|618.46|615.1|615.5|612.14|0
1651538700000|2022-05-03 00:45:00|615.39|612.03|613.85|610.49|615.5|612.14|612.54|609.18|0
1651539000000|2022-05-03 00:50:00|613.64|610.28|614.73|611.37|614.95|611.59|613.53|610.17|0
1651539300000|2022-05-03 00:55:00|614.62|611.26|614.84|611.48|615.5|612.14|614.29|610.93|0
1651539600000|2022-05-03 01:00:00|615.61|612.25|613.63|610.27|615.61|612.25|613.41|610.05|0
1651539900000|2022-05-03 01:05:00|613.75|610.39|615.16|611.8|616.04|612.68|613.75|610.39|0
1651540200000|2022-05-03 01:10:00|614.95|611.59|617.14|613.78|617.8|614.44|614.73|611.37|0
1651540500000|2022-05-03 01:15:00|617.36|614|620.55|617.19|620.55|617.19|616.81|613.45|0
1651540800000|2022-05-03 01:20:00|620.65|617.29|618.45|615.09|620.65|617.29|618.23|614.87|0
1651541100000|2022-05-03 01:25:00|618.23|614.87|619.22|615.86|619.77|616.41|618.23|614.87|0
1651541400000|2022-05-03 01:30:00|619|615.64|619.11|615.75|619.66|616.3|617.35|613.99|0
1651541700000|2022-05-03 01:35:00|619.22|615.86|619.11|615.75|620.1|616.74|618.67|615.31|0
1651542000000|2022-05-03 01:40:00|619.33|615.97|620.65|617.29|621.31|617.95|617.79|614.43|0
1651542300000|2022-05-03 01:45:00|620.43|617.07|616.25|612.89|620.43|617.07|615.37|612.01|0
1651542600000|2022-05-03 01:50:00|616.03|612.67|613.3|609.94|616.03|612.67|610.78|607.42|0
1651542900000|2022-05-03 01:55:00|613.4|610.04|612.52|609.16|614.83|611.47|612.42|609.06|0
1651543200000|2022-05-03 02:00:00|612.74|609.38|606.19|602.83|612.74|609.38|605.21|601.85|0
1651543500000|2022-05-03 02:05:00|606.41|603.05|606.84|603.48|607.71|604.35|605.87|602.51|0
1651543800000|2022-05-03 02:10:00|606.74|603.38|607.39|604.03|607.93|604.57|606.74|603.38|0
1651544100000|2022-05-03 02:15:00|607.49|604.13|605.31|601.95|607.49|604.13|604.66|601.3|0
1651544400000|2022-05-03 02:20:00|605.09|601.73|605.21|601.85|606.3|602.94|604.66|601.3|0
1651544700000|2022-05-03 02:25:00|605.09|601.73|604.22|600.86|605.09|601.73|604.22|600.86|0
1651545000000|2022-05-03 02:30:00|604.44|601.08|605.09|601.73|606.62|603.26|603.35|599.99|0
1651545300000|2022-05-03 02:35:00|604.99|601.63|606.18|602.82|606.83|603.47|604.66|601.3|0
1651545600000|2022-05-03 02:40:00|606.29|602.93|603.9|600.54|606.83|603.47|603.35|599.99|0
1651545900000|2022-05-03 02:45:00|604|600.64|601.72|598.36|604.33|600.97|601.72|598.36|0
1651546200000|2022-05-03 02:50:00|601.61|598.25|600.52|597.16|602.69|599.33|599.65|596.29|0
1651546500000|2022-05-03 02:55:00|600.3|596.94|602.91|599.55|603.13|599.77|600.08|596.72|0
1651546800000|2022-05-03 03:00:00|603.13|599.77|602.91|599.55|603.56|600.2|602.37|599.01|0
1651547100000|2022-05-03 03:05:00|602.8|599.44|603.56|600.2|604.43|601.07|602.25|598.89|0
1651547400000|2022-05-03 03:10:00|603.34|599.98|603.12|599.76|603.67|600.31|601.49|598.13|0
1651547700000|2022-05-03 03:15:00|603.02|599.66|603.45|600.09|603.56|600.2|602.03|598.67|0
1651548000000|2022-05-03 03:20:00|603.56|600.2|604.21|600.85|604.64|601.28|602.9|599.54|0
1651548300000|2022-05-03 03:25:00|604.1|600.74|605.73|602.37|605.73|602.37|603.77|600.41|0
1651548600000|2022-05-03 03:30:00|605.51|602.15|607.04|603.68|607.04|603.68|605.3|601.94|0
1651548900000|2022-05-03 03:35:00|606.82|603.46|606.82|603.46|607.04|603.68|605.51|602.15|0
1651549200000|2022-05-03 03:40:00|606.6|603.24|607.91|604.55|608.35|604.99|606.6|603.24|0
1651549500000|2022-05-03 03:45:00|607.69|604.33|607.69|604.33|607.91|604.55|606.82|603.46|0
1651549800000|2022-05-03 03:50:00|607.59|604.23|607.91|604.55|608.78|605.42|607.25|603.89|0
1651550100000|2022-05-03 03:55:00|608.02|604.66|608.78|605.42|609.65|606.29|607.47|604.11|0
1651550400000|2022-05-03 04:00:00|608.89|605.53|610.2|606.84|610.75|607.39|607.69|604.33|0
1651550700000|2022-05-03 04:05:00|610.09|606.73|607.8|604.44|610.09|606.73|607.47|604.11|0
1651551000000|2022-05-03 04:10:00|607.69|604.33|607.47|604.11|607.9|604.54|607.14|603.78|0
1651551300000|2022-05-03 04:15:00|607.25|603.89|608.56|605.2|608.56|605.2|607.03|603.67|0
1651551600000|2022-05-03 04:20:00|608.34|604.98|608.34|604.98|608.89|605.53|607.68|604.32|0
1651551900000|2022-05-03 04:25:00|608.55|605.19|608.99|605.63|608.99|605.63|608.12|604.76|0
1651552200000|2022-05-03 04:30:00|608.89|605.53|606.05|602.69|609.98|606.62|605.93|602.57|0
1651552500000|2022-05-03 04:35:00|606.15|602.79|606.81|603.45|606.92|603.56|605.72|602.36|0
1651552800000|2022-05-03 04:40:00|606.92|603.56|606.8|603.44|608.11|604.75|605.93|602.57|0
1651553100000|2022-05-03 04:45:00|607.02|603.66|608.99|605.63|608.99|605.63|606.48|603.12|0
1651553400000|2022-05-03 04:50:00|609.1|605.74|608.55|605.19|610.08|606.72|606.8|603.44|0
1651553700000|2022-05-03 04:55:00|608.11|604.75|610.51|607.15|610.73|607.37|608.11|604.75|0
1651554000000|2022-05-03 05:00:00|610.63|607.27|610.51|607.15|611.83|608.47|610.07|606.71|0
1651554300000|2022-05-03 05:05:00|610.73|607.37|608.54|605.18|611.17|607.81|608.54|605.18|0
1651554600000|2022-05-03 05:10:00|608.66|605.3|606.8|603.44|608.88|605.52|606.14|602.78|0
1651554900000|2022-05-03 05:15:00|606.58|603.22|605.49|602.13|607.56|604.2|604.83|601.47|0
1651555200000|2022-05-03 05:20:00|605.6|602.24|605.92|602.56|606.8|603.44|605.49|602.13|0
1651555500000|2022-05-03 05:25:00|605.7|602.34|605.6|602.24|607.01|603.65|605.6|602.24|0
1651555800000|2022-05-03 05:30:00|605.7|602.34|606.14|602.78|607.88|604.52|605.7|602.34|0
1651556100000|2022-05-03 05:35:00|606.36|603|606.14|602.78|607.01|603.65|605.05|601.69|0
1651556400000|2022-05-03 05:40:00|605.92|602.56|607.23|603.87|607.23|603.87|605.7|602.34|0
1651556700000|2022-05-03 05:45:00|607.44|604.08|609.19|605.83|610.72|607.36|607.44|604.08|0
1651557000000|2022-05-03 05:50:00|609.63|606.27|607.56|604.2|609.63|606.27|606.9|603.54|0
1651557300000|2022-05-03 05:55:00|607.66|604.3|607.88|604.52|608.53|605.17|607.22|603.86|0
1651557600000|2022-05-03 06:00:00|608.31|604.95|613.78|610.42|613.89|610.53|607.44|604.08|0
1651557900000|2022-05-03 06:05:00|614.22|610.86|616.09|612.73|616.09|612.73|612.69|609.33|0
1651558200000|2022-05-03 06:10:00|615.97|612.61|615.31|611.95|616.63|613.27|614.44|611.08|0
1651558500000|2022-05-03 06:15:00|615.21|611.85|613.56|610.2|616.85|613.49|612.46|609.1|0
1651558800000|2022-05-03 06:20:00|613.45|610.09|613.45|610.09|615.21|611.85|612.24|608.88|0
1651559100000|2022-05-03 06:25:00|613.34|609.98|613.56|610.2|615.09|611.73|612.46|609.1|0
1651559400000|2022-05-03 06:30:00|613.23|609.87|613.12|609.76|615.75|612.39|612.9|609.54|0
1651559700000|2022-05-03 06:35:00|613.23|609.87|612.68|609.32|613.99|610.63|612.46|609.1|0
1651560000000|2022-05-03 06:40:00|612.79|609.43|612.24|608.88|613.11|609.75|611.04|607.68|0
1651560300000|2022-05-03 06:45:00|612.46|609.1|614.76|611.4|615.52|612.16|612.24|608.88|0
1651560600000|2022-05-03 06:50:00|614.43|611.07|615.45|612.09|616.05|612.69|613.11|609.75|0
1651560900000|2022-05-03 06:55:00|615.34|611.98|616.44|613.08|617.64|614.28|615.01|611.65|0
1651561200000|2022-05-03 07:00:00|616.54|613.18|624.14|620.78|624.14|620.78|616.33|612.97|0
1651561500000|2022-05-03 07:05:00|624.23|621.35|614.47|611.59|625.33|622.45|614.47|611.59|0
1651561800000|2022-05-03 07:10:00|614.14|611.26|615.12|612.24|618.74|615.86|612.94|610.06|0
1651562100000|2022-05-03 07:15:00|615.01|612.13|616.22|613.34|618.3|615.42|613.91|611.03|0
1651562400000|2022-05-03 07:20:00|616.32|613.44|614.9|612.02|618.19|615.31|612.6|609.72|0
1651562700000|2022-05-03 07:25:00|614.35|611.47|612.82|609.94|616.88|614|612.6|609.72|0
1651563000000|2022-05-03 07:30:00|613.69|610.81|613.2|610.32|616.32|613.44|612.76|609.88|0
1651563300000|2022-05-03 07:35:00|613.42|610.54|614.73|611.85|615.39|612.51|611.67|608.79|0
1651563600000|2022-05-03 07:40:00|615.17|612.29|615.17|612.29|616.16|613.28|612.54|609.66|0
1651563900000|2022-05-03 07:45:00|615.61|612.73|618.24|615.36|619.34|616.46|614.07|611.19|0
1651564200000|2022-05-03 07:50:00|618.02|615.14|608.7|606.3|618.13|615.25|608.59|606.19|0
1651564500000|2022-05-03 07:55:00|608.59|606.19|610.99|608.59|611.86|609.46|608.37|605.97|0
1651564800000|2022-05-03 08:00:00|610.77|608.37|605.75|603.35|611.76|609.36|605.1|602.7|0
1651565100000|2022-05-03 08:05:00|605.53|603.13|605.1|602.7|606.08|603.68|602.49|600.09|0
1651565400000|2022-05-03 08:10:00|605.53|603.13|608.15|605.75|608.91|606.51|604.88|602.48|0
1651565700000|2022-05-03 08:15:00|607.82|605.42|612.69|610.29|612.69|610.29|606.95|604.55|0
1651566000000|2022-05-03 08:20:00|612.47|610.07|611.71|609.31|612.58|610.18|609.19|606.79|0
1651566300000|2022-05-03 08:25:00|611.81|609.41|615.53|613.13|615.53|613.13|610.72|608.32|0
1651566600000|2022-05-03 08:30:00|615.31|612.91|616.62|614.22|617.28|614.88|614.33|611.93|0
1651566900000|2022-05-03 08:35:00|616.4|614|615.53|613.13|617.17|614.77|615.09|612.69|0
1651567200000|2022-05-03 08:40:00|615.31|612.91|618.71|616.31|619.69|617.29|615.31|612.91|0
1651567500000|2022-05-03 08:45:00|618.59|616.19|619.15|616.75|621.12|618.72|616.62|614.22|0
1651567800000|2022-05-03 08:50:00|618.93|616.53|619.03|616.63|620.35|617.95|616.84|614.44|0
1651568100000|2022-05-03 08:55:00|619.14|616.74|618.37|615.97|620.57|618.17|617.06|614.66|0
1651568400000|2022-05-03 09:00:00|618.81|616.41|620.12|617.72|621.22|618.82|616.95|614.55|0
1651568700000|2022-05-03 09:05:00|620.56|618.16|621.44|619.04|623.64|621.24|620.12|617.72|0
1651569000000|2022-05-03 09:10:00|621|618.6|621.66|619.26|622.87|620.47|619.9|617.5|0
1651569300000|2022-05-03 09:15:00|620.56|618.16|619.68|617.28|620.56|618.16|617.49|615.09|0
1651569600000|2022-05-03 09:20:00|619.58|617.18|619.9|617.5|621.66|619.26|619.14|616.74|0
1651569900000|2022-05-03 09:25:00|620.34|617.94|621.66|619.26|623.86|621.46|619.46|617.06|0
1651570200000|2022-05-03 09:30:00|621.77|619.37|621.88|619.48|623.97|621.57|621.44|619.04|0
1651570500000|2022-05-03 09:35:00|621.44|619.04|622.09|619.69|622.97|620.57|621|618.6|0
1651570800000|2022-05-03 09:40:00|622.21|619.81|619.24|616.84|622.21|619.81|618.8|616.4|0
1651571100000|2022-05-03 09:45:00|619.46|617.06|618.58|616.18|619.46|617.06|617.26|614.86|0
1651571400000|2022-05-03 09:50:00|618.36|615.96|618.36|615.96|619.89|617.49|617.81|615.41|0
1651571700000|2022-05-03 09:55:00|618.03|615.63|619.35|616.95|620.55|618.15|617.26|614.86|0
1651572000000|2022-05-03 10:00:00|619.23|616.83|617.81|615.41|620.23|617.83|617.37|614.97|0
1651572300000|2022-05-03 10:05:00|617.92|615.52|619.67|617.27|621.1|618.7|617.7|615.3|0
1651572600000|2022-05-03 10:10:00|619.78|617.38|619.23|616.83|622.31|619.91|618.47|616.07|0
1651572900000|2022-05-03 10:15:00|619.34|616.94|622.3|619.9|622.42|620.02|618.79|616.39|0
1651573200000|2022-05-03 10:20:00|622.52|620.12|625.38|622.98|626.49|624.09|622.52|620.12|0
1651573500000|2022-05-03 10:25:00|625.94|623.54|630.35|627.95|631.45|629.05|625.38|622.98|0
1651573800000|2022-05-03 10:30:00|630.68|628.28|632|629.6|635.1|632.7|630.23|627.83|0
1651574100000|2022-05-03 10:35:00|631.78|629.38|632.44|630.04|633.55|631.15|630.45|628.05|0
1651574400000|2022-05-03 10:40:00|632.22|629.82|638.2|635.8|638.2|635.8|631.67|629.27|0
1651574700000|2022-05-03 10:45:00|637.98|635.58|637.75|635.35|639.97|637.57|637.75|635.35|0
1651575000000|2022-05-03 10:50:00|638.2|635.8|636.2|633.8|640.53|638.13|636.2|633.8|0
1651575300000|2022-05-03 10:55:00|636.1|633.7|635.98|633.58|636.76|634.36|635.31|632.91|0
1651575600000|2022-05-03 11:00:00|635.87|633.47|636.09|633.69|637.53|635.13|635.31|632.91|0
1651575900000|2022-05-03 11:05:00|636.2|633.8|637.53|635.13|638.42|636.02|635.53|633.13|0
1651576200000|2022-05-03 11:10:00|637.43|635.03|636.65|634.25|639.08|636.68|635.76|633.36|0
1651576500000|2022-05-03 11:15:00|636.2|633.8|637.97|635.57|637.97|635.57|635.76|633.36|0
1651576800000|2022-05-03 11:20:00|637.75|635.35|635.76|633.36|639.3|636.9|635.76|633.36|0
1651577100000|2022-05-03 11:25:00|635.54|633.14|631.78|629.38|637.09|634.69|631.56|629.16|0
1651577400000|2022-05-03 11:30:00|631.9|629.5|633.33|630.93|633.44|631.04|629.58|627.18|0
1651577700000|2022-05-03 11:35:00|633.11|630.71|632.88|630.48|633.77|631.37|632|629.6|0
1651578000000|2022-05-03 11:40:00|633|630.6|632|629.6|633.33|630.93|630.24|627.84|0
1651578300000|2022-05-03 11:45:00|632.22|629.82|629.13|626.73|632.66|630.26|629.13|626.73|0
1651578600000|2022-05-03 11:50:00|628.91|626.51|627.59|625.19|630.23|627.83|627.48|625.08|0
1651578900000|2022-05-03 11:55:00|627.81|625.41|626.49|624.09|627.81|625.41|625.61|623.21|0
1651579200000|2022-05-03 12:00:00|627.15|624.75|623.63|621.23|627.15|624.75|622.75|620.35|0
1651579500000|2022-05-03 12:05:00|623.41|621.01|623.41|621.01|624.95|622.55|621.65|619.25|0
1651579800000|2022-05-03 12:10:00|623.19|620.79|621.65|619.25|623.85|621.45|620.77|618.37|0
1651580100000|2022-05-03 12:15:00|621.21|618.81|619.89|617.49|621.21|618.81|619.02|616.62|0
1651580400000|2022-05-03 12:20:00|619.46|617.06|622.31|619.91|622.75|620.35|618.8|616.4|0
1651580700000|2022-05-03 12:25:00|622.09|619.69|619.91|617.51|622.78|620.38|619.47|617.07|0
1651581000000|2022-05-03 12:30:00|620.13|617.73|618.59|616.19|622.55|620.15|617.06|614.66|0
1651581300000|2022-05-03 12:35:00|618.37|615.97|614.98|612.58|619.03|616.63|614.98|612.58|0
1651581600000|2022-05-03 12:40:00|615.08|612.68|612.02|609.62|615.96|613.56|612.02|609.62|0
1651581900000|2022-05-03 12:45:00|611.8|609.4|613.33|610.93|613.55|611.15|611.36|608.96|0
1651582200000|2022-05-03 12:50:00|613.11|610.71|613.99|611.59|616.29|613.89|612.67|610.27|0
1651582500000|2022-05-03 12:55:00|613.88|611.48|613.26|610.86|615.23|612.83|611.8|609.4|0
1651582800000|2022-05-03 13:00:00|613.04|610.64|615.01|612.61|616.11|613.71|612.6|610.2|0
1651583100000|2022-05-03 13:05:00|614.57|612.17|614.57|612.17|616.1|613.7|613.7|611.3|0
1651583400000|2022-05-03 13:10:00|614.47|612.07|615.88|613.48|616.1|613.7|614.35|611.95|0
1651583700000|2022-05-03 13:15:00|616|613.6|616.32|613.92|617.2|614.8|614.35|611.95|0
1651584000000|2022-05-03 13:20:00|616.43|614.03|616.76|614.36|618.73|616.33|615.44|613.04|0
1651584300000|2022-05-03 13:25:00|617.2|614.8|616.98|614.58|621.59|619.19|616.98|614.58|0
1651584600000|2022-05-03 13:30:00|616.32|613.92|612.81|610.41|625.99|623.59|610.63|608.23|0
1651584900000|2022-05-03 13:35:00|613.69|611.29|626.65|624.25|627.53|625.13|613.69|611.29|0
1651585200000|2022-05-03 13:40:00|624.66|622.26|622.02|619.62|626.21|623.81|614.56|612.16|0
1651585500000|2022-05-03 13:45:00|622.68|620.28|624.66|622.26|630.62|628.22|621.36|618.96|0
1651585800000|2022-05-03 13:50:00|625.54|623.14|617.72|615.32|627.75|625.35|616.31|613.91|0
1651586100000|2022-05-03 13:55:00|617.94|615.54|613.77|611.37|622.12|619.72|612.13|609.73|0
1651586400000|2022-05-03 14:00:00|611.36|608.96|606.67|604.27|611.36|608.96|605.36|602.96|0
1651586700000|2022-05-03 14:05:00|606.45|604.05|621.2|618.8|622.97|620.57|604.48|602.08|0
1651587000000|2022-05-03 14:10:00|622.3|619.9|612.82|610.42|625.62|623.22|612.6|610.2|0
1651587300000|2022-05-03 14:15:00|613.92|611.52|614.58|612.18|622.96|620.56|613.92|611.52|0
1651587600000|2022-05-03 14:20:00|615.02|612.62|616.56|614.16|621.19|618.79|611.28|608.88|0
1651587900000|2022-05-03 14:25:00|615.9|613.5|608.53|606.13|618|615.6|606.67|604.27|0
1651588200000|2022-05-03 14:30:00|607.76|605.36|603.16|600.76|613.47|611.07|600.76|598.36|0
1651588500000|2022-05-03 14:35:00|602.5|600.1|611.27|608.87|611.27|608.87|601.85|599.45|0
1651588800000|2022-05-03 14:40:00|611.05|608.65|619.2|616.8|619.2|616.8|610.61|608.21|0
1651589100000|2022-05-03 14:45:00|619.42|617.02|621.36|618.96|624.51|622.11|618.1|615.7|0
1651589400000|2022-05-03 14:50:00|622.02|619.62|616.03|613.63|623.35|620.95|613.29|610.89|0
1651589700000|2022-05-03 14:55:00|616.48|614.08|612.25|609.85|616.7|614.3|609.83|607.43|0
1651590000000|2022-05-03 15:00:00|612.03|609.63|604.99|602.59|616.66|614.26|604.55|602.15|0
1651590300000|2022-05-03 15:05:00|602.36|599.96|591.47|589.07|603.68|601.28|589.51|587.11|0
1651590600000|2022-05-03 15:10:00|591.25|588.85|591.94|589.54|598.48|596.08|590.6|588.2|0
1651590900000|2022-05-03 15:15:00|590.42|588.02|591.94|589.54|598.04|595.64|588.03|585.63|0
1651591200000|2022-05-03 15:20:00|591.72|589.32|585|582.6|591.72|589.32|584.78|582.38|0
1651591500000|2022-05-03 15:25:00|585.76|583.36|588.9|586.5|590.42|588.02|584.13|581.73|0
1651591800000|2022-05-03 15:30:00|587.38|584.98|582.4|580|588.03|585.63|580.67|578.27|0
1651592100000|2022-05-03 15:35:00|582.61|580.21|591.5|589.1|592.59|590.19|582.29|579.89|0
1651592400000|2022-05-03 15:40:00|591.07|588.67|590.41|588.01|591.07|588.67|584.99|582.59|0
1651592700000|2022-05-03 15:45:00|590.63|588.23|591.06|588.66|594.55|592.15|589.76|587.36|0
1651593000000|2022-05-03 15:50:00|590.85|588.45|591.28|588.88|594.11|591.71|589.33|586.93|0
1651593300000|2022-05-03 15:55:00|591.39|588.99|589.32|586.92|593.24|590.84|588.67|586.27|0
1651593600000|2022-05-03 16:00:00|589.65|587.25|584.99|582.59|591.28|588.88|581.96|579.56|0
1651593900000|2022-05-03 16:05:00|585.2|582.8|602.84|600.44|605.91|603.51|585.2|582.8|0
1651594200000|2022-05-03 16:10:00|603.28|600.88|599.55|597.15|605.11|602.71|598.56|596.16|0
1651594500000|2022-05-03 16:15:00|599|596.6|598.56|596.16|602.71|600.31|597.91|595.51|0
1651594800000|2022-05-03 16:20:00|598.78|596.38|595.29|592.89|598.78|596.38|593.77|591.37|0
1651595100000|2022-05-03 16:25:00|594.64|592.24|600.52|598.12|600.52|598.12|591.71|589.31|0
1651595400000|2022-05-03 16:30:00|600.74|598.34|600.74|598.34|605.55|603.15|598.56|596.16|0
1651595700000|2022-05-03 16:35:00|600.08|597.68|598.77|596.37|602.27|599.87|595.73|593.33|0
1651596000000|2022-05-03 16:40:00|598.99|596.59|597.9|595.5|600.52|598.12|594.85|592.45|0
1651596300000|2022-05-03 16:45:00|598.34|595.94|598.99|596.59|602.26|599.86|594.1|591.7|0
1651596600000|2022-05-03 16:50:00|599.97|597.57|601.82|599.42|601.82|599.42|596.59|594.19|0
1651596900000|2022-05-03 16:55:00|601.39|598.99|598.11|595.71|605.98|603.58|596.59|594.19|0
1651597200000|2022-05-03 17:00:00|596.81|594.41|595.94|593.54|598.11|595.71|589.86|587.46|0
1651597500000|2022-05-03 17:05:00|596.37|593.97|591.92|589.52|597.9|595.5|590.94|588.54|0
1651597800000|2022-05-03 17:10:00|591.81|589.41|587.69|585.29|593.33|590.93|586.72|584.32|0
1651598100000|2022-05-03 17:15:00|586.82|584.42|587.25|584.85|587.58|585.18|584.44|582.04|0
1651598400000|2022-05-03 17:20:00|586.6|584.2|589.42|587.02|592.45|590.05|583.36|580.96|0
1651598700000|2022-05-03 17:25:00|589.85|587.45|591.91|589.51|594.3|591.9|588.55|586.15|0
1651599000000|2022-05-03 17:30:00|591.8|589.4|587.58|585.18|592.45|590.05|587.25|584.85|0
1651599300000|2022-05-03 17:35:00|587.46|585.06|584.96|582.56|590.06|587.66|584.75|582.35|0
1651599600000|2022-05-03 17:40:00|584.75|582.35|583.88|581.48|588.86|586.46|583.66|581.26|0
1651599900000|2022-05-03 17:45:00|583.23|580.83|587.56|585.16|588.65|586.25|583.23|580.83|0
1651600200000|2022-05-03 17:50:00|587.67|585.27|591.47|589.07|593.86|591.46|586.91|584.51|0
1651600500000|2022-05-03 17:55:00|591.03|588.63|592.12|589.72|594.3|591.9|590.82|588.42|0
1651600800000|2022-05-03 18:00:00|592.34|589.94|599.53|597.13|600.19|597.79|592.34|589.94|0
1651601100000|2022-05-03 18:05:00|599.75|597.35|601.06|598.66|603.25|600.85|599.75|597.35|0
1651601400000|2022-05-03 18:10:00|601.94|599.54|607.75|605.35|608.51|606.11|600.74|598.34|0
1651601700000|2022-05-03 18:15:00|608.51|606.11|612.48|610.08|613.8|611.4|608.51|606.11|0
1651602000000|2022-05-03 18:20:00|612.7|610.3|612.7|610.3|615.79|613.39|611.38|608.98|0
1651602300000|2022-05-03 18:25:00|612.48|610.08|615.24|612.84|615.79|613.39|611.82|609.42|0
1651602600000|2022-05-03 18:30:00|614.9|612.5|607.86|605.46|615.12|612.72|607.86|605.46|0
1651602900000|2022-05-03 18:35:00|608.52|606.12|613.14|610.74|613.58|611.18|601.72|599.32|0
1651603200000|2022-05-03 18:40:00|612.26|609.86|610.5|608.1|622.41|620.01|607.64|605.24|0
1651603500000|2022-05-03 18:45:00|609.84|607.44|607.42|605.02|618.87|616.47|605.88|603.48|0
1651603800000|2022-05-03 18:50:00|607.2|604.8|602.81|600.41|609.18|606.78|598.88|596.48|0
1651604100000|2022-05-03 18:55:00|603.03|600.63|594.51|592.11|605|602.6|592.99|590.59|0
1651604400000|2022-05-03 19:00:00|593.2|590.8|596.91|594.51|597.78|595.38|592.99|590.59|0
1651604700000|2022-05-03 19:05:00|597.13|594.73|591.44|589.04|598|595.6|588.39|585.99|0
1651605000000|2022-05-03 19:10:00|590.35|587.95|589.64|587.24|592.75|590.35|587.9|585.5|0
1651605300000|2022-05-03 19:15:00|589.86|587.46|597.72|595.32|598.38|595.98|588.77|586.37|0
1651605600000|2022-05-03 19:20:00|597.94|595.54|599.04|596.64|605.4|603|590.73|588.33|0
1651605900000|2022-05-03 19:25:00|599.91|597.51|599.25|596.85|603.2|600.8|596.63|594.23|0
1651606200000|2022-05-03 19:30:00|599.37|596.97|595.75|593.35|603.42|601.02|593.78|591.38|0
1651606500000|2022-05-03 19:35:00|595.31|592.91|603.94|601.54|606.49|604.09|594.66|592.26|0
1651606800000|2022-05-03 19:40:00|604.83|602.43|610.03|607.63|614.34|611.94|604.83|602.43|0
1651607100000|2022-05-03 19:45:00|611.36|608.96|608.04|605.64|614.24|611.84|602.96|600.56|0
1651607400000|2022-05-03 19:50:00|607.82|605.42|597.89|595.49|613.13|610.73|596.36|593.96|0
1651607700000|2022-05-03 19:55:00|596.79|594.39|601.49|599.09|602.59|600.19|596.77|594.37|0
1651608000000|2022-05-03 20:00:00|600.39|597.99|593.46|591.06|601.49|599.09|593.24|590.84|0
1651608300000|2022-05-03 20:05:00|593.02|590.62|594.78|592.38|594.78|592.38|589.18|586.78|0
1651608600000|2022-05-03 20:10:00|595|592.6|596.98|594.58|598.09|595.69|590.28|587.88|0
1651608900000|2022-05-03 20:15:00|595.86|593.06|596.86|594.06|598.28|595.48|594.76|591.96|0
1651609200000|2022-05-03 20:20:00|596.96|594.16|599.39|596.59|600.93|598.13|596.74|593.94|0
1651609500000|2022-05-03 20:25:00|599.5|596.7|598.72|595.92|599.83|597.03|597.62|594.82|0
1651609800000|2022-05-03 20:30:00|598.94|596.14|599.6|596.8|601.15|598.35|597.62|594.82|0
1651610100000|2022-05-03 20:35:00|599.5|596.7|599.38|596.58|600.04|597.24|598.72|595.92|0
1651610400000|2022-05-03 20:40:00|599.5|596.7|599.05|596.25|599.94|597.14|598.28|595.48|0
1651610700000|2022-05-03 20:45:00|598.72|595.92|599.6|596.8|599.94|597.14|597.51|594.71|0
1651611000000|2022-05-03 20:50:00|599.27|596.47|599.49|596.69|600.04|597.24|598.61|595.81|0
1651611300000|2022-05-03 20:55:00|599.16|596.36|596.41|593.61|599.16|596.36|596.29|593.49|0
1651611600000|2022-05-03 21:00:00|596.44|593.64|595.99|593.19|596.95|594.15|595.99|593.19|0
1651611900000|2022-05-03 21:05:00|595.8|593|595.18|592.38|596.08|593.28|595.18|592.38|0
1651612200000|2022-05-03 21:10:00|595.31|592.51|595.57|592.77|595.76|592.96|595.31|592.51|0
1651612500000|2022-05-03 21:15:00|595.66|592.86|595.56|592.76|595.66|592.86|595.43|592.63|0
1651612800000|2022-05-03 21:20:00|595.63|592.83|595.43|592.63|595.66|592.86|595.31|592.51|0
1651613100000|2022-05-03 21:25:00|595.5|592.7|595.47|592.67|595.56|592.76|595.47|592.67|0
1651613400000|2022-05-03 21:30:00|595.5|592.7|595.76|592.96|595.76|592.96|595.5|592.7|0
1651613700000|2022-05-03 21:35:00|595.79|592.99|595.31|592.51|595.79|592.99|595.31|592.51|0
1651614000000|2022-05-03 21:40:00|595.3|592.5|595.75|592.95|596.49|593.69|594.86|592.06|0
1651614300000|2022-05-03 21:45:00|595.5|592.7|596.14|593.34|596.17|593.37|595.5|592.7|0
1651614600000|2022-05-03 21:50:00|596.1|593.3|595.59|592.79|596.1|593.3|595.33|592.53|0
1651614900000|2022-05-03 21:55:00|595.75|592.95|595.52|592.72|595.75|592.95|595.33|592.53|0
1651615200000|2022-05-03 22:00:00|595.49|592.69|599.04|596.24|599.36|596.56|595.49|592.69|0
1651615500000|2022-05-03 22:05:00|598.92|596.12|597.05|594.25|598.92|596.12|596.39|593.59|0
1651615800000|2022-05-03 22:10:00|596.72|593.92|595.29|592.49|596.94|594.14|594.95|592.15|0
1651616100000|2022-05-03 22:15:00|595.39|592.59|596.27|593.47|596.49|593.69|594.41|591.61|0
1651616400000|2022-05-03 22:20:00|596.17|593.37|594.63|591.83|596.17|593.37|594.19|591.39|0
1651616700000|2022-05-03 22:25:00|594.51|591.71|594.4|591.6|594.95|592.15|593.31|590.51|0
1651617000000|2022-05-03 22:30:00|594.29|591.49|594.95|592.15|595.39|592.59|594.07|591.27|0
1651617300000|2022-05-03 22:35:00|594.73|591.93|595.39|592.59|595.39|592.59|594.07|591.27|0
1651617600000|2022-05-03 22:40:00|595.61|592.81|595.61|592.81|595.61|592.81|594.29|591.49|0
1651617900000|2022-05-03 22:45:00|595.83|593.03|595.61|592.81|596.49|593.69|594.95|592.15|0
1651618200000|2022-05-03 22:50:00|595.72|592.92|595.83|593.03|596.05|593.25|595.39|592.59|0
1651618500000|2022-05-03 22:55:00|595.39|592.59|597.15|594.35|597.15|594.35|595.39|592.59|0
1651618800000|2022-05-03 23:00:00|596.93|594.13|596.04|593.24|597.81|595.01|596.04|593.24|0
1651619100000|2022-05-03 23:05:00|596.16|593.36|597.14|594.34|597.59|594.79|596.16|593.36|0
1651619400000|2022-05-03 23:10:00|597.04|594.24|596.48|593.68|597.14|594.34|596.04|593.24|0
1651619700000|2022-05-03 23:15:00|596.26|593.46|596.15|593.35|596.48|593.68|595.38|592.58|0
1651620000000|2022-05-03 23:20:00|595.82|593.02|596.48|593.68|596.48|593.68|595.38|592.58|0
1651620300000|2022-05-03 23:25:00|596.04|593.24|596.48|593.68|596.48|593.68|596.04|593.24|0
1651620600000|2022-05-03 23:30:00|596.26|593.46|595.6|592.8|596.7|593.9|595.16|592.36|0
1651620900000|2022-05-03 23:35:00|595.49|592.69|595.6|592.8|596.48|593.68|595.38|592.58|0
1651621200000|2022-05-03 23:40:00|595.71|592.91|595.81|593.01|595.93|593.13|595.37|592.57|0
1651621500000|2022-05-03 23:45:00|596.03|593.23|593.83|591.03|596.25|593.45|593.61|590.81|0
1651621800000|2022-05-03 23:50:00|593.73|590.93|594.71|591.91|594.71|591.91|592.51|589.71|0
1651622100000|2022-05-03 23:55:00|594.61|591.81|594.49|591.69|595.59|592.79|594.39|591.59|0
1651622400000|2022-05-04 00:00:00|594.71|591.91|595.15|592.35|595.37|592.57|594.49|591.69|0
1651622700000|2022-05-04 00:05:00|594.93|592.13|593.61|590.81|595.15|592.35|593.61|590.81|0
1651623000000|2022-05-04 00:10:00|593.72|590.92|593.83|591.03|594.05|591.25|592.29|589.49|0
1651623300000|2022-05-04 00:15:00|593.72|590.92|594.27|591.47|595.04|592.24|593.28|590.48|0
1651623600000|2022-05-04 00:20:00|594.71|591.91|596.03|593.23|596.03|593.23|594.27|591.47|0
1651623900000|2022-05-04 00:25:00|596.25|593.45|595.92|593.12|596.47|593.67|594.92|592.12|0
1651624200000|2022-05-04 00:30:00|596.02|593.22|595.58|592.78|596.47|593.67|595.58|592.78|0
1651624500000|2022-05-04 00:35:00|595.8|593|595.36|592.56|596.02|593.22|594.7|591.9|0
1651624800000|2022-05-04 00:40:00|595.14|592.34|595.58|592.78|596.14|593.34|594.04|591.24|0
1651625100000|2022-05-04 00:45:00|595.36|592.56|595.14|592.34|595.47|592.67|593.82|591.02|0
1651625400000|2022-05-04 00:50:00|595.25|592.45|595.8|593|596.46|593.66|594.92|592.12|0
1651625700000|2022-05-04 00:55:00|596.02|593.22|595.14|592.34|596.02|593.22|594.92|592.12|0
1651626000000|2022-05-04 01:00:00|594.92|592.12|594.04|591.24|595.36|592.56|593.6|590.8|0
1651626300000|2022-05-04 01:05:00|593.93|591.13|594.25|591.45|594.48|591.68|593.38|590.58|0
1651626600000|2022-05-04 01:10:00|594.47|591.67|593.15|590.35|594.47|591.67|593.05|590.25|0
1651626900000|2022-05-04 01:15:00|593.27|590.47|592.27|589.47|593.37|590.57|591.17|588.37|0
1651627200000|2022-05-04 01:20:00|591.83|589.03|591.73|588.93|592.49|589.69|591.61|588.81|0
1651627500000|2022-05-04 01:25:00|592.05|589.25|590.73|587.93|592.27|589.47|590.51|587.71|0
1651627800000|2022-05-04 01:30:00|590.51|587.71|589.85|587.05|591.39|588.59|589.42|586.62|0
1651628100000|2022-05-04 01:35:00|589.63|586.83|589.34|586.54|590.51|587.71|588.02|585.22|0
1651628400000|2022-05-04 01:40:00|589.12|586.32|588.24|585.44|589.23|586.43|587.8|585|0
1651628700000|2022-05-04 01:45:00|587.8|585|588.9|586.1|589.34|586.54|587.8|585|0
1651629000000|2022-05-04 01:50:00|589.12|586.32|589.34|586.54|589.34|586.54|588.79|585.99|0
1651629300000|2022-05-04 01:55:00|589.23|586.43|589.55|586.75|589.99|587.19|588.9|586.1|0
1651629600000|2022-05-04 02:00:00|589.33|586.53|588.67|585.87|589.77|586.97|587.36|584.56|0
1651629900000|2022-05-04 02:05:00|588.45|585.65|588.45|585.65|588.67|585.87|587.57|584.77|0
1651630200000|2022-05-04 02:10:00|588.67|585.87|589.11|586.31|589.11|586.31|588.23|585.43|0
1651630500000|2022-05-04 02:15:00|589.33|586.53|588.45|585.65|589.77|586.97|588.45|585.65|0
1651630800000|2022-05-04 02:20:00|588.89|586.09|589.33|586.53|589.77|586.97|588.89|586.09|0
1651631100000|2022-05-04 02:25:00|589.11|586.31|589.33|586.53|589.77|586.97|588.67|585.87|0
1651631400000|2022-05-04 02:30:00|589.11|586.31|591.42|588.62|591.53|588.73|589.11|586.31|0
1651631700000|2022-05-04 02:35:00|591.53|588.73|591.31|588.51|592.19|589.39|590.21|587.41|0
1651632000000|2022-05-04 02:40:00|591.2|588.4|594.17|591.37|594.39|591.59|590.76|587.96|0
1651632300000|2022-05-04 02:45:00|593.95|591.15|595.49|592.69|595.61|592.81|593.51|590.71|0
1651632600000|2022-05-04 02:50:00|595.38|592.58|595.93|593.13|596.37|593.57|595.05|592.25|0
1651632900000|2022-05-04 02:55:00|596.15|593.35|597.25|594.45|597.48|594.68|595.49|592.69|0
1651633200000|2022-05-04 03:00:00|596.93|594.13|595.27|592.47|597.03|594.23|595.05|592.25|0
1651633500000|2022-05-04 03:05:00|595.49|592.69|595.6|592.8|595.71|592.91|594.38|591.58|0
1651633800000|2022-05-04 03:10:00|595.71|592.91|596.37|593.57|597.47|594.67|595.71|592.91|0
1651634100000|2022-05-04 03:15:00|596.26|593.46|595.7|592.9|596.37|593.57|595.48|592.68|0
1651634400000|2022-05-04 03:20:00|595.48|592.68|595.26|592.46|595.7|592.9|594.82|592.02|0
1651634700000|2022-05-04 03:25:00|595.04|592.24|595.04|592.24|595.04|592.24|594.05|591.25|0
1651635000000|2022-05-04 03:30:00|595.16|592.36|598.35|595.55|598.57|595.77|595.04|592.24|0
1651635300000|2022-05-04 03:35:00|598.57|595.77|598.13|595.33|598.57|595.77|597.69|594.89|0
1651635600000|2022-05-04 03:40:00|598.24|595.44|598.57|595.77|599.68|596.88|598.13|595.33|0
1651635900000|2022-05-04 03:45:00|598.79|595.99|598.79|595.99|599.01|596.21|597.91|595.11|0
1651636200000|2022-05-04 03:50:00|598.68|595.88|598.13|595.33|598.79|595.99|597.91|595.11|0
1651636500000|2022-05-04 03:55:00|598.02|595.22|597.8|595|598.57|595.77|597.8|595|0
1651636800000|2022-05-04 04:00:00|597.68|594.88|596.58|593.78|597.9|595.1|595.48|592.68|0
1651637100000|2022-05-04 04:05:00|596.36|593.56|596.8|594|597.02|594.22|596.36|593.56|0
1651637400000|2022-05-04 04:10:00|596.91|594.11|596.13|593.33|597.35|594.55|595.25|592.45|0
1651637700000|2022-05-04 04:15:00|596.03|593.23|594.81|592.01|596.13|593.33|594.59|591.79|0
1651638000000|2022-05-04 04:20:00|594.59|591.79|595.25|592.45|595.47|592.67|594.59|591.79|0
1651638300000|2022-05-04 04:25:00|595.47|592.67|595.47|592.67|595.69|592.89|595.03|592.23|0
1651638600000|2022-05-04 04:30:00|595.25|592.45|593.26|590.46|595.47|592.67|592.6|589.8|0
1651638900000|2022-05-04 04:35:00|593.16|590.36|592.71|589.91|593.7|590.9|592.6|589.8|0
1651639200000|2022-05-04 04:40:00|592.82|590.02|593.7|590.9|593.7|590.9|592.82|590.02|0
1651639500000|2022-05-04 04:45:00|593.92|591.12|594.14|591.34|594.36|591.56|593.82|591.02|0
1651639800000|2022-05-04 04:50:00|594.36|591.56|595.68|592.88|595.9|593.1|594.36|591.56|0
1651640100000|2022-05-04 04:55:00|595.46|592.66|596.57|593.77|597.01|594.21|595.46|592.66|0
1651640400000|2022-05-04 05:00:00|596.79|593.99|596.24|593.44|597.23|594.43|595.68|592.88|0
1651640700000|2022-05-04 05:05:00|596.12|593.32|593.92|591.12|596.56|593.76|593.7|590.9|0
1651641000000|2022-05-04 05:10:00|594.14|591.34|594.58|591.78|595.02|592.22|592.81|590.01|0
1651641300000|2022-05-04 05:15:00|594.47|591.67|596.4|593.6|596.74|593.94|594.14|591.34|0
1651641600000|2022-05-04 05:20:00|596.3|593.5|596.52|593.72|597.28|594.48|595.96|593.16|0
1651641900000|2022-05-04 05:25:00|596.4|593.6|595.52|592.72|596.84|594.04|595.52|592.72|0
1651642200000|2022-05-04 05:30:00|595.41|592.61|596.18|593.38|596.62|593.82|594.64|591.84|0
1651642500000|2022-05-04 05:35:00|596.4|593.6|596.84|594.04|597.06|594.26|596.18|593.38|0
1651642800000|2022-05-04 05:40:00|596.62|593.82|596.18|593.38|597.28|594.48|595.96|593.16|0
1651643100000|2022-05-04 05:45:00|596.4|593.6|595.51|592.71|597.06|594.26|595.51|592.71|0
1651643400000|2022-05-04 05:50:00|595.41|592.61|594.41|591.61|596.17|593.37|594.41|591.61|0
1651643700000|2022-05-04 05:55:00|594.31|591.51|593.09|590.29|594.63|591.83|592.65|589.85|0
1651644000000|2022-05-04 06:00:00|593.53|590.73|597.05|594.25|597.27|594.47|593.53|590.73|0
1651644300000|2022-05-04 06:05:00|597.27|594.47|594.85|592.05|597.93|595.13|593.53|590.73|0
1651644600000|2022-05-04 06:10:00|594.63|591.83|594.52|591.72|595.07|592.27|593.31|590.51|0
1651644900000|2022-05-04 06:15:00|594.41|591.61|591.88|589.08|594.85|592.05|591.55|588.75|0
1651645200000|2022-05-04 06:20:00|591.77|588.97|592.86|590.06|593.09|590.29|591.33|588.53|0
1651645500000|2022-05-04 06:25:00|592.76|589.96|594.4|591.6|595.06|592.26|592.64|589.84|0
1651645800000|2022-05-04 06:30:00|594.18|591.38|593.96|591.16|594.74|591.94|592.64|589.84|0
1651646100000|2022-05-04 06:35:00|594.08|591.28|592.64|589.84|594.4|591.6|592.64|589.84|0
1651646400000|2022-05-04 06:40:00|592.86|590.06|592.42|589.62|593.52|590.72|591.98|589.18|0
1651646700000|2022-05-04 06:45:00|592.2|589.4|592.64|589.84|593.52|590.72|591.76|588.96|0
1651647000000|2022-05-04 06:50:00|592.75|589.95|593.52|590.72|594.4|591.6|592.2|589.4|0
1651647300000|2022-05-04 06:55:00|593.41|590.61|592.64|589.84|593.52|590.72|591.98|589.18|0
1651647600000|2022-05-04 07:00:00|593.52|590.72|591.21|588.41|594.84|592.04|590.44|587.64|0
1651647900000|2022-05-04 07:05:00|591.45|589.05|590.26|587.86|592|589.6|589.27|586.87|0
1651648200000|2022-05-04 07:10:00|590.15|587.75|593.88|591.48|595.09|592.69|589.6|587.2|0
1651648500000|2022-05-04 07:15:00|594.1|591.7|595.57|593.17|598|595.6|593.11|590.71|0
1651648800000|2022-05-04 07:20:00|595.47|593.07|598.43|596.03|599.32|596.92|594.59|592.19|0
1651649100000|2022-05-04 07:25:00|598.21|595.81|597.77|595.37|601.97|599.57|597.67|595.27|0
1651649400000|2022-05-04 07:30:00|598.11|595.71|598.99|596.59|599.54|597.14|597.33|594.93|0
1651649700000|2022-05-04 07:35:00|599.21|596.81|598.21|595.81|600.42|598.02|597.55|595.15|0
1651650000000|2022-05-04 07:40:00|598.55|596.15|597.33|594.93|599.43|597.03|597.11|594.71|0
1651650300000|2022-05-04 07:45:00|597.22|594.82|595.35|592.95|597.22|594.82|594.69|592.29|0
1651650600000|2022-05-04 07:50:00|594.69|592.29|592.49|590.09|594.91|592.51|592.49|590.09|0
1651650900000|2022-05-04 07:55:00|592.05|589.65|592.92|590.52|593.14|590.74|591.83|589.43|0
1651651200000|2022-05-04 08:00:00|592.82|590.42|592.48|590.08|592.82|590.42|590.51|588.11|0
1651651500000|2022-05-04 08:05:00|592.6|590.2|589.63|587.23|593.36|590.96|589.41|587.01|0
1651651800000|2022-05-04 08:10:00|589.85|587.45|590.07|587.67|590.95|588.55|588.75|586.35|0
1651652100000|2022-05-04 08:15:00|590.18|587.78|592.04|589.64|592.26|589.86|589.85|587.45|0
1651652400000|2022-05-04 08:20:00|592.26|589.86|592.15|589.75|593.36|590.96|592.04|589.64|0
1651652700000|2022-05-04 08:25:00|592.26|589.86|589.41|587.01|592.26|589.86|589.19|586.79|0
1651653000000|2022-05-04 08:30:00|589.19|586.79|591.05|588.65|592.48|590.08|589.19|586.79|0
1651653300000|2022-05-04 08:35:00|591.16|588.76|591.38|588.98|592.37|589.97|590.72|588.32|0
1651653600000|2022-05-04 08:40:00|591.16|588.76|590.94|588.54|592.26|589.86|590.72|588.32|0
1651653900000|2022-05-04 08:45:00|591.16|588.76|590.06|587.66|591.82|589.42|589.18|586.78|0
1651654200000|2022-05-04 08:50:00|589.95|587.55|590.28|587.88|590.94|588.54|589.3|586.9|0
1651654500000|2022-05-04 08:55:00|590.17|587.77|590.5|588.1|590.93|588.53|589.08|586.68|0
1651654800000|2022-05-04 09:00:00|590.72|588.32|594.23|591.83|594.89|592.49|590.5|588.1|0
1651655100000|2022-05-04 09:05:00|594.89|592.49|594.34|591.94|595.11|592.71|593.35|590.95|0
1651655400000|2022-05-04 09:10:00|594.23|591.83|592.25|589.85|595.11|592.71|592.25|589.85|0
1651655700000|2022-05-04 09:15:00|592.47|590.07|593.35|590.95|593.35|590.95|592.03|589.63|0
1651656000000|2022-05-04 09:20:00|593.13|590.73|592.25|589.85|594.89|592.49|592.03|589.63|0
1651656300000|2022-05-04 09:25:00|592.47|590.07|591.15|588.75|592.91|590.51|590.93|588.53|0
1651656600000|2022-05-04 09:30:00|591.04|588.64|590.05|587.65|592.03|589.63|590.05|587.65|0
1651656900000|2022-05-04 09:35:00|590.27|587.87|591.04|588.64|591.48|589.08|590.27|587.87|0
1651657200000|2022-05-04 09:40:00|591.15|588.75|589.5|587.1|591.36|588.96|588.51|586.11|0
1651657500000|2022-05-04 09:45:00|589.39|586.99|589.39|586.99|590.27|587.87|588.73|586.33|0
1651657800000|2022-05-04 09:50:00|589.28|586.88|587.63|585.23|590.26|587.86|587.63|585.23|0
1651658100000|2022-05-04 09:55:00|587.41|585.01|585.44|583.04|587.75|585.35|585.22|582.82|0
1651658400000|2022-05-04 10:00:00|585.22|582.82|584.68|582.28|585.44|583.04|583.47|581.07|0
1651658700000|2022-05-04 10:05:00|584.79|582.39|584.57|582.17|585.66|583.26|583.69|581.29|0
1651659000000|2022-05-04 10:10:00|584.78|582.38|585.22|582.82|585.66|583.26|584.46|582.06|0
1651659300000|2022-05-04 10:15:00|585|582.6|584.34|581.94|585.44|583.04|584.13|581.73|0
1651659600000|2022-05-04 10:20:00|584.13|581.73|585.77|583.37|586.53|584.13|584.02|581.62|0
1651659900000|2022-05-04 10:25:00|585.87|583.47|588.28|585.88|588.28|585.88|585.44|583.04|0
1651660200000|2022-05-04 10:30:00|588.18|585.78|587.19|584.79|588.18|585.78|585.33|582.93|0
1651660500000|2022-05-04 10:35:00|587.08|584.68|586.57|584.17|587.74|585.34|585.78|583.38|0
1651660800000|2022-05-04 10:40:00|586.78|584.38|586.35|583.95|588.1|585.7|586.13|583.73|0
1651661100000|2022-05-04 10:45:00|586.13|583.73|587.9|585.5|588.55|586.15|585.91|583.51|0
1651661400000|2022-05-04 10:50:00|588.01|585.61|587.24|584.84|588.33|585.93|587.24|584.84|0
1651661700000|2022-05-04 10:55:00|587.02|584.62|587.46|585.06|588.77|586.37|585.28|582.88|0
1651662000000|2022-05-04 11:00:00|587.68|585.28|588.99|586.59|588.99|586.59|586.59|584.19|0
1651662300000|2022-05-04 11:05:00|589.1|586.7|588.88|586.48|589.42|587.02|588.44|586.04|0
1651662600000|2022-05-04 11:10:00|588.99|586.59|587.89|585.49|589.42|587.02|587.24|584.84|0
1651662900000|2022-05-04 11:15:00|587.67|585.27|586.7|584.3|587.67|585.27|586.15|583.75|0
1651663200000|2022-05-04 11:20:00|586.58|584.18|583.75|581.35|586.8|584.4|583.43|581.03|0
1651663500000|2022-05-04 11:25:00|583.64|581.24|583.09|580.69|584.3|581.9|582.66|580.26|0
1651663800000|2022-05-04 11:30:00|583.31|580.91|583.09|580.69|583.86|581.46|582.66|580.26|0
1651664100000|2022-05-04 11:35:00|583.31|580.91|584.4|582|584.83|582.43|583.09|580.69|0
1651664400000|2022-05-04 11:40:00|584.62|582.22|585.54|583.14|585.76|583.36|584.18|581.78|0
1651664700000|2022-05-04 11:45:00|585.32|582.92|585.76|583.36|585.98|583.58|584.89|582.49|0
1651665000000|2022-05-04 11:50:00|585.54|583.14|587.72|585.32|588.16|585.76|585.32|582.92|0
1651665300000|2022-05-04 11:55:00|587.5|585.1|587.72|585.32|588.16|585.76|587.4|585|0
1651665600000|2022-05-04 12:00:00|587.5|585.1|586.63|584.23|587.5|585.1|585.97|583.57|0
1651665900000|2022-05-04 12:05:00|586.41|584.01|585.75|583.35|586.63|584.23|584.99|582.59|0
1651666200000|2022-05-04 12:10:00|585.53|583.13|585.75|583.35|587.72|585.32|585.1|582.7|0
1651666500000|2022-05-04 12:15:00|585.53|583.13|587.06|584.66|587.71|585.31|585.53|583.13|0
1651666800000|2022-05-04 12:20:00|586.95|584.55|589.46|587.06|589.68|587.28|586.95|584.55|0
1651667100000|2022-05-04 12:25:00|589.68|587.28|588.15|585.75|590.33|587.93|587.93|585.53|0
1651667400000|2022-05-04 12:30:00|588.26|585.86|591.21|588.81|591.42|589.02|587.93|585.53|0
1651667700000|2022-05-04 12:35:00|591.42|589.02|591.2|588.8|592.08|589.68|590.77|588.37|0
1651668000000|2022-05-04 12:40:00|591.42|589.02|591.42|589.02|593.17|590.77|591.42|589.02|0
1651668300000|2022-05-04 12:45:00|591.64|589.24|593.39|590.99|593.61|591.21|590.98|588.58|0
1651668600000|2022-05-04 12:50:00|593.83|591.43|593.39|590.99|594.27|591.87|592.51|590.11|0
1651668900000|2022-05-04 12:55:00|593.61|591.21|594|591.6|594.05|591.65|592.51|590.11|0
1651669200000|2022-05-04 13:00:00|594.22|591.82|592.47|590.07|594.66|592.26|592.03|589.63|0
1651669500000|2022-05-04 13:05:00|592.68|590.28|592.03|589.63|593.34|590.94|591.37|588.97|0
1651669800000|2022-05-04 13:10:00|592.24|589.84|594.66|592.26|595.75|593.35|592.24|589.84|0
1651670100000|2022-05-04 13:15:00|594.88|592.48|593.56|591.16|594.88|592.48|592.9|590.5|0
1651670400000|2022-05-04 13:20:00|593.78|591.38|592.36|589.96|593.78|591.38|591.58|589.18|0
1651670700000|2022-05-04 13:25:00|592.24|589.84|595.31|592.91|595.31|592.91|591.15|588.75|0
1651671000000|2022-05-04 13:30:00|594.87|592.47|601.47|599.07|602.35|599.95|594.65|592.25|0
1651671300000|2022-05-04 13:35:00|602.13|599.73|600.36|597.96|602.13|599.73|597.72|595.32|0
1651671600000|2022-05-04 13:40:00|600.8|598.4|596.62|594.22|601.47|599.07|595.31|592.91|0
1651671900000|2022-05-04 13:45:00|595.09|592.69|593.11|590.71|597.5|595.1|591.8|589.4|0
1651672200000|2022-05-04 13:50:00|593.33|590.93|599.85|597.45|600.07|597.67|593.03|590.63|0
1651672500000|2022-05-04 13:55:00|601.18|598.78|603.28|600.88|603.38|600.98|597.43|595.03|0
1651672800000|2022-05-04 14:00:00|603.38|600.98|607.21|604.81|608.76|606.36|602.28|599.88|0
1651673100000|2022-05-04 14:05:00|606.76|604.36|610.75|608.35|611.87|609.47|606.32|603.92|0
1651673400000|2022-05-04 14:10:00|610.09|607.69|613.2|610.8|613.2|610.8|606.32|603.92|0
1651673700000|2022-05-04 14:15:00|614.53|612.13|613.64|611.24|617.2|614.8|611.64|609.24|0
1651674000000|2022-05-04 14:20:00|613.2|610.8|611.98|609.58|614.75|612.35|609.98|607.58|0
1651674300000|2022-05-04 14:25:00|612.31|609.91|610.2|607.8|613.42|611.02|606.76|604.36|0
1651674600000|2022-05-04 14:30:00|609.86|607.46|617.42|615.02|618.98|616.58|608.53|606.13|0
1651674900000|2022-05-04 14:35:00|616.98|614.58|610.89|608.49|617.42|615.02|610.56|608.16|0
1651675200000|2022-05-04 14:40:00|611.11|608.71|610.44|608.04|612|609.6|608|605.6|0
1651675500000|2022-05-04 14:45:00|610|607.6|610.44|608.04|611.33|608.93|606.89|604.49|0
1651675800000|2022-05-04 14:50:00|610|607.6|613.1|610.7|615.11|612.71|610|607.6|0
1651676100000|2022-05-04 14:55:00|612.88|610.48|612.03|609.63|614.44|612.04|610.22|607.82|0
1651676400000|2022-05-04 15:00:00|611.58|609.18|614.48|612.08|616.27|613.87|609.8|607.4|0
1651676700000|2022-05-04 15:05:00|614.26|611.86|611.13|608.73|615.37|612.97|610.69|608.29|0
1651677000000|2022-05-04 15:10:00|610.91|608.51|618.05|615.65|619.62|617.22|610.47|608.07|0
1651677300000|2022-05-04 15:15:00|618.28|615.88|615.59|613.19|619.62|617.22|615.59|613.19|0
1651677600000|2022-05-04 15:20:00|616.04|613.64|617.53|615.13|619.09|616.69|615.59|613.19|0
1651677900000|2022-05-04 15:25:00|617.31|614.91|618.2|615.8|621.1|618.7|615.64|613.24|0
1651678200000|2022-05-04 15:30:00|618.87|616.47|621.77|619.37|623.56|621.16|617.87|615.47|0
1651678500000|2022-05-04 15:35:00|622.22|619.82|618.42|616.02|624.01|621.61|618.42|616.02|0
1651678800000|2022-05-04 15:40:00|618.87|616.47|617.3|614.9|619.54|617.14|616.19|613.79|0
1651679100000|2022-05-04 15:45:00|617.64|615.24|610.18|607.78|618.64|616.24|610.18|607.78|0
1651679400000|2022-05-04 15:50:00|610.63|608.23|606.81|604.41|612.4|610|606.81|604.41|0
1651679700000|2022-05-04 15:55:00|606.15|603.75|609.7|607.3|611.48|609.08|605.92|603.52|0
1651680000000|2022-05-04 16:00:00|610.15|607.75|611.25|608.85|612.37|609.97|609.03|606.63|0
1651680300000|2022-05-04 16:05:00|611.47|609.07|607.46|605.06|611.7|609.3|606.8|604.4|0
1651680600000|2022-05-04 16:10:00|607.91|605.51|608.57|606.17|611.03|608.63|607.68|605.28|0
1651680900000|2022-05-04 16:15:00|608.25|605.85|603.68|601.28|610.58|608.18|602.8|600.4|0
1651681200000|2022-05-04 16:20:00|603.02|600.62|597.48|595.08|603.02|600.62|595.05|592.65|0
1651681500000|2022-05-04 16:25:00|597.26|594.86|593.77|591.37|597.82|595.42|593.11|590.71|0
1651681800000|2022-05-04 16:30:00|593.88|591.48|593.77|591.37|595.09|592.69|592.45|590.05|0
1651682100000|2022-05-04 16:35:00|594.21|591.81|588.6|586.2|594.21|591.81|588.6|586.2|0
1651682400000|2022-05-04 16:40:00|588.92|586.52|590.9|588.5|592.66|590.26|588.26|585.86|0
1651682700000|2022-05-04 16:45:00|590.46|588.06|592.66|590.26|595.09|592.69|590.46|588.06|0
1651683000000|2022-05-04 16:50:00|592.88|590.48|588.04|585.64|595.09|592.69|588.04|585.64|0
1651683300000|2022-05-04 16:55:00|587.6|585.2|585.19|582.79|591.12|588.72|584.97|582.57|0
1651683600000|2022-05-04 17:00:00|584.97|582.57|584.7|582.3|586.06|583.66|581.22|578.82|0
1651683900000|2022-05-04 17:05:00|584.48|582.08|589.45|587.05|590.85|588.45|584.27|581.87|0
1651684200000|2022-05-04 17:10:00|590|587.6|592.19|589.79|595.71|593.31|590|587.6|0
1651684500000|2022-05-04 17:15:00|591.97|589.57|590.43|588.03|591.97|589.57|588.9|586.5|0
1651684800000|2022-05-04 17:20:00|589.99|587.59|589.89|587.49|592.19|589.79|587.58|585.18|0
1651685100000|2022-05-04 17:25:00|589.77|587.37|592.19|589.79|592.63|590.23|588.68|586.28|0
1651685400000|2022-05-04 17:30:00|591.97|589.57|589.33|586.93|594.83|592.43|588.89|586.49|0
1651685700000|2022-05-04 17:35:00|588.89|586.49|591.53|589.13|595.16|592.76|587.03|584.63|0
1651686000000|2022-05-04 17:40:00|591.75|589.35|589.33|586.93|593.07|590.67|588.89|586.49|0
1651686300000|2022-05-04 17:45:00|589.11|586.71|591.64|589.24|591.64|589.24|588.89|586.49|0
1651686600000|2022-05-04 17:50:00|591.74|589.34|591.08|588.68|593.28|590.88|590.65|588.25|0
1651686900000|2022-05-04 17:55:00|591.52|589.12|585.27|582.87|592.3|589.9|578.39|575.99|0
1651687200000|2022-05-04 18:00:00|584.62|582.22|577.63|575.23|593.84|591.44|568.5|566.1|0
1651687500000|2022-05-04 18:05:00|575.99|573.59|589.32|586.92|599.89|597.49|570.02|567.62|0
1651687800000|2022-05-04 18:10:00|587.57|585.17|588.78|586.38|593.83|591.43|581.44|579.04|0
1651688100000|2022-05-04 18:15:00|588.44|586.04|596.4|594|599.72|597.32|587.57|585.17|0
1651688400000|2022-05-04 18:20:00|596.62|594.22|593.37|590.97|604.15|601.75|591.17|588.77|0
1651688700000|2022-05-04 18:25:00|593.81|591.41|578.62|576.22|595.9|593.5|574.56|572.16|0
1651689000000|2022-05-04 18:30:00|578.19|575.79|614.88|612.48|618|615.6|574.7|572.3|0
1651689300000|2022-05-04 18:35:00|615.1|612.7|594.84|592.44|619.78|617.38|593.31|590.91|0
1651689600000|2022-05-04 18:40:00|598.26|595.86|571.24|568.84|601.79|599.39|565.16|562.76|0
1651689900000|2022-05-04 18:45:00|572.11|569.71|552.87|550.47|572.11|569.71|543.29|540.89|0
1651690200000|2022-05-04 18:50:00|550.08|547.68|536.2|533.8|555.78|553.38|535.99|533.59|0
1651690500000|2022-05-04 18:55:00|535.78|533.38|537.28|534.88|540.88|538.48|531.75|529.35|0
1651690800000|2022-05-04 19:00:00|536.43|534.03|533.21|530.81|541.22|538.82|529.22|526.82|0
1651691100000|2022-05-04 19:05:00|533.31|530.91|527.15|524.75|535.34|532.94|524.82|522.42|0
1651691400000|2022-05-04 19:10:00|526.51|524.11|518.09|515.69|526.51|524.11|516.62|514.22|0
1651691700000|2022-05-04 19:15:00|518.73|516.33|522.52|520.12|524.63|522.23|511.17|508.77|0
1651692000000|2022-05-04 19:20:00|522.1|519.7|514.52|512.12|522.94|520.54|514.31|511.91|0
1651692300000|2022-05-04 19:25:00|514.94|512.54|506.12|503.72|514.94|512.54|505.49|503.09|0
1651692600000|2022-05-04 19:30:00|504.65|502.25|495.4|493|505.7|503.3|494.57|492.17|0
1651692900000|2022-05-04 19:35:00|495.19|492.79|494.77|492.37|500.18|497.78|493.53|491.13|0
1651693200000|2022-05-04 19:40:00|494.98|492.58|493.72|491.32|499.56|497.16|492.39|489.99|0
1651693500000|2022-05-04 19:45:00|494.55|492.15|489.38|486.98|498.7|496.3|489.38|486.98|0
1651693800000|2022-05-04 19:50:00|488.14|485.74|492.02|489.62|492.11|489.71|483.96|481.56|0
1651694100000|2022-05-04 19:55:00|493.56|491.16|492.11|489.71|496.45|494.05|489.85|487.45|0
1651694400000|2022-05-04 20:00:00|493.56|491.16|493.97|491.57|494.18|491.78|491.91|489.51|0
1651694700000|2022-05-04 20:05:00|494.38|491.98|493.76|491.36|494.38|491.98|491.9|489.5|0
1651695000000|2022-05-04 20:10:00|493.55|491.15|497.11|494.71|497.73|495.33|492.93|490.53|0
1651695300000|2022-05-04 20:15:00|498.14|495.34|498.35|495.55|498.76|495.96|497.11|494.31|0
1651695600000|2022-05-04 20:20:00|498.14|495.34|498.34|495.54|498.34|495.54|496.49|493.69|0
1651695900000|2022-05-04 20:25:00|498.14|495.34|498.76|495.96|498.76|495.96|496.9|494.1|0
1651696200000|2022-05-04 20:30:00|499.38|496.58|500|497.2|500|497.2|498.76|495.96|0
1651696500000|2022-05-04 20:35:00|499.79|496.99|499.37|496.57|500.62|497.82|499.17|496.37|0
1651696800000|2022-05-04 20:40:00|499.48|496.68|499.37|496.57|500|497.2|499.07|496.27|0
1651697100000|2022-05-04 20:45:00|499.58|496.78|500.41|497.61|500.61|497.81|499.17|496.37|0
1651697400000|2022-05-04 20:50:00|500.2|497.4|499.99|497.19|500.51|497.71|499.37|496.57|0
1651697700000|2022-05-04 20:55:00|500.2|497.4|500.3|497.5|500.61|497.81|499.78|496.98|0
1651698000000|2022-05-04 21:00:00|499.93|497.13|498.76|495.96|500.11|497.31|498.46|495.66|0
1651698300000|2022-05-04 21:05:00|498.49|495.69|498.46|495.66|498.73|495.93|497.83|495.03|0
1651698600000|2022-05-04 21:10:00|498.34|495.54|498.03|495.23|498.36|495.56|497.97|495.17|0
1651698900000|2022-05-04 21:15:00|498|495.2|497.52|494.72|498.03|495.23|497.46|494.66|0
1651699200000|2022-05-04 21:20:00|497.39|494.59|497.79|494.99|497.91|495.11|497.39|494.59|0
1651699500000|2022-05-04 21:25:00|497.82|495.02|497.39|494.59|498.06|495.26|497.39|494.59|0
1651699800000|2022-05-04 21:30:00|497.28|494.48|497.13|494.33|497.28|494.48|496.98|494.18|0
1651700100000|2022-05-04 21:35:00|497.19|494.39|497.19|494.39|497.24|494.44|497.19|494.39|0
1651700400000|2022-05-04 21:40:00|497.24|494.44|497.87|495.07|497.87|495.07|497.24|494.44|0
1651700700000|2022-05-04 21:45:00|497.84|495.04|497.57|494.77|497.84|495.04|497.39|494.59|0
1651701000000|2022-05-04 21:50:00|497.51|494.71|497.69|494.89|497.69|494.89|497.42|494.62|0
1651701300000|2022-05-04 21:55:00|497.72|494.92|497.78|494.98|498.02|495.22|497.63|494.83|0
1651701600000|2022-05-04 22:00:00|496.98|494.18|496.36|493.56|498.42|495.62|496.04|493.24|0
1651701900000|2022-05-04 22:05:00|496.46|493.66|496.45|493.65|497.18|494.38|496.04|493.24|0
1651702200000|2022-05-04 22:10:00|496.66|493.86|494.8|492|496.97|494.17|494.39|491.59|0
1651702500000|2022-05-04 22:15:00|494.91|492.11|493.15|490.35|494.91|492.11|493.15|490.35|0
1651702800000|2022-05-04 22:20:00|492.95|490.15|492.85|490.05|493.26|490.46|491.71|488.91|0
1651703100000|2022-05-04 22:25:00|492.95|490.15|493.56|490.76|493.88|491.08|492.74|489.94|0
1651703400000|2022-05-04 22:30:00|493.36|490.56|495.83|493.03|496.24|493.44|493.36|490.56|0
1651703700000|2022-05-04 22:35:00|496.03|493.23|497.89|495.09|498.51|495.71|496.03|493.23|0
1651704000000|2022-05-04 22:40:00|498.1|495.3|499.75|496.95|500.17|497.37|498.1|495.3|0
1651704300000|2022-05-04 22:45:00|499.55|496.75|499.54|496.74|499.75|496.95|498.92|496.12|0
1651704600000|2022-05-04 22:50:00|499.34|496.54|498.71|495.91|499.34|496.54|498.51|495.71|0
1651704900000|2022-05-04 22:55:00|498.62|495.82|499.13|496.33|499.33|496.53|498.09|495.29|0
1651705200000|2022-05-04 23:00:00|498.92|496.12|498.09|495.29|499.13|496.33|497.79|494.99|0
1651705500000|2022-05-04 23:05:00|497.88|495.08|497.68|494.88|498.3|495.5|497.26|494.46|0
1651705800000|2022-05-04 23:10:00|497.47|494.67|497.47|494.67|497.68|494.88|496.64|493.84|0
1651706100000|2022-05-04 23:15:00|497.67|494.87|497.88|495.08|498.09|495.29|497.26|494.46|0
1651706400000|2022-05-04 23:20:00|497.67|494.87|498.5|495.7|498.91|496.11|497.67|494.87|0
1651706700000|2022-05-04 23:25:00|498.71|495.91|498.7|495.9|498.91|496.11|498.29|495.49|0
1651707000000|2022-05-04 23:30:00|498.5|495.7|499.32|496.52|499.53|496.73|498.5|495.7|0
1651707300000|2022-05-04 23:35:00|499.12|496.32|500.15|497.35|500.36|497.56|498.29|495.49|0
1651707600000|2022-05-04 23:40:00|500.36|497.56|499.32|496.52|500.36|497.56|499.11|496.31|0
1651707900000|2022-05-04 23:45:00|499.43|496.63|499.63|496.83|499.73|496.93|499.11|496.31|0
1651708200000|2022-05-04 23:50:00|499.53|496.73|498.08|495.28|499.53|496.73|498.08|495.28|0
1651708500000|2022-05-04 23:55:00|498.28|495.48|498.49|495.69|498.7|495.9|497.87|495.07|0
1651708800000|2022-05-05 00:00:00|498.28|495.48|498.28|495.48|498.7|495.9|497.45|494.65|0
1651709100000|2022-05-05 00:05:00|498.07|495.27|498.69|495.89|499.52|496.72|497.97|495.17|0
1651709400000|2022-05-05 00:10:00|498.8|496|499.01|496.21|499.52|496.72|498.07|495.27|0
1651709700000|2022-05-05 00:15:00|499.11|496.31|498.28|495.48|499.31|496.51|498.28|495.48|0
1651710000000|2022-05-05 00:20:00|498.48|495.68|495.59|492.79|498.8|496|493.94|491.14|0
1651710300000|2022-05-05 00:25:00|495.38|492.58|497.03|494.23|497.03|494.23|494.76|491.96|0
1651710600000|2022-05-05 00:30:00|496.83|494.03|494.76|491.96|497.03|494.23|494.14|491.34|0
1651710900000|2022-05-05 00:35:00|494.66|491.86|494.76|491.96|495.38|492.58|494.14|491.34|0
1651711200000|2022-05-05 00:40:00|494.87|492.07|495.79|492.99|496|493.2|494.76|491.96|0
1651711500000|2022-05-05 00:45:00|495.58|492.78|494.55|491.75|495.79|492.99|493.93|491.13|0
1651711800000|2022-05-05 00:50:00|494.76|491.96|495.28|492.48|495.58|492.78|494.55|491.75|0
1651712100000|2022-05-05 00:55:00|495.17|492.37|494.45|491.65|495.79|492.99|494.14|491.34|0
1651712400000|2022-05-05 01:00:00|494.34|491.54|494.55|491.75|494.66|491.86|493.72|490.92|0
1651712700000|2022-05-05 01:05:00|494.34|491.54|494.75|491.95|494.75|491.95|493.72|490.92|0
1651713000000|2022-05-05 01:10:00|494.86|492.06|494.96|492.16|494.96|492.16|494.34|491.54|0
1651713300000|2022-05-05 01:15:00|494.75|491.95|495.16|492.36|496.4|493.6|494.75|491.95|0
1651713600000|2022-05-05 01:20:00|494.95|492.15|493.3|490.5|495.37|492.57|493.3|490.5|0
1651713900000|2022-05-05 01:25:00|493.1|490.3|493.43|490.63|493.64|490.84|491.86|489.06|0
1651714200000|2022-05-05 01:30:00|493.84|491.04|494.66|491.86|494.87|492.07|492|489.2|0
1651714500000|2022-05-05 01:35:00|494.77|491.97|494.66|491.86|495.38|492.58|494.36|491.56|0
1651714800000|2022-05-05 01:40:00|494.77|491.97|497.12|494.32|497.74|494.94|494.45|491.65|0
1651715100000|2022-05-05 01:45:00|496.92|494.12|498.56|495.76|498.97|496.17|496.5|493.7|0
1651715400000|2022-05-05 01:50:00|498.67|495.87|499.38|496.58|499.59|496.79|498.56|495.76|0
1651715700000|2022-05-05 01:55:00|499.18|496.38|498.15|495.35|499.18|496.38|497.73|494.93|0
1651716000000|2022-05-05 02:00:00|498.05|495.25|499.17|496.37|499.28|496.48|497.94|495.14|0
1651716300000|2022-05-05 02:05:00|499.28|496.48|498.35|495.55|499.49|496.69|498.14|495.34|0
1651716600000|2022-05-05 02:10:00|498.25|495.45|498.55|495.75|498.96|496.16|497.73|494.93|0
1651716900000|2022-05-05 02:15:00|498.66|495.86|498.35|495.55|498.76|495.96|498.14|495.34|0
1651717200000|2022-05-05 02:20:00|498.55|495.75|500.4|497.6|500.82|498.02|498.55|495.75|0
1651717500000|2022-05-05 02:25:00|500.51|497.71|499.37|496.57|500.82|498.02|499.37|496.57|0
1651717800000|2022-05-05 02:30:00|499.27|496.47|499.89|497.09|499.99|497.19|498.96|496.16|0
1651718100000|2022-05-05 02:35:00|499.99|497.19|499.58|496.78|500.61|497.81|499.58|496.78|0
1651718400000|2022-05-05 02:40:00|499.78|496.98|499.06|496.26|499.78|496.98|499.06|496.26|0
1651718700000|2022-05-05 02:45:00|499.16|496.36|498.95|496.15|499.78|496.98|498.95|496.15|0
1651719000000|2022-05-05 02:50:00|499.06|496.26|499.27|496.47|499.37|496.57|498.34|495.54|0
1651719300000|2022-05-05 02:55:00|499.36|496.56|499.98|497.18|499.98|497.18|498.75|495.95|0
1651719600000|2022-05-05 03:00:00|499.57|496.77|498.54|495.74|499.57|496.77|497.72|494.92|0
1651719900000|2022-05-05 03:05:00|498.33|495.53|496.89|494.09|499.16|496.36|496.89|494.09|0
1651720200000|2022-05-05 03:10:00|496.69|493.89|497.3|494.5|497.92|495.12|496.69|493.89|0
1651720500000|2022-05-05 03:15:00|497.1|494.3|495.86|493.06|497.3|494.5|495.86|493.06|0
1651720800000|2022-05-05 03:20:00|496.07|493.27|496.48|493.68|496.89|494.09|495.86|493.06|0
1651721100000|2022-05-05 03:25:00|496.27|493.47|495.24|492.44|496.47|493.67|495.24|492.44|0
1651721400000|2022-05-05 03:30:00|495.45|492.65|496.68|493.88|496.88|494.08|495.45|492.65|0
1651721700000|2022-05-05 03:35:00|496.78|493.98|496.88|494.08|496.88|494.08|495.86|493.06|0
1651722000000|2022-05-05 03:40:00|496.99|494.19|496.26|493.46|496.99|494.19|495.85|493.05|0
1651722300000|2022-05-05 03:45:00|496.37|493.57|496.16|493.36|496.67|493.87|496.06|493.26|0
1651722600000|2022-05-05 03:50:00|496.26|493.46|496.67|493.87|496.88|494.08|495.85|493.05|0
1651722900000|2022-05-05 03:55:00|496.57|493.77|496.26|493.46|496.88|494.08|496.16|493.36|0
1651723200000|2022-05-05 04:00:00|496.46|493.66|495.85|493.05|496.46|493.66|495.85|493.05|0
1651723500000|2022-05-05 04:05:00|496.26|493.46|496.26|493.46|496.46|493.66|496.05|493.25|0
1651723800000|2022-05-05 04:10:00|496.46|493.66|496.16|493.36|496.57|493.77|496.05|493.25|0
1651724100000|2022-05-05 04:15:00|496.05|493.25|496.36|493.56|496.67|493.87|496.05|493.25|0
1651724400000|2022-05-05 04:20:00|496.25|493.45|496.25|493.45|496.46|493.66|496.25|493.45|0
1651724700000|2022-05-05 04:25:00|495.84|493.04|496.25|493.45|496.36|493.56|495.63|492.83|0
1651725000000|2022-05-05 04:30:00|496.05|493.25|495.84|493.04|496.45|493.65|495.63|492.83|0
1651725300000|2022-05-05 04:35:00|495.94|493.14|494.4|491.6|495.94|493.14|494.19|491.39|0
1651725600000|2022-05-05 04:40:00|494.6|491.8|493.27|490.47|494.81|492.01|493.07|490.27|0
1651725900000|2022-05-05 04:45:00|493.37|490.57|492.96|490.16|493.48|490.68|492.96|490.16|0
1651726200000|2022-05-05 04:50:00|493.17|490.37|492.76|489.96|493.37|490.57|492.45|489.65|0
1651726500000|2022-05-05 04:55:00|492.96|490.16|491.93|489.13|492.96|490.16|491.93|489.13|0
1651726800000|2022-05-05 05:00:00|491.84|489.04|492.34|489.54|492.34|489.54|491.12|488.32|0
1651727100000|2022-05-05 05:05:00|492.75|489.95|493.98|491.18|494.39|491.59|492.55|489.75|0
1651727400000|2022-05-05 05:10:00|494.19|491.39|491.93|489.13|494.19|491.39|491.93|489.13|0
1651727700000|2022-05-05 05:15:00|491.73|488.93|491.52|488.72|491.93|489.13|491.31|488.51|0
1651728000000|2022-05-05 05:20:00|491.72|488.92|491.52|488.72|491.93|489.13|489.27|486.47|0
1651728300000|2022-05-05 05:25:00|491.42|488.62|492.34|489.54|492.75|489.95|491.31|488.51|0
1651728600000|2022-05-05 05:30:00|492.24|489.44|490.9|488.1|492.34|489.54|490.9|488.1|0
1651728900000|2022-05-05 05:35:00|490.7|487.9|491.01|488.21|491.31|488.51|489.06|486.26|0
1651729200000|2022-05-05 05:40:00|491.1|488.3|490.49|487.69|491.31|488.51|490.08|487.28|0
1651729500000|2022-05-05 05:45:00|491.1|488.3|493.05|490.25|494.38|491.58|490.9|488.1|0
1651729800000|2022-05-05 05:50:00|492.94|490.14|492.33|489.53|493.76|490.96|491.71|488.91|0
1651730100000|2022-05-05 05:55:00|492.12|489.32|490.69|487.89|492.53|489.73|490.69|487.89|0
1651730400000|2022-05-05 06:00:00|490.48|487.68|491.91|489.11|492.74|489.94|489.87|487.07|0
1651730700000|2022-05-05 06:05:00|492.23|489.43|493.76|490.96|493.96|491.16|492.23|489.43|0
1651731000000|2022-05-05 06:10:00|493.55|490.75|492.32|489.52|493.76|490.96|490.48|487.68|0
1651731300000|2022-05-05 06:15:00|492.73|489.93|491.3|488.5|492.94|490.14|490.48|487.68|0
1651731600000|2022-05-05 06:20:00|491.2|488.4|493.96|491.16|494.37|491.57|490.89|488.09|0
1651731900000|2022-05-05 06:25:00|494.16|491.36|499.3|496.5|500.33|497.53|493.55|490.75|0
1651732200000|2022-05-05 06:30:00|499.51|496.71|499.3|496.5|501.36|498.56|499.09|496.29|0
1651732500000|2022-05-05 06:35:00|499.09|496.29|500.95|498.15|501.16|498.36|499.09|496.29|0
1651732800000|2022-05-05 06:40:00|500.74|497.94|501.36|498.56|501.57|498.77|499.61|496.81|0
1651733100000|2022-05-05 06:45:00|501.15|498.35|501.15|498.35|501.77|498.97|500.33|497.53|0
1651733400000|2022-05-05 06:50:00|501.05|498.25|501.77|498.97|501.77|498.97|500.12|497.32|0
1651733700000|2022-05-05 06:55:00|501.36|498.56|503.94|501.14|504.25|501.45|500.32|497.52|0
1651734000000|2022-05-05 07:00:00|503.01|500.21|502.39|499.59|506.11|503.31|501.77|498.97|0
1651734300000|2022-05-05 07:05:00|501.98|499.58|503.01|500.61|505.81|503.41|501.77|499.37|0
1651734600000|2022-05-05 07:10:00|503.63|501.23|508.4|506|508.6|506.2|503.22|500.82|0
1651734900000|2022-05-05 07:15:00|508.81|506.41|510.68|508.28|510.89|508.49|507.98|505.58|0
1651735200000|2022-05-05 07:20:00|510.79|508.39|513.23|510.83|513.44|511.04|510.22|507.82|0
1651735500000|2022-05-05 07:25:00|513.44|511.04|513.85|511.45|514.27|511.87|510.94|508.54|0
1651735800000|2022-05-05 07:30:00|513.44|511.04|512.81|510.41|513.44|511.04|510.52|508.12|0
1651736100000|2022-05-05 07:35:00|512.08|509.68|514.8|512.4|515.01|512.61|509.79|507.39|0
1651736400000|2022-05-05 07:40:00|514.59|512.19|511.25|508.85|514.8|512.4|511.04|508.64|0
1651736700000|2022-05-05 07:45:00|511.36|508.96|510|507.6|512.29|509.89|509.17|506.77|0
1651737000000|2022-05-05 07:50:00|510.52|508.12|508.75|506.35|510.83|508.43|507.5|505.1|0
1651737300000|2022-05-05 07:55:00|508.54|506.14|508.33|505.93|511.04|508.64|507.92|505.52|0
1651737600000|2022-05-05 08:00:00|508.44|506.04|510.62|508.22|511.66|509.26|506.88|504.48|0
1651737900000|2022-05-05 08:05:00|510.41|508.01|512.39|509.99|512.7|510.3|509.37|506.97|0
1651738200000|2022-05-05 08:10:00|512.49|510.09|513.33|510.93|513.85|511.45|509.99|507.59|0
1651738500000|2022-05-05 08:15:00|513.12|510.72|511.66|509.26|513.32|510.92|509.47|507.07|0
1651738800000|2022-05-05 08:20:00|511.76|509.36|509.57|507.17|511.76|509.36|509.26|506.86|0
1651739100000|2022-05-05 08:25:00|509.99|507.59|513.95|511.55|514.37|511.97|509.99|507.59|0
1651739400000|2022-05-05 08:30:00|513.85|511.45|516.56|514.16|516.66|514.26|513.74|511.34|0
1651739700000|2022-05-05 08:35:00|516.66|514.26|516.66|514.26|516.87|514.47|515.62|513.22|0
1651740000000|2022-05-05 08:40:00|516.87|514.47|520.64|518.24|521.69|519.29|516.66|514.26|0
1651740300000|2022-05-05 08:45:00|520.54|518.14|519.38|516.98|521.9|519.5|518.96|516.56|0
1651740600000|2022-05-05 08:50:00|519.17|516.77|518.96|516.56|519.59|517.19|517.71|515.31|0
1651740900000|2022-05-05 08:55:00|519.28|516.88|518.12|515.72|521.48|519.08|518.12|515.72|0
1651741200000|2022-05-05 09:00:00|518.33|515.93|517.7|515.3|518.86|516.46|517.28|514.88|0
1651741500000|2022-05-05 09:05:00|517.6|515.2|517.49|515.09|518.75|516.35|517.28|514.88|0
1651741800000|2022-05-05 09:10:00|517.6|515.2|514.98|512.58|517.6|515.2|514.56|512.16|0
1651742100000|2022-05-05 09:15:00|515.09|512.69|514.35|511.95|515.4|513|513.93|511.53|0
1651742400000|2022-05-05 09:20:00|514.46|512.06|518.12|515.72|518.75|516.35|514.14|511.74|0
1651742700000|2022-05-05 09:25:00|518.33|515.93|518.32|515.92|518.33|515.93|515.6|513.2|0
1651743000000|2022-05-05 09:30:00|517.49|515.09|518.85|516.45|520.11|517.71|516.86|514.46|0
1651743300000|2022-05-05 09:35:00|518.95|516.55|519.58|517.18|520|517.6|517.48|515.08|0
1651743600000|2022-05-05 09:40:00|519.16|516.76|515.6|513.2|519.58|517.18|515.6|513.2|0
1651743900000|2022-05-05 09:45:00|515.81|513.41|517.06|514.66|517.8|515.4|515.81|513.41|0
1651744200000|2022-05-05 09:50:00|517.17|514.77|515.91|513.51|517.38|514.98|514.76|512.36|0
1651744500000|2022-05-05 09:55:00|516.01|513.61|515.39|512.99|516.01|513.61|513.3|510.9|0
1651744800000|2022-05-05 10:00:00|515.18|512.78|512.25|509.85|516.01|513.61|512.25|509.85|0
1651745100000|2022-05-05 10:05:00|512.04|509.64|511.41|509.01|514.34|511.94|511.09|508.69|0
1651745400000|2022-05-05 10:10:00|511.3|508.9|510.05|507.65|511.62|509.22|509.74|507.34|0
1651745700000|2022-05-05 10:15:00|510.26|507.86|513.08|510.68|513.18|510.78|510.26|507.86|0
1651746000000|2022-05-05 10:20:00|513.6|511.2|511.71|509.31|515.06|512.66|510.15|507.75|0
1651746300000|2022-05-05 10:25:00|511.51|509.11|510.67|508.27|512.55|510.15|510.04|507.64|0
1651746600000|2022-05-05 10:30:00|510.88|508.48|512.96|510.56|514.01|511.61|510.36|507.96|0
1651746900000|2022-05-05 10:35:00|513.17|510.77|512.13|509.73|513.59|511.19|512.03|509.63|0
1651747200000|2022-05-05 10:40:00|511.92|509.52|514.01|511.61|514.43|512.03|511.71|509.31|0
1651747500000|2022-05-05 10:45:00|513.8|511.4|512.13|509.73|514.22|511.82|511.92|509.52|0
1651747800000|2022-05-05 10:50:00|512.33|509.93|512.54|510.14|512.75|510.35|510.45|508.05|0
1651748100000|2022-05-05 10:55:00|512.75|510.35|518.4|516|518.4|516|512.75|510.35|0
1651748400000|2022-05-05 11:00:00|518.51|516.11|515.05|512.65|518.72|516.32|514.63|512.23|0
1651748700000|2022-05-05 11:05:00|515.26|512.86|511.49|509.09|515.47|513.07|511.08|508.68|0
1651749000000|2022-05-05 11:10:00|511.6|509.2|511.07|508.67|512.95|510.55|509.2|506.8|0
1651749300000|2022-05-05 11:15:00|511.49|509.09|513.26|510.86|513.57|511.17|510.03|507.63|0
1651749600000|2022-05-05 11:20:00|513.15|510.75|514.83|512.43|515.46|513.06|512.52|510.12|0
1651749900000|2022-05-05 11:25:00|515.04|512.64|517.35|514.95|517.56|515.16|513.99|511.59|0
1651750200000|2022-05-05 11:30:00|517.45|515.05|516.29|513.89|518.4|516|515.87|513.47|0
1651750500000|2022-05-05 11:35:00|516.19|513.79|515.66|513.26|517.13|514.73|513.15|510.75|0
1651750800000|2022-05-05 11:40:00|515.77|513.37|513.99|511.59|515.98|513.58|513.67|511.27|0
1651751100000|2022-05-05 11:45:00|513.88|511.48|513.57|511.17|514.72|512.32|512.42|510.02|0
1651751400000|2022-05-05 11:50:00|513.46|511.06|513.88|511.48|514.09|511.69|511.16|508.76|0
1651751700000|2022-05-05 11:55:00|513.67|511.27|514.5|512.1|515.13|512.73|511.99|509.59|0
1651752000000|2022-05-05 12:00:00|514.29|511.89|513.66|511.26|515.55|513.15|513.03|510.63|0
1651752300000|2022-05-05 12:05:00|513.87|511.47|511.35|508.95|514.29|511.89|510.93|508.53|0
1651752600000|2022-05-05 12:10:00|511.14|508.74|509.89|507.49|511.46|509.06|509.47|507.07|0
1651752900000|2022-05-05 12:15:00|509.68|507.28|511.35|508.95|512.19|509.79|509.68|507.28|0
1651753200000|2022-05-05 12:20:00|511.14|508.74|515.76|513.36|515.97|513.57|509.47|507.07|0
1651753500000|2022-05-05 12:25:00|515.86|513.46|513.76|511.36|516.81|514.41|512.61|510.21|0
1651753800000|2022-05-05 12:30:00|513.55|511.15|513.65|511.25|515.54|513.14|512.18|509.78|0
1651754100000|2022-05-05 12:35:00|513.44|511.04|512.71|510.31|513.86|511.46|512.08|509.68|0
1651754400000|2022-05-05 12:40:00|512.92|510.52|514.7|512.3|515.12|512.72|512.08|509.68|0
1651754700000|2022-05-05 12:45:00|515.02|512.62|515.54|513.14|515.54|513.14|513.55|511.15|0
1651755000000|2022-05-05 12:50:00|515.33|512.93|516.38|513.98|517.64|515.24|514.91|512.51|0
1651755300000|2022-05-05 12:55:00|516.59|514.19|517.64|515.24|517.85|515.45|514.81|512.41|0
1651755600000|2022-05-05 13:00:00|517.43|515.03|524.08|521.68|525.45|523.05|517.43|515.03|0
1651755900000|2022-05-05 13:05:00|524.39|521.99|524.06|521.66|525.43|523.03|522.7|520.3|0
1651756200000|2022-05-05 13:10:00|523.95|521.55|523.31|520.91|526.06|523.66|523.31|520.91|0
1651756500000|2022-05-05 13:15:00|523.1|520.7|526.38|523.98|527.01|524.61|521.42|519.02|0
1651756800000|2022-05-05 13:20:00|526.06|523.66|526.06|523.66|526.69|524.29|523.1|520.7|0
1651757100000|2022-05-05 13:25:00|526.27|523.87|529.44|527.04|529.44|527.04|526.27|523.87|0
1651757400000|2022-05-05 13:30:00|529.65|527.25|535.18|532.78|538.8|536.4|528.59|526.19|0
1651757700000|2022-05-05 13:35:00|534.11|531.71|534.32|531.92|537.31|534.91|531.35|528.95|0
1651758000000|2022-05-05 13:40:00|535.39|532.99|544.14|541.74|544.57|542.17|528.8|526.4|0
1651758300000|2022-05-05 13:45:00|543.71|541.31|550.44|548.04|550.87|548.47|542.86|540.46|0
1651758600000|2022-05-05 13:50:00|550.65|548.25|551.73|549.33|553.23|550.83|546.79|544.39|0
1651758900000|2022-05-05 13:55:00|551.94|549.54|554.96|552.56|558.63|556.23|549.36|546.96|0
1651759200000|2022-05-05 14:00:00|555.17|552.77|566.97|564.57|567.41|565.01|554.96|552.56|0
1651759500000|2022-05-05 14:05:00|567.19|564.79|573.76|571.36|578.01|575.61|567.03|564.63|0
1651759800000|2022-05-05 14:10:00|573.98|571.58|571.58|569.18|583.8|581.4|570.5|568.1|0
1651760100000|2022-05-05 14:15:00|570.06|567.66|573.43|571.03|579.52|577.12|569.63|567.23|0
1651760400000|2022-05-05 14:20:00|573.65|571.25|587.34|584.94|589.14|586.74|573.21|570.81|0
1651760700000|2022-05-05 14:25:00|586.69|584.29|587.56|585.16|588|585.6|581.46|579.06|0
1651761000000|2022-05-05 14:30:00|588.65|586.25|590.61|588.21|593.02|590.62|584.72|582.32|0
1651761300000|2022-05-05 14:35:00|589.96|587.56|598.06|595.66|598.5|596.1|586.25|583.85|0
1651761600000|2022-05-05 14:40:00|598.5|596.1|595.95|593.55|607.1|604.7|595.95|593.55|0
1651761900000|2022-05-05 14:45:00|597.26|594.86|609.51|607.11|610.61|608.21|594.21|591.81|0
1651762200000|2022-05-05 14:50:00|610.39|607.99|609.35|606.95|614.57|612.17|605.74|603.34|0
1651762500000|2022-05-05 14:55:00|608.26|605.86|601.03|598.63|609.13|606.73|601.03|598.63|0
1651762800000|2022-05-05 15:00:00|602.12|599.72|611.44|609.04|613.09|610.69|598.41|596.01|0
1651763100000|2022-05-05 15:05:00|611.33|608.93|621.03|618.63|625.46|623.06|608.03|605.63|0
1651763400000|2022-05-05 15:10:00|620.3|617.9|619.19|616.79|626.46|624.06|619.19|616.79|0
1651763700000|2022-05-05 15:15:00|620.95|618.55|621.83|619.43|627.34|624.94|615.45|613.05|0
1651764000000|2022-05-05 15:20:00|622.27|619.87|629.11|626.71|629.11|626.71|621.39|618.99|0
1651764300000|2022-05-05 15:25:00|628.67|626.27|620.5|618.1|629.77|627.37|620.5|618.1|0
1651764600000|2022-05-05 15:30:00|621.83|619.43|618.93|616.53|624.69|622.29|612.78|610.38|0
1651764900000|2022-05-05 15:35:00|618.27|615.87|608.06|605.66|618.49|616.09|605.12|602.72|0
1651765200000|2022-05-05 15:40:00|608.5|606.1|612.89|610.49|613.55|611.15|605.43|603.03|0
1651765500000|2022-05-05 15:45:00|613.55|611.15|620.39|617.99|623.04|620.64|613.55|611.15|0
1651765800000|2022-05-05 15:50:00|619.72|617.32|640.15|637.75|641.04|638.64|619.72|617.32|0
1651766100000|2022-05-05 15:55:00|639.48|637.08|640.54|638.14|640.76|638.36|636.01|633.61|0
1651766400000|2022-05-05 16:00:00|641.43|639.03|643.66|641.26|653.49|651.09|641.43|639.03|0
1651766700000|2022-05-05 16:05:00|643.43|641.03|631.66|629.26|643.43|641.03|630.77|628.37|0
1651767000000|2022-05-05 16:10:00|632.54|630.14|629.44|627.04|637.2|634.8|624.58|622.18|0
1651767300000|2022-05-05 16:15:00|629.66|627.26|626.57|624.17|634.98|632.58|625.68|623.28|0
1651767600000|2022-05-05 16:20:00|626.02|623.62|632.32|629.92|633.65|631.25|622.37|619.97|0
1651767900000|2022-05-05 16:25:00|630.32|627.92|626.46|624.06|631.21|628.81|618.63|616.23|0
1651768200000|2022-05-05 16:30:00|627.89|625.49|627.19|624.79|627.89|625.49|618.56|616.16|0
1651768500000|2022-05-05 16:35:00|626.52|624.12|632.07|629.67|637.41|635.01|626.52|624.12|0
1651768800000|2022-05-05 16:40:00|632.74|630.34|636.3|633.9|639.42|637.02|632.07|629.67|0
1651769100000|2022-05-05 16:45:00|636.08|633.68|639.64|637.24|642.55|640.15|633.85|631.45|0
1651769400000|2022-05-05 16:50:00|638.75|636.35|627.85|625.45|639.42|637.02|626.74|624.34|0
1651769700000|2022-05-05 16:55:00|625.85|623.45|621.65|619.25|627.62|625.22|621.42|619.02|0
1651770000000|2022-05-05 17:00:00|621.2|618.8|613.26|610.86|621.2|618.8|608.65|606.25|0
1651770300000|2022-05-05 17:05:00|613.04|610.64|608.32|605.92|613.7|611.3|604.92|602.52|0
1651770600000|2022-05-05 17:10:00|608.43|606.03|620.37|617.97|621.19|618.79|608.43|606.03|0
1651770900000|2022-05-05 17:15:00|619.7|617.3|619.04|616.64|626.57|624.17|616.17|613.77|0
1651771200000|2022-05-05 17:20:00|618.82|616.42|617.49|615.09|623.02|620.62|615.06|612.66|0
1651771500000|2022-05-05 17:25:00|618.15|615.75|617.49|615.09|624.13|621.73|616.38|613.98|0
1651771800000|2022-05-05 17:30:00|617.27|614.87|623.02|620.62|626.79|624.39|617.27|614.87|0
1651772100000|2022-05-05 17:35:00|622.69|620.29|618.59|616.19|622.69|620.29|608.01|605.61|0
1651772400000|2022-05-05 17:40:00|618.37|615.97|618.37|615.97|621.02|618.62|610.55|608.15|0
1651772700000|2022-05-05 17:45:00|618.81|616.41|624.79|622.39|624.79|622.39|615.06|612.66|0
1651773000000|2022-05-05 17:50:00|624.12|621.72|630.12|627.72|633.01|630.61|624.12|621.72|0
1651773300000|2022-05-05 17:55:00|629.67|627.27|630.34|627.94|635.69|633.29|628.78|626.38|0
1651773600000|2022-05-05 18:00:00|630.56|628.16|635.07|632.67|637.58|635.18|628.37|625.97|0
1651773900000|2022-05-05 18:05:00|634.62|632.22|630.18|627.78|636.4|634|627.75|625.35|0
1651774200000|2022-05-05 18:10:00|629.96|627.56|631.96|629.56|636.62|634.22|627.75|625.35|0
1651774500000|2022-05-05 18:15:00|632.62|630.22|617.08|614.68|632.62|630.22|616.42|614.02|0
1651774800000|2022-05-05 18:20:00|616.2|613.8|634.05|631.65|635.72|633.32|614.77|612.37|0
1651775100000|2022-05-05 18:25:00|634.72|632.32|642.9|640.5|642.9|640.5|632.06|629.66|0
1651775400000|2022-05-05 18:30:00|643.46|641.06|645.78|643.38|647.79|645.39|639.1|636.7|0
1651775700000|2022-05-05 18:35:00|646.22|643.82|640.88|638.48|648.23|645.83|640.88|638.48|0
1651776000000|2022-05-05 18:40:00|642.21|639.81|642.88|640.48|646.22|643.82|638.21|635.81|0
1651776300000|2022-05-05 18:45:00|641.55|639.15|638.21|635.81|642.66|640.26|634.67|632.27|0
1651776600000|2022-05-05 18:50:00|638.43|636.03|636.88|634.48|638.88|636.48|625.6|623.2|0
1651776900000|2022-05-05 18:55:00|637.77|635.37|637.99|635.59|641.32|638.92|636.88|634.48|0
1651777200000|2022-05-05 19:00:00|637.77|635.37|649.12|646.72|649.12|646.72|635.55|633.15|0
1651777500000|2022-05-05 19:05:00|648.67|646.27|650.01|647.61|654.71|652.31|646.22|643.82|0
1651777800000|2022-05-05 19:10:00|649.79|647.39|660.76|658.36|660.88|658.48|648.45|646.05|0
1651778100000|2022-05-05 19:15:00|660.54|658.14|656.27|653.87|661.21|658.81|655.6|653.2|0
1651778400000|2022-05-05 19:20:00|656.05|653.65|659.64|657.24|662.56|660.16|655.6|653.2|0
1651778700000|2022-05-05 19:25:00|659.41|657.01|663.36|660.96|666.71|664.31|650.45|648.05|0
1651779000000|2022-05-05 19:30:00|664.03|661.63|655.82|653.42|669.4|667|653.59|651.19|0
1651779300000|2022-05-05 19:35:00|655.26|652.86|651.1|648.7|657.76|655.36|645.57|643.17|0
1651779600000|2022-05-05 19:40:00|648.44|646.04|649.84|647.44|651.4|649|642.92|640.52|0
1651779900000|2022-05-05 19:45:00|648.73|646.33|662.5|660.1|664.45|662.05|643.63|641.23|0
1651780200000|2022-05-05 19:50:00|661.16|658.76|643.45|641.05|661.16|658.76|627.49|625.09|0
1651780500000|2022-05-05 19:55:00|640.56|638.16|625.3|622.9|641.23|638.83|625.3|622.9|0
1651780800000|2022-05-05 20:00:00|626.18|623.78|625.96|623.56|630.81|628.41|622.87|620.47|0
1651781100000|2022-05-05 20:05:00|625.29|622.89|625.73|623.33|630.59|628.19|623.97|621.57|0
1651781400000|2022-05-05 20:10:00|625.95|623.55|621.16|618.76|625.95|623.55|619.29|616.89|0
1651781700000|2022-05-05 20:15:00|621.91|619.11|623.89|621.09|624.01|621.21|620.81|618.01|0
1651782000000|2022-05-05 20:20:00|624.01|621.21|625.21|622.41|625.21|622.41|621.58|618.78|0
1651782300000|2022-05-05 20:25:00|625.43|622.63|624.55|621.75|626.32|623.52|624|621.2|0
1651782600000|2022-05-05 20:30:00|624.44|621.64|625.43|622.63|626.32|623.52|623.89|621.09|0
1651782900000|2022-05-05 20:35:00|626.09|623.29|623.23|620.43|626.32|623.52|623.23|620.43|0
1651783200000|2022-05-05 20:40:00|623.45|620.65|618.82|616.02|623.89|621.09|618.82|616.02|0
1651783500000|2022-05-05 20:45:00|618.6|615.8|619.92|617.12|619.92|617.12|616.4|613.6|0
1651783800000|2022-05-05 20:50:00|620.14|617.34|620.36|617.56|620.8|618|618.6|615.8|0
1651784100000|2022-05-05 20:55:00|620.14|617.34|621.73|618.93|624.32|621.52|619.26|616.46|0
1651784400000|2022-05-05 21:00:00|621.28|618.48|622.68|619.88|622.81|620.01|620.83|618.03|0
1651784700000|2022-05-05 21:05:00|622.72|619.92|623|620.2|623.23|620.43|622.65|619.85|0
1651785000000|2022-05-05 21:10:00|622.94|620.14|623.93|621.13|623.93|621.13|622.74|619.94|0
1651785300000|2022-05-05 21:15:00|623.52|620.72|623.64|620.84|623.74|620.94|623.38|620.58|0
1651785600000|2022-05-05 21:20:00|624.06|621.26|624.86|622.06|624.96|622.16|623.83|621.03|0
1651785900000|2022-05-05 21:25:00|624.83|622.03|625.22|622.42|625.25|622.45|624.8|622|0
1651786200000|2022-05-05 21:30:00|625.19|622.39|624.83|622.03|625.19|622.39|624.7|621.9|0
1651786500000|2022-05-05 21:35:00|625|622.2|624.09|621.29|625.19|622.39|624.07|621.27|0
1651786800000|2022-05-05 21:40:00|624.15|621.35|624.61|621.81|624.81|622.01|624.13|621.33|0
1651787100000|2022-05-05 21:45:00|624.58|621.78|624.13|621.33|624.61|621.81|624.09|621.29|0
1651787400000|2022-05-05 21:50:00|624.15|621.35|623.99|621.19|624.22|621.42|623.99|621.19|0
1651787700000|2022-05-05 21:55:00|624.06|621.26|624.22|621.42|624.51|621.71|624.03|621.23|0
1651788000000|2022-05-05 22:00:00|625.53|622.73|628.28|625.48|628.84|626.04|625.53|622.73|0
1651788300000|2022-05-05 22:05:00|628.4|625.6|628.72|625.92|628.95|626.15|627.29|624.49|0
1651788600000|2022-05-05 22:10:00|628.28|625.48|626.07|623.27|628.5|625.7|626.07|623.27|0
1651788900000|2022-05-05 22:15:00|626.29|623.49|631.71|628.91|631.71|628.91|626.29|623.49|0
1651789200000|2022-05-05 22:20:00|631.94|629.14|632.48|629.68|633.71|630.91|630.39|627.59|0
1651789500000|2022-05-05 22:25:00|632.71|629.91|632.16|629.36|633.81|631.01|631.6|628.8|0
1651789800000|2022-05-05 22:30:00|632.15|629.35|627.95|625.15|632.15|629.35|626.84|624.04|0
1651790100000|2022-05-05 22:35:00|628.06|625.26|627.17|624.37|628.06|625.26|626.29|623.49|0
1651790400000|2022-05-05 22:40:00|627.06|624.26|626.73|623.93|627.61|624.81|626.29|623.49|0
1651790700000|2022-05-05 22:45:00|626.51|623.71|626.5|623.7|627.06|624.26|625.18|622.38|0
1651791000000|2022-05-05 22:50:00|626.62|623.82|629.82|627.02|629.82|627.02|626.5|623.7|0
1651791300000|2022-05-05 22:55:00|629.71|626.91|627.28|624.48|629.71|626.91|626.72|623.92|0
1651791600000|2022-05-05 23:00:00|628.05|625.25|627.06|624.26|629.15|626.35|626.94|624.14|0
1651791900000|2022-05-05 23:05:00|626.94|624.14|627.28|624.48|627.72|624.92|626.5|623.7|0
1651792200000|2022-05-05 23:10:00|627.16|624.36|628.27|625.47|628.93|626.13|626.72|623.92|0
1651792500000|2022-05-05 23:15:00|628.05|625.25|629.81|627.01|629.81|627.01|627.82|625.02|0
1651792800000|2022-05-05 23:20:00|629.71|626.91|629.15|626.35|630.03|627.23|628.49|625.69|0
1651793100000|2022-05-05 23:25:00|628.93|626.13|627.16|624.36|629.81|627.01|627.16|624.36|0
1651793400000|2022-05-05 23:30:00|627.05|624.25|624.95|622.15|627.05|624.25|624.73|621.93|0
1651793700000|2022-05-05 23:35:00|624.73|621.93|625.61|622.81|626.72|623.92|624.73|621.93|0
1651794000000|2022-05-05 23:40:00|625.83|623.03|625.83|623.03|626.27|623.47|624.84|622.04|0
1651794300000|2022-05-05 23:45:00|626.05|623.25|626.93|624.13|628.26|625.46|625.39|622.59|0
1651794600000|2022-05-05 23:50:00|627.05|624.25|624.72|621.92|627.27|624.47|624.72|621.92|0
1651794900000|2022-05-05 23:55:00|624.84|622.04|624.5|621.7|625.39|622.59|623.62|620.82|0
1651795200000|2022-05-06 00:00:00|623.84|621.04|627.93|625.13|628.92|626.12|622.96|620.16|0
1651795500000|2022-05-06 00:05:00|628.26|625.46|632.8|630|634.79|631.99|628.26|625.46|0
1651795800000|2022-05-06 00:10:00|632.9|630.1|637.12|634.32|637.79|634.99|632.46|629.66|0
1651796100000|2022-05-06 00:15:00|637.34|634.54|630.46|627.66|637.34|634.54|629.8|627|0
1651796400000|2022-05-06 00:20:00|630.24|627.44|630.46|627.66|630.8|628|628.69|625.89|0
1651796700000|2022-05-06 00:25:00|630.68|627.88|630.46|627.66|630.91|628.11|629.8|627|0
1651797000000|2022-05-06 00:30:00|630.68|627.88|633.12|630.32|634.45|631.65|630.68|627.88|0
1651797300000|2022-05-06 00:35:00|633.34|630.54|635.34|632.54|636|633.2|632.9|630.1|0
1651797600000|2022-05-06 00:40:00|635.23|632.43|634.67|631.87|635.45|632.65|634.23|631.43|0
1651797900000|2022-05-06 00:45:00|635.11|632.31|635.01|632.21|637.33|634.53|633.56|630.76|0
1651798200000|2022-05-06 00:50:00|635.33|632.53|636.44|633.64|637.78|634.98|633.34|630.54|0
1651798500000|2022-05-06 00:55:00|636.22|633.42|639.11|636.31|640.89|638.09|636.12|633.32|0
1651798800000|2022-05-06 01:00:00|639.33|636.53|639.67|636.87|640|637.2|637.11|634.31|0
1651799100000|2022-05-06 01:05:00|639.89|637.09|637.77|634.97|640|637.2|636.89|634.09|0
1651799400000|2022-05-06 01:10:00|637.67|634.87|640.89|638.09|640.89|638.09|637.55|634.75|0
1651799700000|2022-05-06 01:15:00|640.56|637.76|642.91|640.11|642.91|640.11|640.25|637.45|0
1651800000000|2022-05-06 01:20:00|643.14|640.34|642.02|639.22|645.36|642.56|642.02|639.22|0
1651800300000|2022-05-06 01:25:00|642.24|639.44|638.69|635.89|642.47|639.67|638.02|635.22|0
1651800600000|2022-05-06 01:30:00|638.47|635.67|640.91|638.11|640.91|638.11|638.47|635.67|0
1651800900000|2022-05-06 01:35:00|640.69|637.89|639.35|636.55|640.91|638.11|637.8|635|0
1651801200000|2022-05-06 01:40:00|639.13|636.33|640.36|637.56|640.91|638.11|636.91|634.11|0
1651801500000|2022-05-06 01:45:00|641.05|638.25|641.38|638.58|641.38|638.58|639.28|636.48|0
1651801800000|2022-05-06 01:50:00|641.16|638.36|642.05|639.25|642.93|640.13|640.27|637.47|0
1651802100000|2022-05-06 01:55:00|641.82|639.02|640.71|637.91|642.04|639.24|640.27|637.47|0
1651802400000|2022-05-06 02:00:00|640.49|637.69|640.71|637.91|641.27|638.47|638.5|635.7|0
1651802700000|2022-05-06 02:05:00|640.93|638.13|642.49|639.69|642.93|640.13|640.61|637.81|0
1651803000000|2022-05-06 02:10:00|642.93|640.13|642.93|640.13|643.6|640.8|642.04|639.24|0
1651803300000|2022-05-06 02:15:00|642.71|639.91|640.71|637.91|643.15|640.35|639.6|636.8|0
1651803600000|2022-05-06 02:20:00|640.93|638.13|641.15|638.35|641.82|639.02|640.49|637.69|0
1651803900000|2022-05-06 02:25:00|641.04|638.24|637.38|634.58|641.59|638.79|636.72|633.92|0
1651804200000|2022-05-06 02:30:00|637.16|634.36|636.94|634.14|637.16|634.36|634.95|632.15|0
1651804500000|2022-05-06 02:35:00|636.72|633.92|638.38|635.58|638.49|635.69|636.72|633.92|0
1651804800000|2022-05-06 02:40:00|638.71|635.91|638.71|635.91|639.37|636.57|638.26|635.46|0
1651805100000|2022-05-06 02:45:00|638.93|636.13|636.71|633.91|639.59|636.79|636.71|633.91|0
1651805400000|2022-05-06 02:50:00|637.16|634.36|636.05|633.25|637.38|634.58|635.83|633.03|0
1651805700000|2022-05-06 02:55:00|635.94|633.14|635.94|633.14|636.49|633.69|634.72|631.92|0
1651806000000|2022-05-06 03:00:00|635.83|633.03|635.28|632.48|635.83|633.03|633.17|630.37|0
1651806300000|2022-05-06 03:05:00|635.38|632.58|636.49|633.69|637.37|634.57|635.38|632.58|0
1651806600000|2022-05-06 03:10:00|636.6|633.8|637.37|634.57|637.37|634.57|636.27|633.47|0
1651806900000|2022-05-06 03:15:00|637.15|634.35|637.15|634.35|637.59|634.79|636.71|633.91|0
1651807200000|2022-05-06 03:20:00|636.93|634.13|635.6|632.8|637.37|634.57|635.38|632.58|0
1651807500000|2022-05-06 03:25:00|635.82|633.02|635.71|632.91|636.48|633.68|635.16|632.36|0
1651807800000|2022-05-06 03:30:00|635.49|632.69|632.06|629.26|636.04|633.24|631.62|628.82|0
1651808100000|2022-05-06 03:35:00|631.84|629.04|630.96|628.16|632.5|629.7|629.85|627.05|0
1651808400000|2022-05-06 03:40:00|631.07|628.27|630.07|627.27|632.5|629.7|630.07|627.27|0
1651808700000|2022-05-06 03:45:00|629.85|627.05|630.51|627.71|630.73|627.93|629.63|626.83|0
1651809000000|2022-05-06 03:50:00|630.73|627.93|627.21|624.41|630.73|627.93|626.76|623.96|0
1651809300000|2022-05-06 03:55:00|627.32|624.52|627.2|624.4|627.87|625.07|626.1|623.3|0
1651809600000|2022-05-06 04:00:00|627.32|624.52|627.42|624.62|627.86|625.06|626.98|624.18|0
1651809900000|2022-05-06 04:05:00|627.2|624.4|627.2|624.4|627.42|624.62|626.32|623.52|0
1651810200000|2022-05-06 04:10:00|626.98|624.18|628.08|625.28|628.3|625.5|626.76|623.96|0
1651810500000|2022-05-06 04:15:00|627.98|625.18|631.17|628.37|631.39|628.59|627.86|625.06|0
1651810800000|2022-05-06 04:20:00|631.28|628.48|630.5|627.7|632.83|630.03|630.06|627.26|0
1651811100000|2022-05-06 04:25:00|630.4|627.6|632.05|629.25|632.83|630.03|630.06|627.26|0
1651811400000|2022-05-06 04:30:00|631.61|628.81|632.05|629.25|633.37|630.57|631.38|628.58|0
1651811700000|2022-05-06 04:35:00|631.83|629.03|632.05|629.25|632.49|629.69|631.38|628.58|0
1651812000000|2022-05-06 04:40:00|632.16|629.36|632.71|629.91|633.15|630.35|632.16|629.36|0
1651812300000|2022-05-06 04:45:00|632.93|630.13|634.25|631.45|634.92|632.12|632.93|630.13|0
1651812600000|2022-05-06 04:50:00|634.15|631.35|632.93|630.13|634.15|631.35|632.7|629.9|0
1651812900000|2022-05-06 04:55:00|632.82|630.02|631.82|629.02|633.15|630.35|631.6|628.8|0
1651813200000|2022-05-06 05:00:00|632.48|629.68|634.25|631.45|636.9|634.1|632.48|629.68|0
1651813500000|2022-05-06 05:05:00|633.59|630.79|636.02|633.22|636.35|633.55|632.26|629.46|0
1651813800000|2022-05-06 05:10:00|635.8|633|636.02|633.22|636.9|634.1|634.91|632.11|0
1651814100000|2022-05-06 05:15:00|635.79|632.99|632.7|629.9|636.9|634.1|632.59|629.79|0
1651814400000|2022-05-06 05:20:00|632.48|629.68|633.36|630.56|633.8|631|632.26|629.46|0
1651814700000|2022-05-06 05:25:00|633.25|630.45|632.03|629.23|634.69|631.89|631.37|628.57|0
1651815000000|2022-05-06 05:30:00|631.93|629.13|632.47|629.67|633.69|630.89|631.37|628.57|0
1651815300000|2022-05-06 05:35:00|632.7|629.9|631.15|628.35|633.91|631.11|631.15|628.35|0
1651815600000|2022-05-06 05:40:00|631.37|628.57|633.58|630.78|634.46|631.66|631.26|628.46|0
1651815900000|2022-05-06 05:45:00|633.36|630.56|634.46|631.66|634.9|632.1|632.59|629.79|0
1651816200000|2022-05-06 05:50:00|634.02|631.22|631.81|629.01|634.24|631.44|631.59|628.79|0
1651816500000|2022-05-06 05:55:00|632.25|629.45|632.36|629.56|634.9|632.1|632.03|629.23|0
1651816800000|2022-05-06 06:00:00|631.81|629.01|627.84|625.04|633.57|630.77|627.84|625.04|0
1651817100000|2022-05-06 06:05:00|628.28|625.48|627.07|624.27|629.16|626.36|626.51|623.71|0
1651817400000|2022-05-06 06:10:00|626.95|624.15|626.29|623.49|627.39|624.59|626.07|623.27|0
1651817700000|2022-05-06 06:15:00|626.07|623.27|628.61|625.81|630.26|627.46|626.07|623.27|0
1651818000000|2022-05-06 06:20:00|628.49|625.69|627.39|624.59|628.83|626.03|626.4|623.6|0
1651818300000|2022-05-06 06:25:00|627.83|625.03|634.45|631.65|634.67|631.87|627.83|625.03|0
1651818600000|2022-05-06 06:30:00|634.67|631.87|629.15|626.35|634.67|631.87|629.15|626.35|0
1651818900000|2022-05-06 06:35:00|628.93|626.13|626.51|623.71|630.91|628.11|626.07|623.27|0
1651819200000|2022-05-06 06:40:00|626.29|623.49|626.5|623.7|628.49|625.69|626.07|623.27|0
1651819500000|2022-05-06 06:45:00|626.18|623.38|629.59|626.79|629.59|626.79|626.06|623.26|0
1651819800000|2022-05-06 06:50:00|629.81|627.01|632.01|629.21|632.01|629.21|628.82|626.02|0
1651820100000|2022-05-06 06:55:00|632.46|629.66|635.89|633.09|635.99|633.19|630.47|627.67|0
1651820400000|2022-05-06 07:00:00|635.66|632.86|638.21|635.41|642.2|639.4|635.66|632.86|0
1651820700000|2022-05-06 07:05:00|637.68|635.28|641.55|639.15|641.89|639.49|637.56|635.16|0
1651821000000|2022-05-06 07:10:00|642|639.6|639.23|636.83|644.44|642.04|639.23|636.83|0
1651821300000|2022-05-06 07:15:00|638.89|636.49|638|635.6|641.33|638.93|637.78|635.38|0
1651821600000|2022-05-06 07:20:00|637.56|635.16|643.33|640.93|644.55|642.15|637.56|635.16|0
1651821900000|2022-05-06 07:25:00|644.21|641.81|644.66|642.26|645.99|643.59|640.78|638.38|0
1651822200000|2022-05-06 07:30:00|644.55|642.15|652.07|649.67|652.29|649.89|644.55|642.15|0
1651822500000|2022-05-06 07:35:00|651.85|649.45|653.75|651.35|654.3|651.9|650.74|648.34|0
1651822800000|2022-05-06 07:40:00|653.41|651.01|652.54|650.14|656.77|654.37|651.76|649.36|0
1651823100000|2022-05-06 07:45:00|652.76|650.36|650.76|648.36|653.87|651.47|649.42|647.02|0
1651823400000|2022-05-06 07:50:00|650.65|648.25|644.1|641.7|652.43|650.03|642.99|640.59|0
1651823700000|2022-05-06 07:55:00|643.66|641.26|640.92|638.52|644.99|642.59|640.7|638.3|0
1651824000000|2022-05-06 08:00:00|640.7|638.3|641.81|639.41|646.26|643.86|640.7|638.3|0
1651824300000|2022-05-06 08:05:00|641.59|639.19|639.26|636.86|642.7|640.3|635.82|633.42|0
1651824600000|2022-05-06 08:10:00|638.92|636.52|640.92|638.52|641.92|639.52|637.6|635.2|0
1651824900000|2022-05-06 08:15:00|641.14|638.74|634.94|632.54|643.81|641.41|633.61|631.21|0
1651825200000|2022-05-06 08:20:00|634.49|632.09|636.6|634.2|637.71|635.31|634.27|631.87|0
1651825500000|2022-05-06 08:25:00|636.71|634.31|634.05|631.65|638.26|635.86|633.83|631.43|0
1651825800000|2022-05-06 08:30:00|634.27|631.87|629.8|627.4|634.39|631.99|627.37|624.97|0
1651826100000|2022-05-06 08:35:00|629.7|627.3|630.91|628.51|632.9|630.5|629.7|627.3|0
1651826400000|2022-05-06 08:40:00|631.57|629.17|635.11|632.71|635.33|632.93|631.02|628.62|0
1651826700000|2022-05-06 08:45:00|635.01|632.61|634.45|632.05|635.78|633.38|632.01|629.61|0
1651827000000|2022-05-06 08:50:00|634.22|631.82|643.44|641.04|644.22|641.82|634|631.6|0
1651827300000|2022-05-06 08:55:00|644|641.6|642.33|639.93|644|641.6|638.88|636.48|0
1651827600000|2022-05-06 09:00:00|642.88|640.48|640.24|637.84|644.02|641.62|640.02|637.62|0
1651827900000|2022-05-06 09:05:00|640.02|637.62|643.57|641.17|644.46|642.06|639.58|637.18|0
1651828200000|2022-05-06 09:10:00|643.79|641.39|642.46|640.06|643.79|641.39|639.91|637.51|0
1651828500000|2022-05-06 09:15:00|642.58|640.18|646.02|643.62|647.8|645.4|641.57|639.17|0
1651828800000|2022-05-06 09:20:00|646.24|643.84|649.69|647.29|650.92|648.52|643.13|640.73|0
1651829100000|2022-05-06 09:25:00|649.58|647.18|649.8|647.4|650.81|648.41|648.13|645.73|0
1651829400000|2022-05-06 09:30:00|649.92|647.52|643.79|641.39|650.25|647.85|643.34|640.94|0
1651829700000|2022-05-06 09:35:00|643.68|641.28|641.57|639.17|646.01|643.61|641.34|638.94|0
1651830000000|2022-05-06 09:40:00|641.12|638.72|640.79|638.39|643.01|640.61|640.68|638.28|0
1651830300000|2022-05-06 09:45:00|640.68|638.28|639.79|637.39|640.9|638.5|636.91|634.51|0
1651830600000|2022-05-06 09:50:00|639.9|637.5|636.69|634.29|640.57|638.17|636.46|634.06|0
1651830900000|2022-05-06 09:55:00|637.13|634.73|636.14|633.74|638.79|636.39|635.14|632.74|0
1651831200000|2022-05-06 10:00:00|636.24|633.84|638.68|636.28|639.79|637.39|636.02|633.62|0
1651831500000|2022-05-06 10:05:00|638.9|636.5|640.79|638.39|641.01|638.61|635.36|632.96|0
1651831800000|2022-05-06 10:10:00|640.67|638.27|641.9|639.5|644.22|641.82|638.01|635.61|0
1651832100000|2022-05-06 10:15:00|642|639.6|642|639.6|644.67|642.27|641.34|638.94|0
1651832400000|2022-05-06 10:20:00|641.89|639.49|639.67|637.27|642.89|640.49|638.23|635.83|0
1651832700000|2022-05-06 10:25:00|639.45|637.05|637.12|634.72|639.56|637.16|636.9|634.5|0
1651833000000|2022-05-06 10:30:00|637.24|634.84|638.67|636.27|638.67|636.27|633.8|631.4|0
1651833300000|2022-05-06 10:35:00|638.79|636.39|637.45|635.05|640.22|637.82|637.12|634.72|0
1651833600000|2022-05-06 10:40:00|637.23|634.83|639.11|636.71|640.66|638.26|637.23|634.83|0
1651833900000|2022-05-06 10:45:00|639.23|636.83|638.45|636.05|640.78|638.38|638|635.6|0
1651834200000|2022-05-06 10:50:00|638.56|636.16|641.99|639.59|642.88|640.48|637.78|635.38|0
1651834500000|2022-05-06 10:55:00|642.44|640.04|641.77|639.37|645.1|642.7|641.22|638.82|0
1651834800000|2022-05-06 11:00:00|641.55|639.15|646.55|644.15|646.66|644.26|641.44|639.04|0
1651835100000|2022-05-06 11:05:00|646.44|644.04|647.89|645.49|649|646.6|645.1|642.7|0
1651835400000|2022-05-06 11:10:00|647.77|645.37|652.01|649.61|652.68|650.28|647.77|645.37|0
1651835700000|2022-05-06 11:15:00|651.78|649.38|653.84|651.44|654.02|651.62|650.99|648.59|0
1651836000000|2022-05-06 11:20:00|653.61|651.21|650.71|648.31|653.61|651.21|649.82|647.42|0
1651836300000|2022-05-06 11:25:00|650.61|648.21|652.83|650.43|653.83|651.43|650.61|648.21|0
1651836600000|2022-05-06 11:30:00|653.16|650.76|652.28|649.88|656.51|654.11|652.27|649.87|0
1651836900000|2022-05-06 11:35:00|652.06|649.66|649.38|646.98|654.4|652|649.38|646.98|0
1651837200000|2022-05-06 11:40:00|649.61|647.21|647.94|645.54|650.72|648.32|647.94|645.54|0
1651837500000|2022-05-06 11:45:00|647.83|645.43|649.6|647.2|649.6|647.2|647.83|645.43|0
1651837800000|2022-05-06 11:50:00|649.27|646.87|649.5|647.1|650.39|647.99|648.38|645.98|0
1651838100000|2022-05-06 11:55:00|649.38|646.98|647.38|644.98|650.39|647.99|645.82|643.42|0
1651838400000|2022-05-06 12:00:00|648.04|645.64|644.49|642.09|648.27|645.87|643.94|641.54|0
1651838700000|2022-05-06 12:05:00|644.6|642.2|642.27|639.87|646.27|643.87|641.38|638.98|0
1651839000000|2022-05-06 12:10:00|641.61|639.21|642.22|639.82|642.89|640.49|640.22|637.82|0
1651839300000|2022-05-06 12:15:00|642.67|640.27|641.33|638.93|643.33|640.93|640.89|638.49|0
1651839600000|2022-05-06 12:20:00|641.11|638.71|644|641.6|644.89|642.49|641.11|638.71|0
1651839900000|2022-05-06 12:25:00|643.78|641.38|641.33|638.93|646.89|644.49|638.56|636.16|0
1651840200000|2022-05-06 12:30:00|641|638.6|631.94|629.54|641|638.6|622.1|619.7|0
1651840500000|2022-05-06 12:35:00|630.62|628.22|623.23|620.83|632.6|630.2|620.8|618.4|0
1651840800000|2022-05-06 12:40:00|623.89|621.49|633.85|631.45|634.07|631.67|623.23|620.83|0
1651841100000|2022-05-06 12:45:00|633.41|631.01|646.77|644.37|646.77|644.37|632.96|630.56|0
1651841400000|2022-05-06 12:50:00|646.1|643.7|649.45|647.05|650.12|647.72|642.97|640.57|0
1651841700000|2022-05-06 12:55:00|649.34|646.94|655.15|652.75|656.61|654.21|649|646.6|0
1651842000000|2022-05-06 13:00:00|655.59|653.19|658.84|656.44|658.84|656.44|651.79|649.39|0
1651842300000|2022-05-06 13:05:00|658.73|656.33|657.83|655.43|658.73|656.33|653.7|651.3|0
1651842600000|2022-05-06 13:10:00|658.28|655.88|650|647.6|658.28|655.88|649.11|646.71|0
1651842900000|2022-05-06 13:15:00|650.23|647.83|649.33|646.93|654.92|652.52|649.11|646.71|0
1651843200000|2022-05-06 13:20:00|649.11|646.71|649.33|646.93|652.46|650.06|646.66|644.26|0
1651843500000|2022-05-06 13:25:00|649.11|646.71|652.9|650.5|652.9|650.5|647.55|645.15|0
1651843800000|2022-05-06 13:30:00|651.79|649.39|661.86|659.46|661.86|659.46|647.55|645.15|0
1651844100000|2022-05-06 13:35:00|662.08|659.68|682.62|680.22|683.29|680.89|662.08|659.68|0
1651844400000|2022-05-06 13:40:00|682.39|679.99|685.32|682.92|685.44|683.04|672.51|670.11|0
1651844700000|2022-05-06 13:45:00|685.1|682.7|688.85|686.45|699.34|696.94|682.84|680.44|0
1651845000000|2022-05-06 13:50:00|689.75|687.35|696.98|694.58|699.02|696.62|686.14|683.74|0
1651845300000|2022-05-06 13:55:00|696.76|694.36|696.3|693.9|702.88|700.48|692.91|690.51|0
1651845600000|2022-05-06 14:00:00|698.91|696.51|694.94|692.54|702.88|700.48|690.54|688.14|0
1651845900000|2022-05-06 14:05:00|692.68|690.28|688.71|686.31|692.68|690.28|676.69|674.29|0
1651846200000|2022-05-06 14:10:00|690.75|688.35|682.83|680.43|695.53|693.13|676.52|674.12|0
1651846500000|2022-05-06 14:15:00|681.48|679.08|657.82|655.42|681.48|679.08|650.73|648.33|0
1651846800000|2022-05-06 14:20:00|659.73|657.33|658.94|656.54|665.43|663.03|653.36|650.96|0
1651847100000|2022-05-06 14:25:00|655.37|652.97|667|664.6|667|664.6|651.36|648.96|0
1651847400000|2022-05-06 14:30:00|668.79|666.39|672.19|669.79|673.31|670.91|658.28|655.88|0
1651847700000|2022-05-06 14:35:00|673.09|670.69|677.87|675.47|684.64|682.24|671.29|668.89|0
1651848000000|2022-05-06 14:40:00|676.07|673.67|670.9|668.5|680.57|678.17|666.41|664.01|0
1651848300000|2022-05-06 14:45:00|673.59|671.19|647.85|645.45|673.59|671.19|645.29|642.89|0
1651848600000|2022-05-06 14:50:00|645.73|643.33|641.61|639.21|654.77|652.37|641.61|639.21|0
1651848900000|2022-05-06 14:55:00|640.72|638.32|637.35|634.95|644.95|642.55|631.57|629.17|0
1651849200000|2022-05-06 15:00:00|638.24|635.84|644.38|641.98|646.28|643.88|635.13|632.73|0
1651849500000|2022-05-06 15:05:00|644.26|641.86|642.92|640.52|648.29|645.89|640.69|638.29|0
1651849800000|2022-05-06 15:10:00|643.82|641.42|635.6|633.2|651.77|649.37|635.6|633.2|0
1651850100000|2022-05-06 15:15:00|635.72|633.32|632.91|630.51|636.94|634.54|627.14|624.74|0
1651850400000|2022-05-06 15:20:00|632.24|629.84|622.37|619.97|635.35|632.95|619.01|616.61|0
1651850700000|2022-05-06 15:25:00|622.15|619.75|628.26|625.86|630.31|627.91|621.67|619.27|0
1651851000000|2022-05-06 15:30:00|627.25|624.85|644.44|642.04|645.23|642.83|626.81|624.41|0
1651851300000|2022-05-06 15:35:00|644.67|642.27|660.36|657.96|660.93|658.53|644.67|642.27|0
1651851600000|2022-05-06 15:40:00|659.91|657.51|656.33|653.93|660.59|658.19|652.76|650.36|0
1651851900000|2022-05-06 15:45:00|657|654.6|655.21|652.81|661.03|658.63|654.77|652.37|0
1651852200000|2022-05-06 15:50:00|656.33|653.93|662.04|659.64|662.38|659.98|647.63|645.23|0
1651852500000|2022-05-06 15:55:00|661.6|659.2|664.4|662|667.43|665.03|657.89|655.49|0
1651852800000|2022-05-06 16:00:00|664.62|662.22|650.07|647.67|667.43|665.03|649.63|647.23|0
1651853100000|2022-05-06 16:05:00|649.85|647.45|647.4|645|650.3|647.9|636.08|633.68|0
1651853400000|2022-05-06 16:10:00|647.85|645.45|661.48|659.08|663.84|661.44|647.18|644.78|0
1651853700000|2022-05-06 16:15:00|662.37|659.97|665.63|663.23|665.63|663.23|654.31|651.91|0
1651854000000|2022-05-06 16:20:00|665.07|662.67|650.07|647.67|665.41|663.01|643.95|641.55|0
1651854300000|2022-05-06 16:25:00|649.18|646.78|646.51|644.11|652.52|650.12|643.84|641.44|0
1651854600000|2022-05-06 16:30:00|647.17|644.77|641.84|639.44|652.52|650.12|640.95|638.55|0
1651854900000|2022-05-06 16:35:00|641.17|638.77|646.73|644.33|655.43|653.03|638.51|636.11|0
1651855200000|2022-05-06 16:40:00|646.5|644.1|643.28|640.88|650.07|647.67|643.06|640.66|0
1651855500000|2022-05-06 16:45:00|643.72|641.32|645.27|642.87|645.27|642.87|639.95|637.55|0
1651855800000|2022-05-06 16:50:00|644.16|641.76|639.4|637|652.84|650.44|636.19|633.79|0
1651856100000|2022-05-06 16:55:00|640.84|638.44|631.62|629.22|641.06|638.66|629.43|627.03|0
1651856400000|2022-05-06 17:00:00|630.96|628.56|627.45|625.05|636.02|633.62|626.79|624.39|0
1651856700000|2022-05-06 17:05:00|627.67|625.27|634.92|632.52|640.21|637.81|627.67|625.27|0
1651857000000|2022-05-06 17:10:00|635.8|633.4|641.09|638.69|641.31|638.91|633.49|631.09|0
1651857300000|2022-05-06 17:15:00|640.65|638.25|650.35|647.95|652.16|649.76|638.44|636.04|0
1651857600000|2022-05-06 17:20:00|650.8|648.4|644.31|641.91|652.82|650.42|639.29|636.89|0
1651857900000|2022-05-06 17:25:00|645.65|643.25|644.22|641.82|651.25|648.85|639.77|637.37|0
1651858200000|2022-05-06 17:30:00|644.33|641.93|640.51|638.11|645.3|642.9|637.94|635.54|0
1651858500000|2022-05-06 17:35:00|639.94|637.54|650.66|648.26|654.69|652.29|635.94|633.54|0
1651858800000|2022-05-06 17:40:00|650.1|647.7|647.34|644.94|655.14|652.74|643.06|640.66|0
1651859100000|2022-05-06 17:45:00|646.67|644.27|650.39|647.99|654.85|652.45|643.1|640.7|0
1651859400000|2022-05-06 17:50:00|649.94|647.54|660.5|658.1|662.76|660.36|648.37|645.97|0
1651859700000|2022-05-06 17:55:00|660.95|658.55|660.95|658.55|663.66|661.26|659.6|657.2|0
1651860000000|2022-05-06 18:00:00|661.63|659.23|663.43|661.03|664.45|662.05|655.89|653.49|0
1651860300000|2022-05-06 18:05:00|664.34|661.94|674.52|672.12|674.52|672.12|664.34|661.94|0
1651860600000|2022-05-06 18:10:00|674.41|672.01|666.59|664.19|674.75|672.35|663.88|661.48|0
1651860900000|2022-05-06 18:15:00|666.82|664.42|667.72|665.32|668.18|665.78|660.27|657.87|0
1651861200000|2022-05-06 18:20:00|669.76|667.36|668.97|666.57|671.57|669.17|664.9|662.5|0
1651861500000|2022-05-06 18:25:00|670.44|668.04|673.16|670.76|677.01|674.61|668.85|666.45|0
1651861800000|2022-05-06 18:30:00|672.7|670.3|678.18|675.78|680.09|677.69|669.3|666.9|0
1651862100000|2022-05-06 18:35:00|678.15|675.75|679.28|676.88|681.77|679.37|675.56|673.16|0
1651862400000|2022-05-06 18:40:00|679.05|676.65|680.75|678.35|681.09|678.69|673.63|671.23|0
1651862700000|2022-05-06 18:45:00|681.31|678.91|668.45|666.05|682.11|679.71|668.45|666.05|0
1651863000000|2022-05-06 18:50:00|669.8|667.4|662.05|659.65|670.25|667.85|661.04|658.64|0
1651863300000|2022-05-06 18:55:00|660.81|658.41|673.63|671.23|673.63|671.23|658.57|656.17|0
1651863600000|2022-05-06 19:00:00|673.4|671|670.7|668.3|677.69|675.29|670.25|667.85|0
1651863900000|2022-05-06 19:05:00|672.27|669.87|680.18|677.78|682.67|680.27|669.35|666.95|0
1651864200000|2022-05-06 19:10:00|679.27|676.87|680.18|677.78|680.86|678.46|673.85|671.45|0
1651864500000|2022-05-06 19:15:00|679.95|677.55|676.68|674.28|684.25|681.85|675.88|673.48|0
1651864800000|2022-05-06 19:20:00|677.91|675.51|684.93|682.53|685.61|683.21|677.46|675.06|0
1651865100000|2022-05-06 19:25:00|684.25|681.85|676.1|673.7|686.97|684.57|673.17|670.77|0
1651865400000|2022-05-06 19:30:00|675.77|673.37|667.32|664.92|676.33|673.93|665.29|662.89|0
1651865700000|2022-05-06 19:35:00|666.42|664.02|646.73|644.33|666.64|664.24|646.07|643.67|0
1651866000000|2022-05-06 19:40:00|646.18|643.78|653.87|651.47|655.55|653.15|644.73|642.33|0
1651866300000|2022-05-06 19:45:00|652.75|650.35|645.17|642.77|657|654.6|640.29|637.89|0
1651866600000|2022-05-06 19:50:00|645.62|643.22|650.07|647.67|650.07|647.67|636.64|634.24|0
1651866900000|2022-05-06 19:55:00|650.63|648.23|650.29|647.89|654.98|652.58|647.62|645.22|0
1651867200000|2022-05-06 20:00:00|652.64|650.24|660.47|658.07|660.47|658.07|652.3|649.9|0
1651867500000|2022-05-06 20:05:00|660.69|658.29|657.19|654.79|661.92|659.52|655.41|653.01|0
1651867800000|2022-05-06 20:10:00|656.97|654.57|661.47|659.07|661.93|659.53|656.97|654.57|0
1652079900000|2022-05-09 07:05:00|678.47|676.07|677.68|675.28|681.55|679.15|676.88|674.48|0
1652080200000|2022-05-09 07:10:00|677.45|675.05|673.48|671.08|677.56|675.16|672.92|670.52|0
1652080500000|2022-05-09 07:15:00|673.6|671.2|680.41|678.01|680.74|678.34|672.57|670.17|0
1652080800000|2022-05-09 07:20:00|679.72|677.32|687.01|684.61|687.8|685.4|679.72|677.32|0
1652081100000|2022-05-09 07:25:00|687.47|685.07|685.29|682.89|688.94|686.54|684.16|681.76|0
1652081400000|2022-05-09 07:30:00|684.84|682.44|678.69|676.29|686.66|684.26|678.47|676.07|0
1652081700000|2022-05-09 07:35:00|678.24|675.84|679.15|676.75|680.86|678.46|677|674.6|0
1652082000000|2022-05-09 07:40:00|678.92|676.52|684.27|681.87|684.27|681.87|678.92|676.52|0
1652082300000|2022-05-09 07:45:00|684.15|681.75|683.13|680.73|685.29|682.89|682.33|679.93|0
1652082600000|2022-05-09 07:50:00|683.24|680.84|688.71|686.31|690.77|688.37|682.56|680.16|0
1652082900000|2022-05-09 07:55:00|688.48|686.08|693.15|690.75|694.75|692.35|688.02|685.62|0
1652083200000|2022-05-09 08:00:00|693.38|690.98|697.03|694.63|699.32|696.92|693.15|690.75|0
1652083500000|2022-05-09 08:05:00|697.15|694.75|693.15|690.75|698.64|696.24|692.92|690.52|0
1652083800000|2022-05-09 08:10:00|693.27|690.87|694.06|691.66|694.98|692.58|691.78|689.38|0
1652084100000|2022-05-09 08:15:00|694.41|692.01|696.92|694.52|697.61|695.21|691.78|689.38|0
1652084400000|2022-05-09 08:20:00|697.03|694.63|699.32|696.92|699.55|697.15|694.74|692.34|0
1652084700000|2022-05-09 08:25:00|699.09|696.69|699.55|697.15|701.15|698.75|696.92|694.52|0
1652085000000|2022-05-09 08:30:00|699.44|697.04|709.5|707.1|709.73|707.33|698.4|696|0
1652085300000|2022-05-09 08:35:00|709.62|707.22|706.18|703.78|711.23|708.83|706.18|703.78|0
1652085600000|2022-05-09 08:40:00|705.72|703.32|705.6|703.2|706.75|704.35|703.31|700.91|0
1652085900000|2022-05-09 08:45:00|705.49|703.09|700.11|697.71|705.49|703.09|699.65|697.25|0
1652086200000|2022-05-09 08:50:00|700|697.6|699.2|696.8|700.57|698.17|697.6|695.2|0
1652086500000|2022-05-09 08:55:00|698.97|696.57|700.34|697.94|702.51|700.11|697.72|695.32|0
1652086800000|2022-05-09 09:00:00|700.68|698.28|701.02|698.62|701.48|699.08|699.65|697.25|0
1652087100000|2022-05-09 09:05:00|700.56|698.16|701.94|699.54|702.85|700.45|700|697.6|0
1652087400000|2022-05-09 09:10:00|702.05|699.65|697.14|694.74|702.16|699.76|696.91|694.51|0
1652087700000|2022-05-09 09:15:00|696.91|694.51|699.77|697.37|701.48|699.08|696.45|694.05|0
1652088000000|2022-05-09 09:20:00|699.88|697.48|699.88|697.48|701.02|698.62|695.54|693.14|0
1652088300000|2022-05-09 09:25:00|700.1|697.7|705.82|703.42|706.51|704.11|698.73|696.33|0
1652088600000|2022-05-09 09:30:00|705.59|703.19|707.65|705.25|707.66|705.26|703.99|701.59|0
1652088900000|2022-05-09 09:35:00|707.77|705.37|710.41|708.01|711.55|709.15|707.2|704.8|0
1652089200000|2022-05-09 09:40:00|710.18|707.78|706.97|704.57|711.78|709.38|705.94|703.54|0
1652089500000|2022-05-09 09:45:00|707.19|704.79|709.69|707.29|711.4|709|706.28|703.88|0
1652089800000|2022-05-09 09:50:00|709.46|707.06|708.65|706.25|710.03|707.63|706.13|703.73|0
1652090100000|2022-05-09 09:55:00|708.77|706.37|707.27|704.87|712.78|710.38|706.93|704.53|0
1652090400000|2022-05-09 10:00:00|707.5|705.1|708.65|706.25|709.23|706.83|705.9|703.5|0
1652090700000|2022-05-09 10:05:00|708.42|706.02|709.56|707.16|711.06|708.66|706.36|703.96|0
1652091000000|2022-05-09 10:10:00|709.79|707.39|711.86|709.46|712.32|709.92|709.56|707.16|0
1652091300000|2022-05-09 10:15:00|712.32|709.92|710.71|708.31|712.44|710.04|709.1|706.7|0
1652091600000|2022-05-09 10:20:00|710.48|708.08|712.21|709.81|712.32|709.92|709.22|706.82|0
1652091900000|2022-05-09 10:25:00|711.86|709.46|712.54|710.14|715.3|712.9|710.83|708.43|0
1652092200000|2022-05-09 10:30:00|712.31|709.91|717.14|714.74|718.06|715.66|712.08|709.68|0
1652092500000|2022-05-09 10:35:00|717.6|715.2|721.28|718.88|721.28|718.88|716.91|714.51|0
1652092800000|2022-05-09 10:40:00|721.05|718.65|723.59|721.19|723.82|721.42|720.36|717.96|0
1652093100000|2022-05-09 10:45:00|723.48|721.08|721.74|719.34|727.74|725.34|721.74|719.34|0
1652093400000|2022-05-09 10:50:00|721.97|719.57|725.38|722.98|728.37|725.97|721.28|718.88|0
1652093700000|2022-05-09 10:55:00|725.5|723.1|724.23|721.83|726.76|724.36|722.62|720.22|0
1652094000000|2022-05-09 11:00:00|723.31|720.91|720.55|718.15|724.46|722.06|719.07|716.67|0
1652094300000|2022-05-09 11:05:00|720.9|718.5|721.7|719.3|722.39|719.99|717.57|715.17|0
1652094600000|2022-05-09 11:10:00|721.93|719.53|722.85|720.45|725.27|722.87|720.32|717.92|0
1652094900000|2022-05-09 11:15:00|723.54|721.14|725.03|722.63|726.3|723.9|721.93|719.53|0
1652095200000|2022-05-09 11:20:00|725.15|722.75|728.03|725.63|731.02|728.62|725.15|722.75|0
1652095500000|2022-05-09 11:25:00|728.26|725.86|729.18|726.78|729.64|727.24|727.57|725.17|0
1652095800000|2022-05-09 11:30:00|728.95|726.55|724.48|722.08|731.02|728.62|724.48|722.08|0
1652096100000|2022-05-09 11:35:00|724.59|722.19|726.31|723.91|726.42|724.02|721.14|718.74|0
1652096400000|2022-05-09 11:40:00|725.96|723.56|725.85|723.45|728.72|726.32|723.1|720.7|0
1652096700000|2022-05-09 11:45:00|725.73|723.33|719.54|717.14|727.11|724.71|719.31|716.91|0
1652097000000|2022-05-09 11:50:00|720|717.6|714.58|712.18|721.26|718.86|714.13|711.73|0
1652097300000|2022-05-09 11:55:00|714.35|711.95|713.67|711.27|716.64|714.24|711.15|708.75|0
1652097600000|2022-05-09 12:00:00|713.44|711.04|710.92|708.52|718.02|715.62|710.92|708.52|0
1652097900000|2022-05-09 12:05:00|711.13|708.73|708.63|706.23|712.07|709.67|703.82|701.42|0
1652098200000|2022-05-09 12:10:00|708.85|706.45|711.15|708.75|712.76|710.36|708.17|705.77|0
1652098500000|2022-05-09 12:15:00|711.27|708.87|715.74|713.34|716.55|714.15|710.69|708.29|0
1652098800000|2022-05-09 12:20:00|716.2|713.8|712.52|710.12|716.66|714.26|711.84|709.44|0
1652099100000|2022-05-09 12:25:00|712.75|710.35|716.89|714.49|716.89|714.49|712.52|710.12|0
1652099400000|2022-05-09 12:30:00|716.78|714.38|714.13|711.73|719.42|717.02|712.98|710.58|0
1652099700000|2022-05-09 12:35:00|714.36|711.96|707.47|705.07|715.28|712.88|707.47|705.07|0
1652100000000|2022-05-09 12:40:00|707.24|704.84|705.41|703.01|707.93|705.53|702.44|700.04|0
1652100300000|2022-05-09 12:45:00|704.72|702.32|705.41|703.01|708.85|706.45|703.12|700.72|0
1652100600000|2022-05-09 12:50:00|705.18|702.78|702.01|699.61|706.1|703.7|701.66|699.26|0
1652100900000|2022-05-09 12:55:00|702.12|699.72|707.39|704.99|707.62|705.22|701.89|699.49|0
1652101200000|2022-05-09 13:00:00|707.16|704.76|706.24|703.84|709.92|707.52|706.01|703.61|0
1652101500000|2022-05-09 13:05:00|706.01|703.61|706.01|703.61|708.77|706.37|705.1|702.7|0
1652101800000|2022-05-09 13:10:00|706.47|704.07|698.22|695.82|707.85|705.45|698.22|695.82|0
1652102100000|2022-05-09 13:15:00|697.3|694.9|703.72|701.32|703.95|701.55|696.97|694.57|0
1652102400000|2022-05-09 13:20:00|703.61|701.21|702.34|699.94|706.24|703.84|702.34|699.94|0
1652102700000|2022-05-09 13:25:00|702.57|700.17|706.82|704.42|706.82|704.42|701.19|698.79|0
1652103000000|2022-05-09 13:30:00|705.67|703.27|708.07|705.67|716.36|713.96|701.42|699.02|0
1652103300000|2022-05-09 13:35:00|705.09|702.69|702.34|699.94|712.21|709.81|695.01|692.61|0
1652103600000|2022-05-09 13:40:00|700.96|698.56|704.17|701.77|712.67|710.27|700.05|697.65|0
1652103900000|2022-05-09 13:45:00|703.37|700.97|717.74|715.34|723.86|721.46|703.37|700.97|0
1652104200000|2022-05-09 13:50:00|717.05|714.65|700.27|697.87|720.74|718.34|698.79|696.39|0
1652104500000|2022-05-09 13:55:00|700.73|698.33|708.47|706.07|712.61|710.21|700.5|698.1|0
1652104800000|2022-05-09 14:00:00|709.62|707.22|713.52|711.12|718.59|716.19|705.03|702.63|0
1652105100000|2022-05-09 14:05:00|713.75|711.35|727.12|724.72|727.12|724.72|710.54|708.14|0
1652105400000|2022-05-09 14:10:00|726.43|724.03|714.28|711.88|726.43|724.03|710.15|707.75|0
1652105700000|2022-05-09 14:15:00|715.2|712.8|721.07|718.67|723.14|720.74|710.15|707.75|0
1652106000000|2022-05-09 14:20:00|721.64|719.24|729.94|727.54|729.94|727.54|718.65|716.25|0
1652106300000|2022-05-09 14:25:00|731.1|728.7|732.13|729.73|733.98|731.58|725.45|723.05|0
1652106600000|2022-05-09 14:30:00|733.87|731.47|730.75|728.35|737.68|735.28|729.83|727.43|0
1652106900000|2022-05-09 14:35:00|731.33|728.93|743.47|741.07|744.17|741.77|730.52|728.12|0
1652107200000|2022-05-09 14:40:00|743.7|741.3|733.29|730.89|743.7|741.3|731.67|729.27|0
1652107500000|2022-05-09 14:45:00|731.9|729.5|731.1|728.7|734.9|732.5|726.82|724.42|0
1652107800000|2022-05-09 14:50:00|731.67|729.27|743.24|740.84|743.24|740.84|727.75|725.35|0
1652108100000|2022-05-09 14:55:00|743.01|740.61|747.25|744.85|747.25|744.85|737.68|735.28|0
1652108400000|2022-05-09 15:00:00|747.48|745.08|744.82|742.42|749.33|746.93|741.48|739.08|0
1652108700000|2022-05-09 15:05:00|745.05|742.65|745.74|743.34|751.18|748.78|745.05|742.65|0
1652109000000|2022-05-09 15:10:00|746.67|744.27|747.82|745.42|750.95|748.55|741.25|738.85|0
1652109300000|2022-05-09 15:15:00|748.28|745.88|745.97|743.57|748.75|746.35|740.67|738.27|0
1652109600000|2022-05-09 15:20:00|746.2|743.8|751.29|748.89|753.14|750.74|746.2|743.8|0
1652109900000|2022-05-09 15:25:00|751.75|749.35|755.22|752.82|756.38|753.98|751.06|748.66|0
1652110200000|2022-05-09 15:30:00|755.45|753.05|754.62|752.22|763.63|761.23|753.7|751.3|0
1652110500000|2022-05-09 15:35:00|754.39|751.99|744.5|742.1|756.24|753.84|743.81|741.41|0
1652110800000|2022-05-09 15:40:00|743.81|741.41|743.35|740.95|747.94|745.54|738.07|735.67|0
1652111100000|2022-05-09 15:45:00|744.04|741.64|744.6|742.2|745.98|743.58|739.31|736.91|0
1652111400000|2022-05-09 15:50:00|744.37|741.97|737.7|735.3|744.37|741.97|736.33|733.93|0
1652111700000|2022-05-09 15:55:00|737.01|734.61|740|737.6|742.52|740.12|734.49|732.09|0
1652112000000|2022-05-09 16:00:00|739.77|737.37|748.06|745.66|749.66|747.26|739.77|737.37|0
1652112300000|2022-05-09 16:05:00|747.94|745.54|733.75|731.35|748.86|746.46|727.43|725.03|0
1652112600000|2022-05-09 16:10:00|732.94|730.54|725.13|722.73|732.94|730.54|723.75|721.35|0
1652112900000|2022-05-09 16:15:00|725.59|723.19|720.93|718.05|725.59|723.19|716.99|714.35|0
1652113200000|2022-05-09 16:20:00|721.85|718.97|720.46|717.58|727.17|724.29|717.7|714.82|0
1652113500000|2022-05-09 16:25:00|719.54|716.66|725.2|722.32|729.95|727.07|718.16|715.28|0
1652113800000|2022-05-09 16:30:00|726.47|723.59|723.8|721.4|731.1|728.22|718.5|716.1|0
1652114100000|2022-05-09 16:35:00|723.34|720.94|738.39|735.51|738.39|735.51|723.34|720.94|0
1652114400000|2022-05-09 16:40:00|738.16|735.28|740.14|737.26|740.95|738.07|735.38|732.5|0
1652114700000|2022-05-09 16:45:00|740.72|737.84|742.11|739.23|744.2|741.32|740.02|737.14|0
1652115000000|2022-05-09 16:50:00|742.57|739.69|747.6|744.72|748.76|745.88|742.11|739.23|0
1652115300000|2022-05-09 16:55:00|748.06|745.18|749.22|746.34|749.68|746.8|744.59|741.71|0
1652115600000|2022-05-09 17:00:00|749.45|746.57|751.31|748.43|752.23|749.35|746.21|743.33|0
1652115900000|2022-05-09 17:05:00|751.77|748.89|749.91|747.51|751.77|748.89|747.82|745.18|0
1652116200000|2022-05-09 17:10:00|749.79|747.39|754.08|751.68|755.01|752.61|749.79|747.39|0
1652116500000|2022-05-09 17:15:00|754.31|751.91|746.89|744.49|754.55|752.15|745.5|743.1|0
1652116800000|2022-05-09 17:20:00|747.71|745.31|750.6|748.2|753.15|750.75|747.71|745.31|0
1652117100000|2022-05-09 17:25:00|750.37|747.97|741.11|738.71|750.49|748.09|740.07|737.67|0
1652117400000|2022-05-09 17:30:00|741.23|738.83|752.82|750.42|752.82|750.42|737.65|735.25|0
1652117700000|2022-05-09 17:35:00|752.25|749.85|753.29|750.89|756.78|754.38|752.25|749.85|0
1652118000000|2022-05-09 17:40:00|753.99|751.59|741.92|739.52|754.57|752.17|740.76|738.36|0
1652118300000|2022-05-09 17:45:00|741.69|739.29|747.25|744.85|748.07|745.67|739.61|737.21|0
1652118600000|2022-05-09 17:50:00|746.55|744.15|757.71|755.31|761.09|758.69|745.86|743.46|0
1652118900000|2022-05-09 17:55:00|758.17|755.77|751.06|748.66|758.64|756.24|747.81|745.41|0
1652119200000|2022-05-09 18:00:00|750.83|748.43|748.87|745.99|751.29|748.89|743.88|741.48|0
1652119500000|2022-05-09 18:05:00|748.75|745.87|752.22|749.34|755.71|752.83|745.97|743.09|0
1652119800000|2022-05-09 18:10:00|754.08|751.2|751.99|749.11|755.01|752.13|745.97|743.09|0
1652120100000|2022-05-09 18:15:00|752.22|749.34|744.34|741.46|752.22|749.34|742.26|739.38|0
1652120400000|2022-05-09 18:20:00|743.77|740.89|754.43|751.55|755.7|752.82|743.19|740.31|0
1652120700000|2022-05-09 18:25:00|754.31|751.43|755.7|752.82|759.65|756.77|753.85|750.97|0
1652121000000|2022-05-09 18:30:00|755.47|752.59|758.72|755.84|764.31|761.43|754.54|751.66|0
1652121300000|2022-05-09 18:35:00|757.33|754.45|756.4|753.52|759.42|756.54|750.13|747.25|0
1652121600000|2022-05-09 18:40:00|757.33|754.45|755.82|752.94|758.84|755.96|753.15|750.27|0
1652121900000|2022-05-09 18:45:00|756.63|753.75|755.7|752.82|757.09|754.21|746.19|743.31|0
1652122200000|2022-05-09 18:50:00|755.93|753.05|749.9|747.02|761.51|758.63|747.7|744.82|0
1652122500000|2022-05-09 18:55:00|750.59|747.71|745.03|742.15|750.59|747.71|741.1|738.22|0
1652122800000|2022-05-09 19:00:00|741.79|738.91|745.96|743.08|747.81|744.93|735.56|732.68|0
1652123100000|2022-05-09 19:05:00|746.42|743.54|745.49|742.61|747.35|744.47|734.18|731.3|0
1652123400000|2022-05-09 19:10:00|746.65|743.77|735.1|732.22|746.65|743.77|733.14|730.26|0
1652123700000|2022-05-09 19:15:00|734.41|731.53|742.07|739.19|744.5|741.62|732.56|729.68|0
1652124000000|2022-05-09 19:20:00|742.18|739.3|754.51|751.63|756.14|753.26|742.18|739.3|0
1652124300000|2022-05-09 19:25:00|755.44|752.56|759.1|756.22|761.98|759.1|753.81|750.93|0
1652124600000|2022-05-09 19:30:00|758.63|755.75|764.01|761.13|768.89|766.01|758.63|755.75|0
1652124900000|2022-05-09 19:35:00|763.31|760.43|761.91|759.03|767.96|765.08|760.52|757.64|0
1652125200000|2022-05-09 19:40:00|762.38|759.5|770.28|767.88|771.91|769.51|762.38|759.5|0
1652125500000|2022-05-09 19:45:00|769.81|767.41|781.01|778.13|781.01|778.13|767.95|765.55|0
1652125800000|2022-05-09 19:50:00|778.45|775.57|781.95|779.07|788.27|785.39|778.45|775.57|0
1652126100000|2022-05-09 19:55:00|780.55|777.67|771.62|768.74|780.55|777.67|766.33|763.45|0
1652126400000|2022-05-09 20:00:00|771.15|768.27|766.97|764.09|774.41|771.53|765.58|762.7|0
1652126700000|2022-05-09 20:05:00|767.2|764.32|766.74|763.86|769.41|766.53|761.64|758.76|0
1652127000000|2022-05-09 20:10:00|766.51|763.63|762.33|759.45|767.43|764.55|761.18|758.3|0
1652127300000|2022-05-09 20:15:00|763.03|760.15|767.67|764.31|767.91|764.55|762.93|759.57|0
1652127600000|2022-05-09 20:20:00|767.56|764.2|767.67|764.31|767.9|764.54|767.21|763.85|0
1652127900000|2022-05-09 20:25:00|767.44|764.08|769.76|766.4|770.92|767.56|766.74|763.38|0
1652128200000|2022-05-09 20:30:00|769.53|766.17|771.62|768.26|772.32|768.96|767.67|764.31|0
1652128500000|2022-05-09 20:35:00|771.39|768.03|771.97|768.61|773.01|769.65|770.69|767.33|0
1652128800000|2022-05-09 20:40:00|772.08|768.72|772.2|768.84|773.48|770.12|771.85|768.49|0
1652129100000|2022-05-09 20:45:00|772.08|768.72|771.38|768.02|772.78|769.42|770.69|767.33|0
1652129400000|2022-05-09 20:50:00|771.5|768.14|771.5|768.14|772.78|769.42|771.04|767.68|0
1652129700000|2022-05-09 20:55:00|771.38|768.02|771.69|768.89|772.78|769.42|771.15|767.79|0
1652130000000|2022-05-09 21:00:00|771.71|768.91|771.81|769.01|772.69|769.89|771.68|768.88|0
1652130300000|2022-05-09 21:05:00|771.88|769.08|771.78|768.98|771.95|769.15|771.64|768.84|0
1652130600000|2022-05-09 21:10:00|771.7|768.9|771.7|768.9|771.81|769.01|771.68|768.88|0
1652130900000|2022-05-09 21:15:00|771.81|769.01|771.84|769.04|772.08|769.28|771.54|768.74|0
1652131200000|2022-05-09 21:20:00|771.88|769.08|772.08|769.28|772.42|769.62|771.6|768.8|0
1652131500000|2022-05-09 21:25:00|771.8|769|772.68|769.88|772.71|769.91|771.8|769|0
1652131800000|2022-05-09 21:30:00|772.71|769.91|772.96|770.16|773.23|770.43|772.48|769.68|0
1652132100000|2022-05-09 21:35:00|773.09|770.29|773.09|770.29|773.3|770.5|773.09|770.29|0
1652132400000|2022-05-09 21:40:00|773.13|770.33|773.09|770.29|773.43|770.63|772.76|769.96|0
1652132700000|2022-05-09 21:45:00|773.13|770.33|773.02|770.22|773.13|770.33|772.83|770.03|0
1652133000000|2022-05-09 21:50:00|772.96|770.16|772.22|769.42|772.96|770.16|772.22|769.42|0
1652133300000|2022-05-09 21:55:00|772.18|769.38|770.53|767.73|772.18|769.38|770.08|767.28|0
1652133600000|2022-05-09 22:00:00|768.16|765.36|767.46|764.66|768.16|765.36|763.41|760.61|0
1652133900000|2022-05-09 22:05:00|767.57|764.77|767.8|765|767.8|765|765.61|762.81|0
1652134200000|2022-05-09 22:10:00|767.57|764.77|765.49|762.69|769.19|766.39|765.38|762.58|0
1652134500000|2022-05-09 22:15:00|765.03|762.23|764.33|761.53|765.72|762.92|763.64|760.84|0
1652134800000|2022-05-09 22:20:00|764.22|761.42|763.99|761.19|764.79|761.99|763.18|760.38|0
1652135100000|2022-05-09 22:25:00|763.76|760.96|763.87|761.07|764.1|761.3|763.41|760.61|0
1652135400000|2022-05-09 22:30:00|763.64|760.84|761.33|758.53|763.99|761.19|760.86|758.06|0
1652135700000|2022-05-09 22:35:00|761.09|758.29|761.09|758.29|761.33|758.53|760.63|757.83|0
1652136000000|2022-05-09 22:40:00|761.32|758.52|762.25|759.45|762.71|759.91|761.09|758.29|0
1652136300000|2022-05-09 22:45:00|762.14|759.34|760.86|758.06|763.17|760.37|760.86|758.06|0
1652136600000|2022-05-09 22:50:00|761.32|758.52|761.78|758.98|762.25|759.45|761.32|758.52|0
1652136900000|2022-05-09 22:55:00|761.9|759.1|762.01|759.21|763.17|760.37|761.55|758.75|0
1652137200000|2022-05-09 23:00:00|761.78|758.98|762.24|759.44|762.71|759.91|761.55|758.75|0
1652137500000|2022-05-09 23:05:00|762.13|759.33|762.94|760.14|762.94|760.14|761.67|758.87|0
1652137800000|2022-05-09 23:10:00|762.83|760.03|766.29|763.49|766.29|763.49|762.71|759.91|0
1652138100000|2022-05-09 23:15:00|766.17|763.37|766.29|763.49|768.26|765.46|765.71|762.91|0
1652138400000|2022-05-09 23:20:00|766.17|763.37|767.79|764.99|768.49|765.69|764.78|761.98|0
1652138700000|2022-05-09 23:25:00|767.56|764.76|768.02|765.22|770.11|767.31|767.56|764.76|0
1652139000000|2022-05-09 23:30:00|768.25|765.45|766.63|763.83|768.72|765.92|766.63|763.83|0
1652139300000|2022-05-09 23:35:00|766.52|763.72|766.52|763.72|768.25|765.45|766.06|763.26|0
1652139600000|2022-05-09 23:40:00|766.29|763.49|765.01|762.21|766.86|764.06|763.62|760.82|0
1652139900000|2022-05-09 23:45:00|764.78|761.98|766.63|763.83|766.63|763.83|763.39|760.59|0
1652140200000|2022-05-09 23:50:00|766.86|764.06|764.78|761.98|766.86|764.06|763.97|761.17|0
1652140500000|2022-05-09 23:55:00|765.01|762.21|762.93|760.13|765.01|762.21|761.77|758.97|0
1652140800000|2022-05-10 00:00:00|762.82|760.02|768.71|765.91|768.94|766.14|762.23|759.43|0
1652141100000|2022-05-10 00:05:00|768.6|765.8|771.03|768.23|771.03|768.23|768.25|765.45|0
1652141400000|2022-05-10 00:10:00|770.56|767.76|781.41|778.05|781.41|778.05|770.56|767.76|0
1652141700000|2022-05-10 00:15:00|781.52|778.16|794.72|791.36|798.08|794.72|781.52|778.16|0
1652142000000|2022-05-10 00:20:00|794.14|790.78|793.23|789.59|797.51|794.15|791.92|788.56|0
1652142300000|2022-05-10 00:25:00|793.46|789.82|792.76|789.12|794.62|790.98|790.43|786.79|0
1652142600000|2022-05-10 00:30:00|791.95|788.31|788.46|784.82|792.76|789.12|787.99|784.35|0
1652142900000|2022-05-10 00:35:00|788.11|784.47|790.9|787.26|791.13|787.49|786.25|782.61|0
1652143200000|2022-05-10 00:40:00|791.02|787.38|787.06|783.42|793.92|790.28|786.83|783.19|0
1652143500000|2022-05-10 00:45:00|787.17|783.53|791.82|788.18|791.82|788.18|786.71|783.07|0
1652143800000|2022-05-10 00:50:00|791.59|787.95|789.96|786.32|793.22|789.58|789.27|785.63|0
1652144100000|2022-05-10 00:55:00|790.2|786.56|788.8|785.16|790.66|787.02|787.64|784|0
1652144400000|2022-05-10 01:00:00|787.99|784.35|790.08|786.44|792.29|788.65|787.52|783.88|0
1652144700000|2022-05-10 01:05:00|790.19|786.55|779.51|775.87|790.19|786.55|779.17|775.53|0
1652145000000|2022-05-10 01:10:00|778.82|775.18|780.44|776.8|784.15|780.51|777.43|773.79|0
1652145300000|2022-05-10 01:15:00|780.33|776.69|779.74|776.1|780.79|777.15|776.15|772.51|0
1652145600000|2022-05-10 01:20:00|779.51|775.87|782.52|778.88|783.11|779.47|778.35|774.71|0
1652145900000|2022-05-10 01:25:00|782.29|778.65|781.59|777.95|784.15|780.51|779.51|775.87|0
1652146200000|2022-05-10 01:30:00|781.83|778.19|781.25|777.61|784.38|780.74|780.32|776.68|0
1652146500000|2022-05-10 01:35:00|781.02|777.38|782.06|778.42|785.77|782.13|780.9|777.26|0
1652146800000|2022-05-10 01:40:00|782.18|778.54|783.68|780.04|783.68|780.04|778.24|774.6|0
1652147100000|2022-05-10 01:45:00|783.45|779.81|781.94|778.3|785.07|781.43|781.25|777.61|0
1652147400000|2022-05-10 01:50:00|781.48|777.84|770.94|767.3|781.71|778.07|770.94|767.3|0
1652147700000|2022-05-10 01:55:00|770.71|767.07|768.52|764.88|770.94|767.3|765.63|761.99|0
1652148000000|2022-05-10 02:00:00|767.94|764.3|766.91|763.27|769.44|765.8|765.86|762.22|0
1652148300000|2022-05-10 02:05:00|767.03|763.39|764.71|761.07|770.5|766.86|764.71|761.07|0
1652148600000|2022-05-10 02:10:00|764.02|760.38|761.94|758.3|764.48|760.84|761.37|757.73|0
1652148900000|2022-05-10 02:15:00|761.71|758.07|762.4|758.76|765.17|761.53|761.6|757.96|0
1652149200000|2022-05-10 02:20:00|762.06|758.42|762.86|759.22|763.32|759.68|761.01|757.37|0
1652149500000|2022-05-10 02:25:00|762.63|758.99|755.01|751.37|762.86|759.22|754.78|751.14|0
1652149800000|2022-05-10 02:30:00|755.48|751.84|758.13|754.49|758.59|754.95|754.55|750.91|0
1652150100000|2022-05-10 02:35:00|758.02|754.38|754.2|750.56|758.82|755.18|754.2|750.56|0
1652150400000|2022-05-10 02:40:00|754.09|750.45|757.43|753.79|758.36|754.72|754.09|750.45|0
1652150700000|2022-05-10 02:45:00|757.66|754.02|757.55|753.91|758.36|754.72|755.94|752.3|0
1652151000000|2022-05-10 02:50:00|757.43|753.79|757.66|754.02|758.36|754.72|755.82|752.18|0
1652151300000|2022-05-10 02:55:00|757.43|753.79|758.12|754.48|759.51|755.87|756.51|752.87|0
1652151600000|2022-05-10 03:00:00|757.89|754.25|755.35|751.71|758.24|754.6|755.35|751.71|0
1652151900000|2022-05-10 03:05:00|755.7|752.06|755.35|751.71|757.89|754.25|753.51|749.87|0
1652152200000|2022-05-10 03:10:00|755.81|752.17|757.55|753.91|758.12|754.48|755.01|751.37|0
1652152500000|2022-05-10 03:15:00|757.66|754.02|758.01|754.37|759.16|755.52|756.39|752.75|0
1652152800000|2022-05-10 03:20:00|758.12|754.48|761.59|757.95|762.97|759.33|757.66|754.02|0
1652153100000|2022-05-10 03:25:00|761.48|757.84|759.97|756.33|762.51|758.87|759.5|755.86|0
1652153400000|2022-05-10 03:30:00|759.86|756.22|760.55|756.91|761.82|758.18|759.86|756.22|0
1652153700000|2022-05-10 03:35:00|760.43|756.79|758.58|754.94|761.01|757.37|758.12|754.48|0
1652154000000|2022-05-10 03:40:00|758.47|754.83|757.65|754.01|758.81|755.17|755.93|752.29|0
1652154300000|2022-05-10 03:45:00|757.88|754.24|754.19|750.55|757.88|754.24|754.19|750.55|0
1652154600000|2022-05-10 03:50:00|753.96|750.32|753.73|750.09|754.77|751.13|753.27|749.63|0
1652154900000|2022-05-10 03:55:00|753.5|749.86|753.27|749.63|754.42|750.78|753.27|749.63|0
1652155200000|2022-05-10 04:00:00|753.5|749.86|753.5|749.86|754.42|750.78|753.27|749.63|0
1652155500000|2022-05-10 04:05:00|753.39|749.75|753.73|750.09|754.65|751.01|753.27|749.63|0
1652155800000|2022-05-10 04:10:00|753.96|750.32|754.19|750.55|754.65|751.01|753.26|749.62|0
1652156100000|2022-05-10 04:15:00|754.42|750.78|754.42|750.78|755.34|751.7|753.73|750.09|0
1652156400000|2022-05-10 04:20:00|754.19|750.55|754.88|751.24|755.11|751.47|753.72|750.08|0
1652156700000|2022-05-10 04:25:00|754.65|751.01|754.18|750.54|754.88|751.24|753.49|749.85|0
1652157000000|2022-05-10 04:30:00|753.95|750.31|754.64|751|754.64|751|753.26|749.62|0
1652157300000|2022-05-10 04:35:00|754.41|750.77|753.95|750.31|755.57|751.93|753.26|749.62|0
1652157600000|2022-05-10 04:40:00|754.07|750.43|753.72|750.08|754.18|750.54|753.49|749.85|0
1652157900000|2022-05-10 04:45:00|754.07|750.43|753.72|750.08|754.18|750.54|753.26|749.62|0
1652158200000|2022-05-10 04:50:00|753.95|750.31|754.64|751|754.64|751|753.49|749.85|0
1652158500000|2022-05-10 04:55:00|755.1|751.46|754.41|750.77|755.56|751.92|753.26|749.62|0
1652158800000|2022-05-10 05:00:00|754.53|750.89|755.56|751.92|756.25|752.61|753.26|749.62|0
1652159100000|2022-05-10 05:05:00|755.33|751.69|749.8|746.16|755.45|751.81|749.11|745.47|0
1652159400000|2022-05-10 05:10:00|750.03|746.39|749.11|745.47|750.03|746.39|749.11|745.47|0
1652159700000|2022-05-10 05:15:00|749.34|745.7|749.34|745.7|751.07|747.43|749.11|745.47|0
1652160000000|2022-05-10 05:20:00|749.46|745.82|751.64|748|752.79|749.15|749.46|745.82|0
1652160300000|2022-05-10 05:25:00|751.53|747.89|748.53|744.89|751.87|748.23|747.72|744.08|0
1652160600000|2022-05-10 05:30:00|748.41|744.77|746.57|742.93|748.87|745.23|746.11|742.47|0
1652160900000|2022-05-10 05:35:00|746.34|742.7|746.11|742.47|746.92|743.28|746.11|742.47|0
1652161200000|2022-05-10 05:40:00|746.34|742.7|747.26|743.62|747.95|744.31|746.23|742.59|0
1652161500000|2022-05-10 05:45:00|747.15|743.51|745.75|742.11|747.26|743.62|745.75|742.11|0
1652161800000|2022-05-10 05:50:00|745.98|742.34|749.33|745.69|749.67|746.03|742.88|739.24|0
1652162100000|2022-05-10 05:55:00|749.21|745.57|750.48|746.84|750.48|746.84|747.83|744.19|0
1652162400000|2022-05-10 06:00:00|750.36|746.72|744.6|740.96|752.33|748.69|744.14|740.5|0
1652162700000|2022-05-10 06:05:00|744.37|740.73|745.29|741.65|745.98|742.34|741.61|737.97|0
1652163000000|2022-05-10 06:10:00|745.52|741.88|740.81|737.17|745.75|742.11|740.69|737.05|0
1652163300000|2022-05-10 06:15:00|740.92|737.28|742.99|739.35|743.22|739.58|740.92|737.28|0
1652163600000|2022-05-10 06:20:00|742.65|739.01|740.69|737.05|742.65|739.01|740.69|737.05|0
1652163900000|2022-05-10 06:25:00|740.92|737.28|743.45|739.81|743.8|740.16|740.69|737.05|0
1652164200000|2022-05-10 06:30:00|743.22|739.58|741.49|737.85|743.22|739.58|740.69|737.05|0
1652164500000|2022-05-10 06:35:00|741.6|737.96|738.85|735.21|741.72|738.08|738.16|734.52|0
1652164800000|2022-05-10 06:40:00|738.39|734.75|734.49|730.85|739.2|735.56|734.03|730.39|0
1652165100000|2022-05-10 06:45:00|734.26|730.62|735.12|731.48|736.4|732.76|733.57|729.93|0
1652165400000|2022-05-10 06:50:00|735.01|731.37|732.94|729.3|736.74|733.1|731.33|727.69|0
1652165700000|2022-05-10 06:55:00|733.05|729.41|732.94|729.3|733.28|729.64|731.21|727.57|0
1652166000000|2022-05-10 07:00:00|732.71|729.07|737.43|733.79|737.43|733.79|732.59|728.95|0
1652166300000|2022-05-10 07:05:00|736.94|733.82|737.52|734.4|737.52|734.4|731.98|728.86|0
1652166600000|2022-05-10 07:10:00|737.63|734.51|737.98|734.86|742.02|738.9|737.29|734.17|0
1652166900000|2022-05-10 07:15:00|739.37|736.25|737.4|734.28|740.75|737.63|733.71|730.59|0
1652167200000|2022-05-10 07:20:00|737.63|734.51|731.86|728.74|737.63|734.51|731.86|728.74|0
1652167500000|2022-05-10 07:25:00|732.32|729.2|734.52|731.4|734.86|731.74|731.17|728.05|0
1652167800000|2022-05-10 07:30:00|734.4|731.28|742.83|739.71|744.33|741.21|734.4|731.28|0
1652168100000|2022-05-10 07:35:00|740.86|737.74|736.7|733.58|743.06|739.94|735.78|732.66|0
1652168400000|2022-05-10 07:40:00|736.82|733.7|743.06|739.94|743.06|739.94|734.63|731.51|0
1652168700000|2022-05-10 07:45:00|742.48|739.36|745.25|742.13|747|743.88|741.32|738.2|0
1652169000000|2022-05-10 07:50:00|744.56|741.44|747.46|744.34|747.8|744.68|741.32|738.2|0
1652169300000|2022-05-10 07:55:00|747.34|744.22|746.41|743.29|748.62|745.5|743.06|739.94|0
1652169600000|2022-05-10 08:00:00|746.18|743.06|745.48|742.36|748.26|745.14|744.09|740.97|0
1652169900000|2022-05-10 08:05:00|745.84|742.72|739.59|736.47|747.23|744.11|739.59|736.47|0
1652170200000|2022-05-10 08:10:00|740.05|736.93|743.17|740.05|743.17|740.05|738.66|735.54|0
1652170500000|2022-05-10 08:15:00|742.82|739.7|737.39|734.27|742.82|739.7|737.39|734.27|0
1652170800000|2022-05-10 08:20:00|737.51|734.39|734.16|731.04|738.08|734.96|733.82|730.7|0
1652171100000|2022-05-10 08:25:00|734.39|731.27|732.89|729.77|736.69|733.57|731.74|728.62|0
1652171400000|2022-05-10 08:30:00|733|729.88|729.87|727.47|733|729.88|729.87|727.11|0
1652171700000|2022-05-10 08:35:00|730.1|727.7|730.33|727.93|731.84|729.44|729.87|727.47|0
1652172000000|2022-05-10 08:40:00|730.56|728.16|732.41|730.01|734.26|731.86|730.56|728.16|0
1652172300000|2022-05-10 08:45:00|731.72|729.32|731.02|728.62|733.1|730.7|729.87|727.47|0
1652172600000|2022-05-10 08:50:00|731.14|728.74|733.92|731.52|733.92|731.52|729.99|727.59|0
1652172900000|2022-05-10 08:55:00|733.69|731.29|731.25|728.85|733.8|731.4|730.56|728.16|0
1652173200000|2022-05-10 09:00:00|731.14|728.74|731.37|728.97|732.87|730.47|729.99|727.59|0
1652173500000|2022-05-10 09:05:00|731.6|729.2|729.87|727.47|731.6|729.2|729.87|727.47|0
1652173800000|2022-05-10 09:10:00|727.56|725.16|727.45|725.05|729.4|727|727.33|724.93|0
1652174100000|2022-05-10 09:15:00|727.56|725.16|730.79|728.39|731.48|729.08|727.09|724.69|0
1652174400000|2022-05-10 09:20:00|731.02|728.62|731.83|729.43|732.87|730.47|729.4|727|0
1652174700000|2022-05-10 09:25:00|731.94|729.54|732.87|730.47|733.56|731.16|731.25|728.85|0
1652175000000|2022-05-10 09:30:00|732.63|730.23|730.67|728.27|732.63|730.23|730.09|727.69|0
1652175300000|2022-05-10 09:35:00|730.55|728.15|727.78|725.38|732.17|729.77|727.78|725.38|0
1652175600000|2022-05-10 09:40:00|727.67|725.27|731.48|729.08|731.71|729.31|727.55|725.15|0
1652175900000|2022-05-10 09:45:00|731.71|729.31|733.79|731.39|734.48|732.08|731.01|728.61|0
1652176200000|2022-05-10 09:50:00|733.68|731.28|738.88|736.48|738.88|736.48|732.17|729.77|0
1652176500000|2022-05-10 09:55:00|739|736.6|742.02|738.9|742.59|740.19|737.95|735.55|0
1652176800000|2022-05-10 10:00:00|741.79|738.67|742.02|738.9|743.88|740.76|739.93|736.81|0
1652177100000|2022-05-10 10:05:00|741.79|738.67|741.32|738.2|742.25|739.13|737.62|734.5|0
1652177400000|2022-05-10 10:10:00|741.09|737.97|741.32|738.2|742.02|738.9|739|735.88|0
1652177700000|2022-05-10 10:15:00|741.09|737.97|739.23|736.11|744.23|741.11|739.23|736.11|0
1652178000000|2022-05-10 10:20:00|739.12|736|736.34|733.22|739.93|736.81|735.99|732.87|0
1652178300000|2022-05-10 10:25:00|735.98|733.58|737.25|734.85|738.18|735.78|735.63|733.23|0
1652178600000|2022-05-10 10:30:00|737.71|735.31|733.09|730.69|737.71|735.31|733.09|730.69|0
1652178900000|2022-05-10 10:35:00|733.32|730.92|734.24|731.84|734.7|732.3|732.85|730.45|0
1652179200000|2022-05-10 10:40:00|734.01|731.61|734.47|732.07|735.17|732.77|732.85|730.45|0
1652179500000|2022-05-10 10:45:00|734.59|732.19|738.64|736.24|739.8|737.4|732.85|730.45|0
1652179800000|2022-05-10 10:50:00|738.87|736.47|742.11|739.71|742.47|740.07|737.48|735.08|0
1652180100000|2022-05-10 10:55:00|742.24|739.84|743.83|741.43|744.06|741.66|740.26|737.86|0
1652180400000|2022-05-10 11:00:00|743.94|741.54|747.87|745.47|747.87|745.47|741.62|739.22|0
1652180700000|2022-05-10 11:05:00|747.18|744.78|746|743.6|749.03|746.63|745.54|743.14|0
1652181000000|2022-05-10 11:10:00|745.77|743.37|747.15|744.75|748.31|745.91|745.77|743.37|0
1652181300000|2022-05-10 11:15:00|746.92|744.52|751.55|749.15|752.01|749.61|746.92|744.52|0
1652181600000|2022-05-10 11:20:00|752.01|749.61|751.78|749.38|754.68|752.28|750.62|748.22|0
1652181900000|2022-05-10 11:25:00|752.47|750.07|749.46|747.06|754.09|751.69|749|746.6|0
1652182200000|2022-05-10 11:30:00|749.93|747.53|745.54|743.14|752.01|749.61|745.19|742.79|0
1652182500000|2022-05-10 11:35:00|745.66|743.26|745.42|743.02|746.81|744.41|744.96|742.56|0
1652182800000|2022-05-10 11:40:00|745.31|742.91|750.28|747.88|750.28|747.88|745.19|742.79|0
1652183100000|2022-05-10 11:45:00|750.52|748.12|745.19|742.79|750.75|748.35|744.5|742.1|0
1652183400000|2022-05-10 11:50:00|744.73|742.33|750.75|748.35|750.75|748.35|744.62|742.22|0
1652183700000|2022-05-10 11:55:00|750.98|748.58|745.19|742.79|750.98|748.58|744.73|742.33|0
1652184000000|2022-05-10 12:00:00|745.31|742.91|741.84|739.44|745.65|743.25|741.61|739.21|0
1652184300000|2022-05-10 12:05:00|741.61|739.21|739.76|737.36|742.31|739.91|737.45|735.05|0
1652184600000|2022-05-10 12:10:00|739.53|737.13|736.99|734.59|739.53|737.13|736.42|734.02|0
1652184900000|2022-05-10 12:15:00|737.11|734.71|735.37|732.97|739.19|736.79|734.91|732.51|0
1652185200000|2022-05-10 12:20:00|735.03|732.63|737|734.6|737.45|735.05|734.91|732.51|0
1652185500000|2022-05-10 12:25:00|736.77|734.37|734.69|732.29|737.7|735.3|734.22|731.82|0
1652185800000|2022-05-10 12:30:00|734.92|732.52|734.22|731.82|736.54|734.14|731.68|729.28|0
1652186100000|2022-05-10 12:35:00|733.99|731.59|726.37|723.97|734.34|731.94|726.37|723.97|0
1652186400000|2022-05-10 12:40:00|726.14|723.74|728.9|726.5|729.37|726.97|725.21|722.81|0
1652186700000|2022-05-10 12:45:00|729.02|726.62|729.83|727.43|730.75|728.35|727.29|724.89|0
1652187000000|2022-05-10 12:50:00|729.6|727.2|722.11|719.71|730.06|727.66|721.76|719.36|0
1652187300000|2022-05-10 12:55:00|722.22|719.82|719.34|716.94|723.6|721.2|717.61|715.21|0
1652187600000|2022-05-10 13:00:00|718.99|716.59|712.4|710|719.22|716.82|712.17|709.77|0
1652187900000|2022-05-10 13:05:00|712.63|710.23|715.06|712.66|715.63|713.23|712.17|709.77|0
1652188200000|2022-05-10 13:10:00|715.17|712.77|714.94|712.54|715.86|713.46|712.17|709.77|0
1652188500000|2022-05-10 13:15:00|715.4|713|716.78|714.38|717.01|714.61|712.86|710.46|0
1652188800000|2022-05-10 13:20:00|717.01|714.61|714.01|711.61|717.01|714.61|713.09|710.69|0
1652189100000|2022-05-10 13:25:00|714.24|711.84|712.17|709.77|715.63|713.23|712.17|709.77|0
1652189400000|2022-05-10 13:30:00|709.4|707|709.86|707.46|710.56|708.16|698.73|696.33|0
1652189700000|2022-05-10 13:35:00|709.98|707.58|713.44|711.04|721.75|719.35|709.98|707.58|0
1652190000000|2022-05-10 13:40:00|713.55|711.15|722.55|720.15|723.7|721.3|713.55|711.15|0
1652190300000|2022-05-10 13:45:00|723.7|721.3|734.47|732.07|736.33|733.93|723.47|721.07|0
1652190600000|2022-05-10 13:50:00|735.63|733.23|728.43|726.03|736.79|734.39|725.43|723.03|0
1652190900000|2022-05-10 13:55:00|728.89|726.49|717.6|715.2|729.59|727.19|717.6|715.2|0
1652191200000|2022-05-10 14:00:00|716.68|714.28|714.16|711.76|725.43|723.03|713.24|710.84|0
1652191500000|2022-05-10 14:05:00|713.93|711.53|716.91|714.51|718.18|715.78|708.65|706.25|0
1652191800000|2022-05-10 14:10:00|715.3|712.9|722.66|720.26|726.81|724.41|711.86|709.46|0
1652192100000|2022-05-10 14:15:00|723.58|721.18|721.74|719.34|724.74|722.34|715.53|713.13|0
1652192400000|2022-05-10 14:20:00|721.4|719|726.25|723.85|730.89|728.49|716.55|714.15|0
1652192700000|2022-05-10 14:25:00|727.41|725.01|730.89|728.49|736.46|734.06|724.86|722.46|0
1652193000000|2022-05-10 14:30:00|731.12|728.72|736.69|734.29|739.25|736.85|728.33|725.93|0
1652193300000|2022-05-10 14:35:00|735.3|732.9|746.47|744.07|746.47|744.07|735.3|732.9|0
1652193600000|2022-05-10 14:40:00|745.78|743.38|749|746.6|755.96|753.56|745.77|743.37|0
1652193900000|2022-05-10 14:45:00|749.46|747.06|762.95|760.55|765.98|763.58|748.77|746.37|0
1652194200000|2022-05-10 14:50:00|763.88|761.48|757.59|755.19|770.88|768.48|755.96|753.56|0
1652194500000|2022-05-10 14:55:00|758.06|755.66|764.7|762.3|766.21|763.81|757.25|754.85|0
1652194800000|2022-05-10 15:00:00|765.75|763.35|771.35|768.95|774.39|771.99|758.75|756.35|0
1652195100000|2022-05-10 15:05:00|770.41|768.01|784.31|781.91|784.9|782.5|770.41|768.01|0
1652195400000|2022-05-10 15:10:00|785.24|782.84|789.68|787.28|789.68|787.28|778.95|776.55|0
1652195700000|2022-05-10 15:15:00|790.61|788.21|774.53|772.13|792.95|790.55|774.42|772.02|0
1652196000000|2022-05-10 15:20:00|774.29|771.89|787.11|784.71|787.93|785.53|774.29|771.89|0
1652196300000|2022-05-10 15:25:00|786.87|784.47|784.4|782|795.56|793.16|783.37|780.97|0
1652196600000|2022-05-10 15:30:00|783.71|781.31|787.72|785.32|795.42|793.02|779.58|777.18|0
1652196900000|2022-05-10 15:35:00|787.26|784.86|770.44|768.04|787.95|785.55|769.04|766.64|0
1652197200000|2022-05-10 15:40:00|771.13|768.73|776.7|774.3|780.42|778.02|767.42|765.02|0
1652197500000|2022-05-10 15:45:00|776|773.6|785.31|782.91|787.06|784.66|775.77|773.37|0
1652197800000|2022-05-10 15:50:00|785.78|783.38|784.84|782.44|794.18|791.78|783.91|781.51|0
1652198100000|2022-05-10 15:55:00|784.97|782.57|782.05|779.65|796.28|793.88|777.63|775.23|0
1652198400000|2022-05-10 16:00:00|781.12|778.72|772.52|770.12|784.96|782.56|772.05|769.65|0
1652198700000|2022-05-10 16:05:00|772.05|769.65|789.74|787.34|790.33|787.93|772.05|769.65|0
1652199000000|2022-05-10 16:10:00|790.44|788.04|785.77|783.37|793.24|790.84|780.42|778.02|0
1652199300000|2022-05-10 16:15:00|787.17|784.77|790.44|788.04|791.03|788.63|779.25|776.85|0
1652199600000|2022-05-10 16:20:00|790.67|788.27|792.3|789.9|794.17|791.77|786.24|783.84|0
1652199900000|2022-05-10 16:25:00|792.54|790.14|792.26|789.86|794.17|791.77|787.4|785|0
1652200200000|2022-05-10 16:30:00|791.67|789.27|800.78|798.38|805.47|803.07|787.37|784.97|0
1652200500000|2022-05-10 16:35:00|801.25|798.85|799.38|796.98|802.19|799.79|794.24|791.84|0
1652200800000|2022-05-10 16:40:00|800.78|798.38|791.44|789.04|801.95|799.55|791.21|788.81|0
1652201100000|2022-05-10 16:45:00|791.91|789.51|785.38|782.98|793.54|791.14|780.03|777.63|0
1652201400000|2022-05-10 16:50:00|785.85|783.45|796.57|794.17|798.21|795.81|785.85|783.45|0
1652201700000|2022-05-10 16:55:00|797.39|794.99|794.95|792.55|798.23|795.83|791.8|789.4|0
1652202000000|2022-05-10 17:00:00|796.59|794.19|783.51|781.11|797.65|795.25|780.61|778.21|0
1652202300000|2022-05-10 17:05:00|783.75|781.35|776.06|773.66|783.75|781.35|775.83|773.43|0
1652202600000|2022-05-10 17:10:00|778.85|776.45|783.52|781.12|787.96|785.56|778.62|776.22|0
1652202900000|2022-05-10 17:15:00|782.82|780.42|788.19|785.79|791.23|788.83|780.25|777.85|0
1652203200000|2022-05-10 17:20:00|784.45|782.05|787.25|784.85|792.99|790.59|783.75|781.35|0
1652203500000|2022-05-10 17:25:00|786.55|784.15|770.7|768.3|786.55|784.15|770.7|768.3|0
1652203800000|2022-05-10 17:30:00|770.93|768.53|760.67|758.27|770.93|768.53|760.67|758.27|0
1652204100000|2022-05-10 17:35:00|760.91|758.51|750.69|748.29|760.91|758.51|749.3|746.9|0
1652204400000|2022-05-10 17:40:00|750.35|747.95|743.97|741.57|750.35|747.95|739.47|737.07|0
1652204700000|2022-05-10 17:45:00|742.28|739.88|732.32|729.92|742.98|740.58|731.98|729.58|0
1652205000000|2022-05-10 17:50:00|732.55|730.15|733.47|731.07|738.8|736.4|730.93|728.53|0
1652205300000|2022-05-10 17:55:00|732.09|729.69|727.24|724.84|735.56|733.16|726.31|723.91|0
1652205600000|2022-05-10 18:00:00|726.54|724.14|727.46|725.06|733.24|730.84|724.93|722.53|0
1652205900000|2022-05-10 18:05:00|726.54|724.14|737.51|735.11|737.97|735.57|725.62|723.22|0
1652206200000|2022-05-10 18:10:00|737.28|734.88|728.5|726.1|739.36|736.96|726.66|724.26|0
1652206500000|2022-05-10 18:15:00|729.19|726.79|737.97|735.57|750.73|748.33|728.27|725.87|0
1652206800000|2022-05-10 18:20:00|737.28|734.88|746.08|743.68|746.55|744.15|733.81|731.41|0
1652207100000|2022-05-10 18:25:00|744.23|741.83|749.1|746.7|756.31|753.91|744.23|741.83|0
1652207400000|2022-05-10 18:30:00|748.63|746.23|749.8|747.4|752.59|750.19|745.85|743.45|0
1652207700000|2022-05-10 18:35:00|750.49|748.09|748.87|746.47|750.49|748.09|741.79|739.39|0
1652208000000|2022-05-10 18:40:00|750.96|748.56|734.73|732.33|755.61|753.21|734.04|731.64|0
1652208300000|2022-05-10 18:45:00|735.65|733.25|743.99|741.59|752.58|750.18|735.19|732.79|0
1652208600000|2022-05-10 18:50:00|745.38|742.98|739.76|737.36|747.93|745.53|737.67|735.27|0
1652208900000|2022-05-10 18:55:00|739.3|736.9|742.91|740.51|751.65|749.25|738.37|735.97|0
1652209200000|2022-05-10 19:00:00|742.55|740.15|739.53|737.13|744.88|742.48|735.81|733.41|0
1652209500000|2022-05-10 19:05:00|739.76|737.36|740.69|738.29|741.16|738.76|728.85|726.45|0
1652209800000|2022-05-10 19:10:00|741.62|739.22|739.06|736.66|742.55|740.15|733.95|731.55|0
1652210100000|2022-05-10 19:15:00|738.6|736.2|738.6|736.2|745.11|742.71|733.26|730.86|0
1652210400000|2022-05-10 19:20:00|738.13|735.73|751.87|749.47|753.51|751.11|737.67|735.27|0
1652210700000|2022-05-10 19:25:00|751.64|749.24|751.41|749.01|751.87|749.47|750.24|747.84|0
1652211000000|2022-05-10 19:30:00|757.95|755.55|760.52|758.12|765.21|762.81|757.95|755.55|0
1652211300000|2022-05-10 19:35:00|761.46|759.06|767.09|764.69|770.84|768.44|757.95|755.55|0
1652211600000|2022-05-10 19:40:00|767.79|765.39|770.14|767.74|771.31|768.91|765.44|763.04|0
1652211900000|2022-05-10 19:45:00|768.85|766.45|762.87|760.47|771.78|769.38|758.71|756.31|0
1652212200000|2022-05-10 19:50:00|767.42|765.02|760.88|758.48|770.69|768.29|759.25|756.85|0
1652212500000|2022-05-10 19:55:00|760.65|758.25|763.68|761.28|767.88|765.48|759.95|757.55|0
1652212800000|2022-05-10 20:00:00|764.61|762.21|769.75|767.35|771.98|769.58|763.91|761.51|0
1652213100000|2022-05-10 20:05:00|769.05|766.65|765.08|762.68|769.28|766.88|760.65|758.25|0
1652213400000|2022-05-10 20:10:00|764.61|762.21|765.63|763.23|766.56|764.16|762.82|760.42|0
1652213700000|2022-05-10 20:15:00|767.23|764.43|764.89|762.09|767.23|764.43|764.19|761.39|0
1652214000000|2022-05-10 20:20:00|765.12|762.32|764.19|761.39|766.29|763.49|762.79|759.99|0
1652214300000|2022-05-10 20:25:00|764.08|761.28|763.25|760.45|765.48|762.68|762.79|759.99|0
1652214600000|2022-05-10 20:30:00|763.49|760.69|765.59|762.79|766.06|763.26|762.79|759.99|0
1652214900000|2022-05-10 20:35:00|765.36|762.56|765.35|762.55|766.76|763.96|764.42|761.62|0
1652215200000|2022-05-10 20:40:00|765.59|762.79|766.99|764.19|767.22|764.42|764.89|762.09|0
1652215500000|2022-05-10 20:45:00|766.88|764.08|768.51|765.71|770.26|767.46|766.88|764.08|0
1652215800000|2022-05-10 20:50:00|768.39|765.59|767.69|764.89|769.09|766.29|766.17|763.37|0
1652216100000|2022-05-10 20:55:00|767.81|765.01|767.88|765.08|768.39|765.59|765.59|762.79|0
1652216400000|2022-05-10 21:00:00|768.15|765.35|767.84|765.04|768.6|765.8|767.68|764.88|0
1652216700000|2022-05-10 21:05:00|768.11|765.31|768.08|765.28|768.56|765.76|767.4|764.6|0
1652217000000|2022-05-10 21:10:00|767.98|765.18|768.32|765.52|768.32|765.52|767.98|765.18|0
1652217300000|2022-05-10 21:15:00|768.46|765.66|767.81|765.01|768.46|765.66|767.68|764.88|0
1652217600000|2022-05-10 21:20:00|767.88|765.08|768.01|765.21|768.01|765.21|767.71|764.91|0
1652217900000|2022-05-10 21:25:00|768.04|765.24|768.21|765.41|769.03|766.23|767.77|764.97|0
1652218200000|2022-05-10 21:30:00|768.28|765.48|768.45|765.65|768.56|765.76|768|765.2|0
1652218500000|2022-05-10 21:35:00|768.41|765.61|768.59|765.79|768.89|766.09|768.31|765.51|0
1652218800000|2022-05-10 21:40:00|768.55|765.75|768.18|765.38|768.59|765.79|768.18|765.38|0
1652219100000|2022-05-10 21:45:00|768.25|765.45|768.38|765.58|768.89|766.09|768.25|765.45|0
1652219400000|2022-05-10 21:50:00|768.52|765.72|768.18|765.38|768.52|765.72|768.18|765.38|0
1652219700000|2022-05-10 21:55:00|768.14|765.34|768.28|765.48|768.45|765.65|767.87|765.07|0
1652220000000|2022-05-10 22:00:00|768.8|766|769.38|766.58|769.97|767.17|767.4|764.6|0
1652220300000|2022-05-10 22:05:00|769.04|766.24|769.5|766.7|770.78|767.98|768.21|765.41|0
1652220600000|2022-05-10 22:10:00|769.15|766.35|769.61|766.81|770.32|767.52|768.21|765.41|0
1652220900000|2022-05-10 22:15:00|769.5|766.7|769.61|766.81|770.32|767.52|768.68|765.88|0
1652221200000|2022-05-10 22:20:00|769.5|766.7|767.98|765.18|769.5|766.7|767.04|764.24|0
1652221500000|2022-05-10 22:25:00|767.87|765.07|767.98|765.18|769.97|767.17|767.51|764.71|0
1652221800000|2022-05-10 22:30:00|767.74|764.94|766.34|763.54|767.74|764.94|766.34|763.54|0
1652222100000|2022-05-10 22:35:00|766.58|763.78|766.57|763.77|766.93|764.13|766.11|763.31|0
1652222400000|2022-05-10 22:40:00|766.11|763.31|765.41|762.61|766.57|763.77|765.17|762.37|0
1652222700000|2022-05-10 22:45:00|765.17|762.37|763.89|761.09|765.17|762.37|763.07|760.27|0
1652223000000|2022-05-10 22:50:00|763.77|760.97|763.31|760.51|763.89|761.09|762.84|760.04|0
1652223300000|2022-05-10 22:55:00|763.19|760.39|763.77|760.97|764|761.2|762.61|759.81|0
1652223600000|2022-05-10 23:00:00|763.66|760.86|764.13|761.33|764.7|761.9|763.43|760.63|0
1652223900000|2022-05-10 23:05:00|764.36|761.56|762.6|759.8|764.7|761.9|762.26|759.46|0
1652224200000|2022-05-10 23:10:00|762.73|759.93|762.84|760.04|763.3|760.5|761.67|758.87|0
1652224500000|2022-05-10 23:15:00|763.07|760.27|764.36|761.56|764.59|761.79|763.07|760.27|0
1652224800000|2022-05-10 23:20:00|764.47|761.67|764.47|761.67|764.7|761.9|764.47|761.67|0
1652225100000|2022-05-10 23:25:00|764.36|761.56|764|761.2|764.36|761.56|763.66|760.86|0
1652225400000|2022-05-10 23:30:00|763.77|760.97|767.5|764.7|768.43|765.63|763.3|760.5|0
1652225700000|2022-05-10 23:35:00|767.73|764.93|768.67|765.87|769.6|766.8|765.75|762.95|0
1652226000000|2022-05-10 23:40:00|768.43|765.63|767.5|764.7|770.07|767.27|767.27|764.47|0
1652226300000|2022-05-10 23:45:00|768.32|765.52|769.96|767.16|770.07|767.27|767.96|765.16|0
1652226600000|2022-05-10 23:50:00|769.83|767.03|770.3|767.5|770.3|767.5|769.25|766.45|0
1652226900000|2022-05-10 23:55:00|770.07|767.27|767.73|764.93|772.76|769.96|767.73|764.93|0
1652227200000|2022-05-11 00:00:00|767.96|765.16|768.55|765.75|771.47|768.67|767.96|765.16|0
1652227500000|2022-05-11 00:05:00|768.2|765.4|761.2|758.4|768.66|765.86|761.2|758.4|0
1652227800000|2022-05-11 00:10:00|761.43|758.63|760.5|757.7|761.9|759.1|760.26|757.46|0
1652228100000|2022-05-11 00:15:00|760.26|757.46|757.7|754.9|761.2|758.4|757.24|754.44|0
1652228400000|2022-05-11 00:20:00|757.47|754.67|756.3|753.5|758.75|755.95|755.84|753.04|0
1652228700000|2022-05-11 00:25:00|756.54|753.74|757.93|755.13|758.17|755.37|755.61|752.81|0
1652229000000|2022-05-11 00:30:00|758.17|755.37|757.23|754.43|759.1|756.3|756.77|753.97|0
1652229300000|2022-05-11 00:35:00|757.35|754.55|759.33|756.53|759.56|756.76|757.35|754.55|0
1652229600000|2022-05-11 00:40:00|759.56|756.76|761.42|758.62|761.66|758.86|759.33|756.53|0
1652229900000|2022-05-11 00:45:00|761.66|758.86|764.92|762.12|765.85|763.05|761.54|758.74|0
1652230200000|2022-05-11 00:50:00|765.15|762.35|764.69|761.89|766.55|763.75|764.45|761.65|0
1652230500000|2022-05-11 00:55:00|764.81|762.01|763.52|760.72|764.81|762.01|760.49|757.69|0
1652230800000|2022-05-11 01:00:00|763.64|760.84|764.11|761.31|767.02|764.22|763.29|760.49|0
1652231100000|2022-05-11 01:05:00|763.99|761.19|765.85|763.05|765.85|763.05|763.41|760.61|0
1652231400000|2022-05-11 01:10:00|765.51|762.71|766.67|763.87|767.49|764.69|765.51|762.71|0
1652231700000|2022-05-11 01:15:00|766.78|763.98|762.82|760.02|766.78|763.98|762.12|759.32|0
1652232000000|2022-05-11 01:20:00|762.35|759.55|758.16|755.36|762.82|760.02|757.46|754.66|0
1652232300000|2022-05-11 01:25:00|758.04|755.24|757.11|754.31|759.09|756.29|756.76|753.96|0
1652232600000|2022-05-11 01:30:00|756.53|753.73|758.15|755.35|759.09|756.29|755.6|752.8|0
1652232900000|2022-05-11 01:35:00|757.92|755.12|757.92|755.12|760.84|758.04|757.22|754.42|0
1652233200000|2022-05-11 01:40:00|757.46|754.66|755.83|753.03|757.46|754.66|755.59|752.79|0
1652233500000|2022-05-11 01:45:00|755.59|752.79|757.92|755.12|757.92|755.12|755.59|752.79|0
1652233800000|2022-05-11 01:50:00|757.81|755.01|754.2|751.4|759.44|756.64|753.5|750.7|0
1652234100000|2022-05-11 01:55:00|754.43|751.63|753.5|750.7|754.43|751.63|752.92|750.12|0
1652234400000|2022-05-11 02:00:00|753.73|750.93|753.27|750.47|755.13|752.33|753.03|750.23|0
1652234700000|2022-05-11 02:05:00|753.15|750.35|749.78|746.98|753.27|750.47|749.78|746.98|0
1652235000000|2022-05-11 02:10:00|750.24|747.44|750.48|747.68|750.71|747.91|749.78|746.98|0
1652235300000|2022-05-11 02:15:00|750.24|747.44|749.78|746.98|751.76|748.96|749.78|746.98|0
1652235600000|2022-05-11 02:20:00|750.01|747.21|747.69|744.89|750.01|747.21|746.53|743.73|0
1652235900000|2022-05-11 02:25:00|747.58|744.78|747.23|744.43|748.04|745.24|746.88|744.08|0
1652236200000|2022-05-11 02:30:00|747.46|744.66|746.76|743.96|747.46|744.66|746.53|743.73|0
1652236500000|2022-05-11 02:35:00|746.99|744.19|747.69|744.89|749.08|746.28|746.99|744.19|0
1652236800000|2022-05-11 02:40:00|747.58|744.78|749.31|746.51|749.66|746.86|746.99|744.19|0
1652237100000|2022-05-11 02:45:00|749.08|746.28|748.85|746.05|749.66|746.86|748.38|745.58|0
1652237400000|2022-05-11 02:50:00|749.08|746.28|748.97|746.17|749.54|746.74|748.38|745.58|0
1652237700000|2022-05-11 02:55:00|748.84|746.04|749.77|746.97|750.7|747.9|748.73|745.93|0
1652238000000|2022-05-11 03:00:00|749.89|747.09|749.43|746.63|750.93|748.13|749.31|746.51|0
1652238300000|2022-05-11 03:05:00|749.54|746.74|749.43|746.63|749.77|746.97|748.61|745.81|0
1652238600000|2022-05-11 03:10:00|749.31|746.51|750.23|747.43|750.93|748.13|749.31|746.51|0
1652238900000|2022-05-11 03:15:00|750.36|747.56|749.43|746.63|751.16|748.36|748.61|745.81|0
1652239200000|2022-05-11 03:20:00|749.3|746.5|748.14|745.34|749.54|746.74|747.8|745|0
1652239500000|2022-05-11 03:25:00|748.26|745.46|748.61|745.81|749.07|746.27|747.8|745|0
1652239800000|2022-05-11 03:30:00|748.26|745.46|749.42|746.62|749.53|746.73|748.26|745.46|0
1652240100000|2022-05-11 03:35:00|749.3|746.5|749.53|746.73|749.53|746.73|748.61|745.81|0
1652240400000|2022-05-11 03:40:00|749.42|746.62|750.46|747.66|751.86|749.06|749.3|746.5|0
1652240700000|2022-05-11 03:45:00|750.23|747.43|747.91|745.11|750.23|747.43|747.44|744.64|0
1652241000000|2022-05-11 03:50:00|747.68|744.88|750.46|747.66|750.92|748.12|747.56|744.76|0
1652241300000|2022-05-11 03:55:00|750.12|747.32|749.3|746.5|750.46|747.66|748.83|746.03|0
1652241600000|2022-05-11 04:00:00|749.53|746.73|748.37|745.57|749.99|747.19|748.26|745.46|0
1652241900000|2022-05-11 04:05:00|748.49|745.69|748.6|745.8|749.07|746.27|748.14|745.34|0
1652242200000|2022-05-11 04:10:00|748.37|745.57|749.18|746.38|749.3|746.5|748.26|745.46|0
1652242500000|2022-05-11 04:15:00|749.06|746.26|749.3|746.5|749.99|747.19|748.72|745.92|0
1652242800000|2022-05-11 04:20:00|749.53|746.73|750.46|747.66|750.92|748.12|749.29|746.49|0
1652243100000|2022-05-11 04:25:00|750.22|747.42|750.92|748.12|751.38|748.58|750.22|747.42|0
1652243400000|2022-05-11 04:30:00|750.45|747.65|750.11|747.31|750.92|748.12|749.76|746.96|0
1652243700000|2022-05-11 04:35:00|749.99|747.19|750.22|747.42|750.69|747.89|749.29|746.49|0
1652244000000|2022-05-11 04:40:00|749.99|747.19|750.34|747.54|750.45|747.65|749.52|746.72|0
1652244300000|2022-05-11 04:45:00|750.22|747.42|750.22|747.42|750.45|747.65|749.76|746.96|0
1652244600000|2022-05-11 04:50:00|750.11|747.31|748.95|746.15|750.22|747.42|748.59|745.79|0
1652244900000|2022-05-11 04:55:00|748.83|746.03|747.78|744.98|749.52|746.72|747.66|744.86|0
1652245200000|2022-05-11 05:00:00|747.66|744.86|748.13|745.33|748.36|745.56|747.2|744.4|0
1652245500000|2022-05-11 05:05:00|748.25|745.45|748.59|745.79|748.82|746.02|746.97|744.17|0
1652245800000|2022-05-11 05:10:00|748.36|745.56|748.36|745.56|749.98|747.18|748.01|745.21|0
1652246100000|2022-05-11 05:15:00|748.25|745.45|750.57|747.77|750.68|747.88|746.5|743.7|0
1652246400000|2022-05-11 05:20:00|750.33|747.53|750.45|747.65|751.14|748.34|749.28|746.48|0
1652246700000|2022-05-11 05:25:00|750.21|747.41|746.5|743.7|750.21|747.41|746.5|743.7|0
1652247000000|2022-05-11 05:30:00|746.73|743.93|747.32|744.52|748.01|745.21|746.5|743.7|0
1652247300000|2022-05-11 05:35:00|747.19|744.39|748.35|745.55|749.05|746.25|746.96|744.16|0
1652247600000|2022-05-11 05:40:00|748.24|745.44|749.51|746.71|749.98|747.18|747.78|744.98|0
1652247900000|2022-05-11 05:45:00|749.63|746.83|747.66|744.86|749.98|747.18|746.96|744.16|0
1652248200000|2022-05-11 05:50:00|747.54|744.74|749.98|747.18|750.21|747.41|746.96|744.16|0
1652248500000|2022-05-11 05:55:00|749.86|747.06|749.63|746.83|751.6|748.8|749.63|746.83|0
1652248800000|2022-05-11 06:00:00|749.74|746.94|752.53|749.73|754.39|751.59|749.74|746.94|0
1652249100000|2022-05-11 06:05:00|752.3|749.5|750.33|747.53|754.39|751.59|749.97|747.17|0
1652249400000|2022-05-11 06:10:00|750.44|747.64|749.97|747.17|751.37|748.57|749.86|747.06|0
1652249700000|2022-05-11 06:15:00|749.51|746.71|745.33|742.53|749.51|746.71|745.33|742.53|0
1652250000000|2022-05-11 06:20:00|745.22|742.42|744.64|741.84|746.95|744.15|744.4|741.6|0
1652250300000|2022-05-11 06:25:00|744.76|741.96|745.56|742.76|747.07|744.27|744.52|741.72|0
1652250600000|2022-05-11 06:30:00|745.33|742.53|746.38|743.58|746.38|743.58|744.4|741.6|0
1652250900000|2022-05-11 06:35:00|746.61|743.81|749.38|746.58|749.95|747.15|746.43|743.63|0
1652251200000|2022-05-11 06:40:00|749.49|746.69|746.67|743.87|749.49|746.69|746.46|743.66|0
1652251500000|2022-05-11 06:45:00|746.79|743.99|750.16|747.36|750.86|748.06|746.56|743.76|0
1652251800000|2022-05-11 06:50:00|750.4|747.6|750.28|747.48|751.79|748.99|749.59|746.79|0
1652252100000|2022-05-11 06:55:00|750.4|747.6|750.75|747.95|751.79|748.99|749.7|746.9|0
1652252400000|2022-05-11 07:00:00|750.63|747.83|751.21|748.41|753.08|750.28|748.77|745.97|0
1652252700000|2022-05-11 07:05:00|751.59|749.19|747.52|745.12|752.76|750.36|746.82|744.42|0
1652253000000|2022-05-11 07:10:00|748.45|746.05|752.52|750.12|752.76|750.36|747.17|744.77|0
1652253300000|2022-05-11 07:15:00|752.76|750.36|753.81|751.41|756.96|754.56|752.76|750.36|0
1652253600000|2022-05-11 07:20:00|753.22|750.82|755.55|753.15|755.55|753.15|748.68|746.28|0
1652253900000|2022-05-11 07:25:00|755.44|753.04|757.29|754.89|759.48|757.08|755.44|753.04|0
1652254200000|2022-05-11 07:30:00|756.83|754.43|759.14|756.74|760.64|758.24|755.78|753.38|0
1652254500000|2022-05-11 07:35:00|759.25|756.85|757.4|755|759.25|756.85|755.67|753.27|0
1652254800000|2022-05-11 07:40:00|757.17|754.77|755.55|753.15|758.09|755.69|753.46|751.06|0
1652255100000|2022-05-11 07:45:00|754.74|752.34|753.93|751.53|755.9|753.5|753.23|750.83|0
1652255400000|2022-05-11 07:50:00|753.69|751.29|754.05|751.65|755.08|752.68|752.08|749.68|0
1652255700000|2022-05-11 07:55:00|754.16|751.76|752.89|750.49|755.78|753.38|751.38|748.98|0
1652256000000|2022-05-11 08:00:00|752.54|750.14|750.92|748.52|753.46|751.06|748.84|746.44|0
1652256300000|2022-05-11 08:05:00|750.69|748.29|748.61|746.21|752.42|750.02|747.92|745.52|0
1652256600000|2022-05-11 08:10:00|748.27|745.87|744.46|742.06|748.38|745.98|744.23|741.83|0
1652256900000|2022-05-11 08:15:00|744.23|741.83|743.54|741.14|745.38|742.98|742.27|739.87|0
1652257200000|2022-05-11 08:20:00|743.89|741.49|739.39|736.99|744|741.6|739.16|736.76|0
1652257500000|2022-05-11 08:25:00|739.62|737.22|737.09|734.69|740.77|738.37|737.09|734.69|0
1652257800000|2022-05-11 08:30:00|736.63|734.23|735.03|732.63|737.32|734.92|734.8|732.4|0
1652258100000|2022-05-11 08:35:00|735.37|732.97|733.65|731.25|735.48|733.08|732.96|730.56|0
1652258400000|2022-05-11 08:40:00|733.88|731.48|729.52|727.12|733.88|731.48|728.6|726.2|0
1652258700000|2022-05-11 08:45:00|729.41|727.01|727.46|725.06|729.75|727.35|727.46|725.06|0
1652259000000|2022-05-11 08:50:00|727.23|724.83|724.02|721.62|728.15|725.75|724.02|721.62|0
1652259300000|2022-05-11 08:55:00|723.33|720.93|724.25|721.85|724.48|722.08|722.41|720.01|0
1652259600000|2022-05-11 09:00:00|724.14|721.74|720.81|718.41|724.14|721.74|720.35|717.95|0
1652259900000|2022-05-11 09:05:00|720.35|717.95|720.7|718.3|722.99|720.59|720.12|717.72|0
1652260200000|2022-05-11 09:10:00|720.81|718.41|721.49|719.09|721.72|719.32|720.12|717.72|0
1652260500000|2022-05-11 09:15:00|721.15|718.75|722.5|720.1|724|721.6|721.15|718.75|0
1652260800000|2022-05-11 09:20:00|722.27|719.87|725.38|722.98|725.38|722.98|721.81|719.41|0
1652261100000|2022-05-11 09:25:00|725.49|723.09|723.42|721.02|725.95|723.55|723.42|721.02|0
1652261400000|2022-05-11 09:30:00|723.19|720.79|724.57|722.17|724.57|722.17|722.96|720.56|0
1652261700000|2022-05-11 09:35:00|724.11|721.71|724|721.6|725.03|722.63|722.96|720.56|0
1652262000000|2022-05-11 09:40:00|723.88|721.48|723.42|721.02|724.57|722.17|722.04|719.64|0
1652262300000|2022-05-11 09:45:00|723.31|720.91|723.31|720.91|724.11|721.71|722.27|719.87|0
1652262600000|2022-05-11 09:50:00|723.65|721.25|722.96|720.56|724.1|721.7|722.27|719.87|0
1652262900000|2022-05-11 09:55:00|723.19|720.79|723.18|720.78|723.76|721.36|722.5|720.1|0
1652263200000|2022-05-11 10:00:00|723.07|720.67|725.71|723.31|725.71|723.31|721.7|719.3|0
1652263500000|2022-05-11 10:05:00|725.48|723.08|729.16|726.76|729.62|727.22|725.02|722.62|0
1652263800000|2022-05-11 10:10:00|728.7|726.3|729.58|727.18|732.61|730.21|727.21|724.81|0
1652264100000|2022-05-11 10:15:00|729.81|727.41|730.04|727.64|730.27|727.87|728.09|725.69|0
1652264400000|2022-05-11 10:20:00|730.15|727.75|728.66|726.26|730.5|728.1|727.85|725.45|0
1652264700000|2022-05-11 10:25:00|728.77|726.37|725.56|723.16|728.89|726.49|725.22|722.82|0
1652265000000|2022-05-11 10:30:00|725.91|723.51|722.12|719.72|725.91|723.51|721.2|718.8|0
1652265300000|2022-05-11 10:35:00|722.01|719.61|720.97|718.57|722.81|720.41|720.29|717.89|0
1652265600000|2022-05-11 10:40:00|720.86|718.46|720.29|717.89|721.66|719.26|720.29|717.89|0
1652265900000|2022-05-11 10:45:00|720.4|718|721.43|719.03|721.55|719.15|720.29|717.89|0
1652266200000|2022-05-11 10:50:00|721.2|718.8|722.71|720.31|723.63|721.23|720.97|718.57|0
1652266500000|2022-05-11 10:55:00|722.49|720.09|723.63|721.23|723.63|721.23|721.57|719.17|0
1652266800000|2022-05-11 11:00:00|723.98|721.58|723.06|720.66|724.54|722.14|722.26|719.86|0
1652267100000|2022-05-11 11:05:00|723.17|720.77|722.83|720.43|724.77|722.37|722.48|720.08|0
1652267400000|2022-05-11 11:10:00|722.71|720.31|722.48|720.08|723.29|720.89|721.57|719.17|0
1652267700000|2022-05-11 11:15:00|722.25|719.85|722.02|719.62|722.71|720.31|721.46|719.06|0
1652268000000|2022-05-11 11:20:00|721.79|719.39|720.88|718.48|722.02|719.62|720.65|718.25|0
1652268300000|2022-05-11 11:25:00|721.11|718.71|720.77|718.37|721.68|719.28|719.74|717.34|0
1652268600000|2022-05-11 11:30:00|720.42|718.02|721.79|719.39|722.71|720.31|720.08|717.68|0
1652268900000|2022-05-11 11:35:00|721.68|719.28|717.8|715.4|721.79|719.39|714.48|712.08|0
1652269200000|2022-05-11 11:40:00|717.91|715.51|717.91|715.51|718.36|715.96|715.4|713|0
1652269500000|2022-05-11 11:45:00|717.8|715.4|720.04|717.64|720.61|718.21|717.68|715.28|0
1652269800000|2022-05-11 11:50:00|720.26|717.86|720.61|718.21|720.72|718.32|717.75|715.35|0
1652270100000|2022-05-11 11:55:00|720.49|718.09|720.72|718.32|722.55|720.15|720.49|718.09|0
1652270400000|2022-05-11 12:00:00|720.49|718.09|721.07|718.67|721.86|719.46|719.58|717.18|0
1652270700000|2022-05-11 12:05:00|721.18|718.78|722.09|719.69|722.55|720.15|720.26|717.86|0
1652271000000|2022-05-11 12:10:00|722.32|719.92|724.15|721.75|724.38|721.98|721.63|719.23|0
1652271300000|2022-05-11 12:15:00|724.6|722.2|725.43|723.03|726.69|724.29|724.15|721.75|0
1652271600000|2022-05-11 12:20:00|726.23|723.83|723.83|721.43|727.49|725.09|723.83|721.43|0
1652271900000|2022-05-11 12:25:00|724.06|721.66|728.86|726.46|728.86|726.46|720.86|718.46|0
1652272200000|2022-05-11 12:30:00|737|734.6|767.01|763.89|779.22|776.1|737|734.6|0
1652272500000|2022-05-11 12:35:00|767.94|764.82|795.69|792.57|795.69|792.57|766.31|763.19|0
1652272800000|2022-05-11 12:40:00|795.46|792.34|789.41|786.29|796.62|793.5|784.54|781.42|0
1652273100000|2022-05-11 12:45:00|786.85|783.73|792.89|789.77|794.29|791.17|785.23|782.11|0
1652273400000|2022-05-11 12:50:00|792.78|789.66|807.19|804.07|808.13|805.01|792.43|789.31|0
1652273700000|2022-05-11 12:55:00|806.85|803.73|806.07|802.95|812.03|808.91|802.93|799.81|0
1652274000000|2022-05-11 13:00:00|806.42|803.3|800.37|797.25|807.47|804.35|799.78|796.66|0
1652274300000|2022-05-11 13:05:00|800.94|797.82|791.33|788.21|801.64|798.52|788.66|785.54|0
1652274600000|2022-05-11 13:10:00|790.63|787.51|788.99|785.87|793.77|790.65|787.84|784.72|0
1652274900000|2022-05-11 13:15:00|788.29|785.17|777.23|774.11|791.9|788.78|777.23|774.11|0
1652275200000|2022-05-11 13:20:00|776.77|773.65|775.6|772.48|781.18|778.06|774.21|771.09|0
1652275500000|2022-05-11 13:25:00|775.37|772.25|776.3|773.18|781.41|778.29|774.33|771.21|0
1652275800000|2022-05-11 13:30:00|773.98|770.86|785.13|782.01|787.82|784.7|761.48|758.36|0
1652276100000|2022-05-11 13:35:00|789.09|785.97|784.2|781.08|793.06|789.94|779.55|776.43|0
1652276400000|2022-05-11 13:40:00|787.46|784.34|754.33|751.21|789.56|786.44|753.41|750.29|0
1652276700000|2022-05-11 13:45:00|753.3|750.18|734.13|731.01|757.65|754.53|731.02|727.9|0
1652277000000|2022-05-11 13:50:00|734.36|731.24|734.59|731.47|740.36|737.24|727.91|724.79|0
1652277300000|2022-05-11 13:55:00|735.05|731.93|736.19|733.79|749.62|746.5|734.82|731.7|0
1652277600000|2022-05-11 14:00:00|737.23|734.83|735.15|732.75|747.4|745|733.53|731.13|0
1652277900000|2022-05-11 14:05:00|735.38|732.98|755.44|753.04|755.8|753.4|735.38|732.98|0
1652278200000|2022-05-11 14:10:00|755.21|752.81|746.84|744.44|758.94|756.54|742.21|739.81|0
1652278500000|2022-05-11 14:15:00|746.04|743.64|740.02|737.62|752.42|750.02|738.86|736.46|0
1652278800000|2022-05-11 14:20:00|737.47|735.07|728.22|725.82|745.13|742.73|724.65|722.25|0
1652279100000|2022-05-11 14:25:00|727.65|725.25|730.76|728.36|736.31|733.91|725.34|722.94|0
1652279400000|2022-05-11 14:30:00|732.15|729.75|737.01|734.61|741.87|739.47|727.07|724.67|0
1652279700000|2022-05-11 14:35:00|736.77|734.37|726.31|723.91|743.96|741.56|722.85|720.45|0
1652280000000|2022-05-11 14:40:00|726.07|723.67|720.08|717.68|728.15|725.75|719.16|716.76|0
1652280300000|2022-05-11 14:45:00|720.77|718.37|729.3|726.9|731.74|729.34|718.7|716.3|0
1652280600000|2022-05-11 14:50:00|731.97|729.57|741.8|739.4|745.99|743.59|729.77|727.37|0
1652280900000|2022-05-11 14:55:00|742.39|739.99|740.44|738.04|746.91|744.51|738.09|735.69|0
1652281200000|2022-05-11 15:00:00|740.55|738.15|744.5|742.1|751.38|748.98|739.62|737.22|0
1652281500000|2022-05-11 15:05:00|744.73|742.33|747.41|745.01|751.02|748.62|742.87|740.47|0
1652281800000|2022-05-11 15:10:00|748.69|746.29|739.97|737.57|750.32|747.92|739.16|736.76|0
1652282100000|2022-05-11 15:15:00|740.78|738.38|754.52|752.12|758.84|756.44|739.04|736.64|0
1652282400000|2022-05-11 15:20:00|755.11|752.71|745.24|742.84|755.68|753.28|744.37|741.97|0
1652282700000|2022-05-11 15:25:00|746.64|744.24|738.29|735.89|748.73|746.33|737.13|734.73|0
1652283000000|2022-05-11 15:30:00|738.18|735.78|737.59|735.19|742|739.6|733.55|731.15|0
1652283300000|2022-05-11 15:35:00|736.2|733.8|725.81|723.41|741.3|738.9|720.75|718.35|0
1652283600000|2022-05-11 15:40:00|726.27|723.87|727.72|725.32|728.42|726.02|721.48|719.08|0
1652283900000|2022-05-11 15:45:00|726.8|724.4|733.99|731.59|735.15|732.75|726.1|723.7|0
1652284200000|2022-05-11 15:50:00|732.71|730.31|740.5|738.1|742.36|739.96|732.71|730.31|0
1652284500000|2022-05-11 15:55:00|739.8|737.4|741.89|739.49|746.55|744.15|739.8|737.4|0
1652284800000|2022-05-11 16:00:00|743.29|740.89|746.67|744.27|749.35|746.95|742.12|739.72|0
1652285100000|2022-05-11 16:05:00|747.02|744.62|748.65|746.25|749.01|746.61|741.89|739.49|0
1652285400000|2022-05-11 16:10:00|748.18|745.78|749.82|747.42|754.73|752.33|746.55|744.15|0
1652285700000|2022-05-11 16:15:00|750.99|748.59|755.19|752.79|755.89|753.49|747.25|744.85|0
1652286000000|2022-05-11 16:20:00|755.89|753.49|741.08|738.68|756.72|754.32|739.33|736.93|0
1652286300000|2022-05-11 16:25:00|741.42|739.02|763.49|761.09|765.52|763.12|740.15|737.75|0
1652286600000|2022-05-11 16:30:00|767.49|765.09|767.5|765.1|771.24|768.84|764.7|762.3|0
1652286900000|2022-05-11 16:35:00|767.73|765.33|765.16|762.76|767.97|765.57|760.97|758.57|0
1652287200000|2022-05-11 16:40:00|766.33|763.93|770.3|767.9|772.41|770.01|759.33|756.93|0
1652287500000|2022-05-11 16:45:00|771.7|769.3|767.26|764.86|774.28|771.88|766.45|764.05|0
1652287800000|2022-05-11 16:50:00|767.03|764.63|778.49|776.09|778.96|776.56|767.03|764.63|0
1652288100000|2022-05-11 16:55:00|778.73|776.33|783.65|781.25|785.3|782.9|777.32|774.92|0
1652288400000|2022-05-11 17:00:00|784.36|781.96|789.98|787.58|790.79|788.39|784.36|781.96|0
1652288700000|2022-05-11 17:05:00|790.09|787.69|794.39|791.99|797.14|794.74|790.09|787.69|0
1652289000000|2022-05-11 17:10:00|794.16|791.76|791.93|789.53|794.63|792.23|787.83|785.43|0
1652289300000|2022-05-11 17:15:00|791.81|789.41|792.17|789.77|792.4|790|787.01|784.61|0
1652289600000|2022-05-11 17:20:00|792.51|790.11|787.59|785.19|798.85|796.45|785.61|783.21|0
1652289900000|2022-05-11 17:25:00|787.12|784.72|798.38|795.98|799.09|796.69|785.95|783.55|0
1652290200000|2022-05-11 17:30:00|798.62|796.22|793.92|791.52|800.97|798.57|791.81|789.41|0
1652290500000|2022-05-11 17:35:00|794.15|791.75|804.4|802|804.52|802.12|791.46|789.06|0
1652290800000|2022-05-11 17:40:00|804.63|802.23|807.02|804.62|807.96|805.56|804.2|801.8|0
1652291100000|2022-05-11 17:45:00|807.73|805.33|809.17|806.77|815.75|813.35|807.49|805.09|0
1652291400000|2022-05-11 17:50:00|809.75|807.35|811.63|809.23|814.45|812.05|806|803.6|0
1652291700000|2022-05-11 17:55:00|809.17|806.77|819.43|817.03|821.27|818.87|808.58|806.18|0
1652292000000|2022-05-11 18:00:00|819.19|816.79|803.24|800.84|819.19|816.79|803.24|800.84|0
1652292300000|2022-05-11 18:05:00|802.77|800.37|811.28|808.88|811.28|808.88|802.07|799.67|0
1652292600000|2022-05-11 18:10:00|812.1|809.7|804.59|802.19|813.98|811.58|804.59|802.19|0
1652292900000|2022-05-11 18:15:00|804.47|802.07|799.73|797.33|808.57|806.17|796.93|794.53|0
1652293200000|2022-05-11 18:20:00|800.43|798.03|793.89|791.49|808.75|806.35|791.79|789.39|0
1652293500000|2022-05-11 18:25:00|792.72|790.32|795.69|793.29|797.45|795.05|784.57|782.17|0
1652293800000|2022-05-11 18:30:00|794.52|792.12|785.64|783.24|800.14|797.74|785.64|783.24|0
1652294100000|2022-05-11 18:35:00|786.34|783.94|785.41|783.01|790.78|788.38|782.61|780.21|0
1652294400000|2022-05-11 18:40:00|785.88|783.48|777.61|775.21|793.58|791.18|777.49|775.09|0
1652294700000|2022-05-11 18:45:00|777.26|774.86|789.78|787.38|790.78|788.38|775.4|773|0
1652295000000|2022-05-11 18:50:00|789.54|787.14|798.44|796.04|800.67|798.27|787.79|785.39|0
1652295300000|2022-05-11 18:55:00|798.2|795.8|801.02|798.62|802.66|800.26|794.69|792.29|0
1652295600000|2022-05-11 19:00:00|801.72|799.32|808.4|806|808.4|806|800.08|797.68|0
1652295900000|2022-05-11 19:05:00|807.69|805.29|803|800.6|811.92|809.52|802.3|799.9|0
1652296200000|2022-05-11 19:10:00|803.23|800.83|806.99|804.59|808.4|806|798.31|795.91|0
1652296500000|2022-05-11 19:15:00|806.64|804.24|804.83|802.43|814.51|812.11|800.42|798.02|0
1652296800000|2022-05-11 19:20:00|805.3|802.9|809.88|807.48|810.7|808.3|802.48|800.08|0
1652297100000|2022-05-11 19:25:00|809.29|806.89|808.23|805.83|810.81|808.41|800.48|798.08|0
1652297400000|2022-05-11 19:30:00|807.76|805.36|809.59|807.19|810.81|808.41|802.78|800.38|0
1652297700000|2022-05-11 19:35:00|809.83|807.43|819.73|817.33|820.67|818.27|809.36|806.96|0
1652298000000|2022-05-11 19:40:00|820.32|817.92|819.94|817.54|821.83|819.43|816.06|813.66|0
1652298300000|2022-05-11 19:45:00|819.7|817.3|828.44|826.04|828.56|826.16|819.7|817.3|0
1652298600000|2022-05-11 19:50:00|828.33|825.93|829.26|826.86|833.73|831.33|824.72|822.32|0
1652298900000|2022-05-11 19:55:00|828.79|826.39|827.14|824.74|832.56|830.16|825.96|823.56|0
1652299200000|2022-05-11 20:00:00|826.43|824.03|821.73|819.33|828.91|826.51|821.73|819.33|0
1652299500000|2022-05-11 20:05:00|821.97|819.57|821.73|819.33|822.2|819.8|818.91|816.51|0
1652299800000|2022-05-11 20:10:00|820.79|818.39|817.74|815.34|820.79|818.39|816.1|813.7|0
1652300100000|2022-05-11 20:15:00|818.41|815.61|817.94|815.14|818.88|816.08|814.66|811.86|0
1652300400000|2022-05-11 20:20:00|818.06|815.26|819.35|816.55|819.58|816.78|816.77|813.97|0
1652300700000|2022-05-11 20:25:00|818.41|815.61|817.7|814.9|820.99|818.19|817.7|814.9|0
1652301000000|2022-05-11 20:30:00|817.47|814.67|818.17|815.37|818.88|816.08|817.23|814.43|0
1652301300000|2022-05-11 20:35:00|818.41|815.61|817|814.2|818.64|815.84|816.76|813.96|0
1652301600000|2022-05-11 20:40:00|817.23|814.43|815.82|813.02|817.23|814.43|813.48|810.68|0
1652301900000|2022-05-11 20:45:00|815.71|812.91|814.42|811.62|816.29|813.49|812.54|809.74|0
1652302200000|2022-05-11 20:50:00|814.18|811.38|814.42|811.62|814.89|812.09|813.37|810.57|0
1652302500000|2022-05-11 20:55:00|814.54|811.74|816.36|813.56|817.7|814.9|814.18|811.38|0
1652302800000|2022-05-11 21:00:00|816.22|813.42|816.19|813.39|816.53|813.73|816.05|813.25|0
1652303100000|2022-05-11 21:05:00|815.92|813.12|818.27|815.47|818.3|815.5|815.81|813.01|0
1652303400000|2022-05-11 21:10:00|818.3|815.5|819.06|816.26|819.12|816.32|818.3|815.5|0
1652303700000|2022-05-11 21:15:00|819.09|816.29|819.59|816.79|819.87|817.07|819.09|816.29|0
1652304000000|2022-05-11 21:20:00|819.42|816.62|820.48|817.68|821|818.2|819.42|816.62|0
1652304300000|2022-05-11 21:25:00|820.86|818.06|820.69|817.89|820.93|818.13|820.17|817.37|0
1652304600000|2022-05-11 21:30:00|820.73|817.93|820.21|817.41|821.06|818.26|819.7|816.9|0
1652304900000|2022-05-11 21:35:00|820.17|817.37|820.52|817.72|820.89|818.09|820.14|817.34|0
1652305200000|2022-05-11 21:40:00|820.48|817.68|820.65|817.85|820.86|818.06|820.17|817.37|0
1652305500000|2022-05-11 21:45:00|820.52|817.72|819.66|816.86|820.62|817.82|819.66|816.86|0
1652305800000|2022-05-11 21:50:00|819.6|816.8|819.39|816.59|819.63|816.83|819.35|816.55|0
1652306100000|2022-05-11 21:55:00|819.46|816.66|818.64|815.84|819.86|817.06|818.16|815.36|0
1652306400000|2022-05-11 22:00:00|819.22|816.42|819.45|816.65|821.57|818.77|817.69|814.89|0
1652306700000|2022-05-11 22:05:00|819.69|816.89|821.44|818.64|823.45|820.65|819.69|816.89|0
1652307000000|2022-05-11 22:10:00|821.57|818.77|827.79|824.99|827.79|824.99|821.21|818.41|0
1652307300000|2022-05-11 22:15:00|827.32|824.52|828.97|826.17|829.8|827|825.91|823.11|0
1652307600000|2022-05-11 22:20:00|829.2|826.4|829.44|826.64|829.44|826.64|826.97|824.17|0
1652307900000|2022-05-11 22:25:00|829.56|826.76|828.02|825.22|830.14|827.34|826.26|823.46|0
1652308200000|2022-05-11 22:30:00|827.68|824.88|824.97|822.17|827.68|824.88|824.73|821.93|0
1652308500000|2022-05-11 22:35:00|824.73|821.93|823.32|820.52|824.73|821.93|822.27|819.47|0
1652308800000|2022-05-11 22:40:00|822.85|820.05|822.5|819.7|823.79|820.99|822.14|819.34|0
1652309100000|2022-05-11 22:45:00|822.61|819.81|821.79|818.99|823.44|820.64|821.2|818.4|0
1652309400000|2022-05-11 22:50:00|821.67|818.87|820.03|817.23|824.49|821.69|819.56|816.76|0
1652309700000|2022-05-11 22:55:00|820.15|817.35|818.85|816.05|821.09|818.29|818.85|816.05|0
1652310000000|2022-05-11 23:00:00|818.15|815.35|818.15|815.35|819.09|816.29|817.21|814.41|0
1652310300000|2022-05-11 23:05:00|817.91|815.11|818.15|815.35|819.56|816.76|817.91|815.11|0
1652310600000|2022-05-11 23:10:00|818.27|815.47|820.03|817.23|820.03|817.23|817.68|814.88|0
1652310900000|2022-05-11 23:15:00|820.26|817.46|819.44|816.64|820.38|817.58|818.85|816.05|0
1652311200000|2022-05-11 23:20:00|819.55|816.75|821.9|819.1|822.37|819.57|819.55|816.75|0
1652311500000|2022-05-11 23:25:00|822.02|819.22|822.61|819.81|822.84|820.04|821.2|818.4|0
1652311800000|2022-05-11 23:30:00|822.73|819.93|820.14|817.34|823.78|820.98|819.79|816.99|0
1652312100000|2022-05-11 23:35:00|819.91|817.11|817.91|815.11|820.61|817.81|817.56|814.76|0
1652312400000|2022-05-11 23:40:00|818.14|815.34|816.5|813.7|818.38|815.58|816.27|813.47|0
1652312700000|2022-05-11 23:45:00|816.39|813.59|816.27|813.47|816.97|814.17|813.34|810.54|0
1652313000000|2022-05-11 23:50:00|816.15|813.35|819.44|816.64|819.55|816.75|815.92|813.12|0
1652313300000|2022-05-11 23:55:00|819.78|816.98|816.26|813.46|819.78|816.98|816.26|813.46|0
1652313600000|2022-05-12 00:00:00|816.5|813.7|822.84|820.04|825.31|822.51|816.5|813.7|0
1652313900000|2022-05-12 00:05:00|823.31|820.51|818.14|815.34|824.25|821.45|816.5|813.7|0
1652314200000|2022-05-12 00:10:00|818.37|815.57|822.83|820.03|823.66|820.86|818.37|815.57|0
1652314500000|2022-05-12 00:15:00|823.07|820.27|833.9|831.1|834.6|831.8|823.07|820.27|0
1652314800000|2022-05-12 00:20:00|834.25|831.45|833.9|831.1|836.85|834.05|832.25|829.45|0
1652315100000|2022-05-12 00:25:00|834.6|831.8|831.3|828.5|836.25|833.45|831.07|828.27|0
1652315400000|2022-05-12 00:30:00|831.54|828.74|832.95|830.15|835.07|832.27|831.54|828.74|0
1652315700000|2022-05-12 00:35:00|832.72|829.92|824.95|822.15|833.19|830.39|824.48|821.68|0
1652316000000|2022-05-12 00:40:00|823.3|820.5|813.68|810.88|823.54|820.74|812.51|809.71|0
1652316300000|2022-05-12 00:45:00|813.91|811.11|812.74|809.94|817.08|814.28|812.27|809.47|0
1652316600000|2022-05-12 00:50:00|812.63|809.83|809.65|806.85|812.63|809.83|808.25|805.45|0
1652316900000|2022-05-12 00:55:00|809.78|806.98|810.48|807.68|812.24|809.44|809.65|806.85|0
1652317200000|2022-05-12 01:00:00|810.36|807.56|812.94|810.14|813.65|810.85|810.36|807.56|0
1652317500000|2022-05-12 01:05:00|812.71|809.91|816.94|814.14|819.29|816.49|812.24|809.44|0
1652317800000|2022-05-12 01:10:00|816.82|814.02|815.65|812.85|816.82|814.02|812.47|809.67|0
1652318100000|2022-05-12 01:15:00|815.53|812.73|813.3|810.5|815.53|812.73|808.6|805.8|0
1652318400000|2022-05-12 01:20:00|813.17|810.37|815.76|812.96|816.94|814.14|812.47|809.67|0
1652318700000|2022-05-12 01:25:00|815.65|812.85|814|811.2|815.65|812.85|811.29|808.49|0
1652319000000|2022-05-12 01:30:00|813.88|811.08|811.29|808.49|814.23|811.43|809.41|806.61|0
1652319300000|2022-05-12 01:35:00|811.76|808.96|812.94|810.14|814|811.2|810.94|808.14|0
1652319600000|2022-05-12 01:40:00|813.41|810.61|809.41|806.61|814.58|811.78|808.47|805.67|0
1652319900000|2022-05-12 01:45:00|809.18|806.38|806.72|803.92|809.3|806.5|806.13|803.33|0
1652320200000|2022-05-12 01:50:00|806.83|804.03|808|805.2|808|805.2|805.54|802.74|0
1652320500000|2022-05-12 01:55:00|808.24|805.44|808.7|805.9|809.77|806.97|805.19|802.39|0
1652320800000|2022-05-12 02:00:00|809.17|806.37|809.88|807.08|811.29|808.49|809.17|806.37|0
1652321100000|2022-05-12 02:05:00|809.76|806.96|811.41|808.61|811.76|808.96|809.06|806.26|0
1652321400000|2022-05-12 02:10:00|811.29|808.49|810.11|807.31|811.52|808.72|808.7|805.9|0
1652321700000|2022-05-12 02:15:00|810.23|807.43|807.53|804.73|810.58|807.78|807.53|804.73|0
1652322000000|2022-05-12 02:20:00|807.76|804.96|808.23|805.43|809.06|806.26|806.95|804.15|0
1652322300000|2022-05-12 02:25:00|808.12|805.32|810.58|807.78|811.52|808.72|808.12|805.32|0
1652322600000|2022-05-12 02:30:00|810.7|807.9|814.1|811.3|815.75|812.95|809.4|806.6|0
1652322900000|2022-05-12 02:35:00|814.22|811.42|815.98|813.18|816.22|813.42|814.22|811.42|0
1652323200000|2022-05-12 02:40:00|816.11|813.31|816.69|813.89|817.05|814.25|815.04|812.24|0
1652323500000|2022-05-12 02:45:00|816.22|813.42|817.52|814.72|817.86|815.06|814.1|811.3|0
1652323800000|2022-05-12 02:50:00|817.63|814.83|818.33|815.53|820.45|817.65|817.16|814.36|0
1652324100000|2022-05-12 02:55:00|818.57|815.77|814.57|811.77|819.04|816.24|814.33|811.53|0
1652324400000|2022-05-12 03:00:00|814.33|811.53|815.27|812.47|815.74|812.94|812.92|810.12|0
1652324700000|2022-05-12 03:05:00|815.51|812.71|815.63|812.83|817.39|814.59|814.33|811.53|0
1652325000000|2022-05-12 03:10:00|815.51|812.71|817.51|814.71|818.1|815.3|815.51|812.71|0
1652325300000|2022-05-12 03:15:00|817.75|814.95|816.45|813.65|817.75|814.95|814.33|811.53|0
1652325600000|2022-05-12 03:20:00|816.57|813.77|816.21|813.41|817.15|814.35|814.92|812.12|0
1652325900000|2022-05-12 03:25:00|815.86|813.06|815.51|812.71|816.1|813.3|814.8|812|0
1652326200000|2022-05-12 03:30:00|815.63|812.83|813.39|810.59|815.63|812.83|812.81|810.01|0
1652326500000|2022-05-12 03:35:00|813.28|810.48|813.62|810.82|814.45|811.65|812.45|809.65|0
1652326800000|2022-05-12 03:40:00|813.75|810.95|817.86|815.06|819.98|817.18|813.51|810.71|0
1652327100000|2022-05-12 03:45:00|817.51|814.71|815.74|812.94|817.86|815.06|815.74|812.94|0
1652327400000|2022-05-12 03:50:00|815.62|812.82|818.33|815.53|819.27|816.47|815.39|812.59|0
1652327700000|2022-05-12 03:55:00|818.09|815.29|816.68|813.88|819.03|816.23|816.68|813.88|0
1652328000000|2022-05-12 04:00:00|816.21|813.41|816.56|813.76|817.15|814.35|815.39|812.59|0
1652328300000|2022-05-12 04:05:00|816.91|814.11|819.5|816.7|820.44|817.64|816.91|814.11|0
1652328600000|2022-05-12 04:10:00|819.62|816.82|819.74|816.94|821.27|818.47|818.92|816.12|0
1652328900000|2022-05-12 04:15:00|819.39|816.59|821.04|818.24|821.51|818.71|819.03|816.23|0
1652329200000|2022-05-12 04:20:00|821.15|818.35|824.68|821.88|824.92|822.12|820.91|818.11|0
1652329500000|2022-05-12 04:25:00|824.45|821.65|824.33|821.53|825.63|822.83|823.98|821.18|0
1652329800000|2022-05-12 04:30:00|824.21|821.41|823.97|821.17|825.15|822.35|822.68|819.88|0
1652330100000|2022-05-12 04:35:00|823.86|821.06|826.22|823.42|826.57|823.77|823.74|820.94|0
1652330400000|2022-05-12 04:40:00|826.1|823.3|827.75|824.95|828.22|825.42|825.62|822.82|0
1652330700000|2022-05-12 04:45:00|827.63|824.83|825.86|823.06|828.46|825.66|824.92|822.12|0
1652331000000|2022-05-12 04:50:00|825.98|823.18|825.04|822.24|826.45|823.65|822.56|819.76|0
1652331300000|2022-05-12 04:55:00|825.15|822.35|827.27|824.47|827.27|824.47|824.57|821.77|0
1652331600000|2022-05-12 05:00:00|827.04|824.24|824.91|822.11|827.04|824.24|822.56|819.76|0
1652331900000|2022-05-12 05:05:00|824.44|821.64|826.8|824|828.45|825.65|824.44|821.64|0
1652332200000|2022-05-12 05:10:00|827.27|824.47|832|829.2|832.47|829.67|827.27|824.47|0
1652332500000|2022-05-12 05:15:00|832.47|829.67|833.06|830.26|834.72|831.92|831.76|828.96|0
1652332800000|2022-05-12 05:20:00|832.94|830.14|840.99|838.19|841.22|838.42|832.59|829.79|0
1652333100000|2022-05-12 05:25:00|840.75|837.95|835.9|833.1|840.75|837.95|835.78|832.98|0
1652333400000|2022-05-12 05:30:00|835.54|832.74|834.12|831.32|835.78|832.98|833.17|830.37|0
1652333700000|2022-05-12 05:35:00|833.77|830.97|836.61|833.81|837.67|834.87|831.88|829.08|0
1652334000000|2022-05-12 05:40:00|836.49|833.69|839.33|836.53|839.8|837|835.43|832.63|0
1652334300000|2022-05-12 05:45:00|839.8|837|842.05|839.25|842.64|839.84|837.79|834.99|0
1652334600000|2022-05-12 05:50:00|841.93|839.13|843.12|840.32|844.06|841.26|841.69|838.89|0
1652334900000|2022-05-12 05:55:00|842.88|840.08|844.19|841.39|844.66|841.86|840.98|838.18|0
1652335200000|2022-05-12 06:00:00|844.06|841.26|840.03|837.23|845.49|842.69|839.09|836.29|0
1652335500000|2022-05-12 06:05:00|839.92|837.12|834.73|831.93|840.28|837.48|833.19|830.39|0
1652335800000|2022-05-12 06:10:00|834.84|832.04|833.08|830.28|834.84|832.04|831.19|828.39|0
1652336100000|2022-05-12 06:15:00|833.19|830.39|838.28|835.48|840.05|837.25|832.37|829.57|0
1652336400000|2022-05-12 06:20:00|838.39|835.59|833.08|830.28|839.34|836.54|831.06|828.26|0
1652336700000|2022-05-12 06:25:00|832.95|830.15|837.44|834.64|837.56|834.76|832.48|829.68|0
1652337000000|2022-05-12 06:30:00|837.68|834.88|835.79|832.99|837.68|834.88|834.37|831.57|0
1652337300000|2022-05-12 06:35:00|835.67|832.87|834.84|832.04|835.67|832.87|831.89|829.09|0
1652337600000|2022-05-12 06:40:00|834.6|831.8|834.6|831.8|836.02|833.22|831.3|828.5|0
1652337900000|2022-05-12 06:45:00|834.49|831.69|842.41|839.61|845.72|842.92|834.49|831.69|0
1652338200000|2022-05-12 06:50:00|842.53|839.73|840.99|838.19|843|840.2|840.16|837.36|0
1652338500000|2022-05-12 06:55:00|840.64|837.84|842.88|840.08|843.35|840.55|837.56|834.76|0
1652338800000|2022-05-12 07:00:00|841.93|839.13|845.13|842.33|849.75|846.95|841.93|839.13|0
1652339100000|2022-05-12 07:05:00|846.12|843.72|846.8|844.4|850.26|847.86|845.51|843.11|0
1652339400000|2022-05-12 07:10:00|847.27|844.87|847.74|845.34|852|849.6|845.62|843.22|0
1652339700000|2022-05-12 07:15:00|847.98|845.58|847.98|845.58|849.16|846.76|839.01|836.61|0
1652340000000|2022-05-12 07:20:00|847.39|844.99|850.7|848.3|855.67|853.27|847.39|844.99|0
1652340300000|2022-05-12 07:25:00|850.58|848.18|844.09|841.69|851.76|849.36|841.6|839.2|0
1652340600000|2022-05-12 07:30:00|842.78|840.38|846.09|843.69|851.41|849.01|841.96|839.56|0
1652340900000|2022-05-12 07:35:00|845.85|843.45|850.11|847.71|850.11|847.71|843.73|841.33|0
1652341200000|2022-05-12 07:40:00|850.34|847.94|841.02|838.62|852|849.6|841.02|838.62|0
1652341500000|2022-05-12 07:45:00|841.13|838.73|824.54|822.14|842.07|839.67|823.95|821.55|0
1652341800000|2022-05-12 07:50:00|824.19|821.79|833.12|830.72|834.77|832.37|822.55|820.15|0
1652342100000|2022-05-12 07:55:00|832.87|830.47|832.16|829.76|837.33|834.93|831.56|829.16|0
1652342400000|2022-05-12 08:00:00|830.04|827.64|843.62|841.22|846.1|843.7|829.69|827.29|0
1652342700000|2022-05-12 08:05:00|843.26|840.86|841.73|839.33|847.05|844.65|839.01|836.61|0
1652343000000|2022-05-12 08:10:00|841.37|838.97|841.73|839.33|843.97|841.57|838.77|836.37|0
1652343300000|2022-05-12 08:15:00|840.42|838.02|843.97|841.57|845.04|842.64|837.82|835.42|0
1652343600000|2022-05-12 08:20:00|844.56|842.16|844.8|842.4|848.11|845.71|842.55|840.15|0
1652343900000|2022-05-12 08:25:00|845.62|843.22|843.85|841.45|847.52|845.12|842.07|839.67|0
1652344200000|2022-05-12 08:30:00|843.97|841.57|845.51|843.11|847.52|845.12|838.42|836.02|0
1652344500000|2022-05-12 08:35:00|846.1|843.7|848.35|845.95|851.31|848.91|845.74|843.34|0
1652344800000|2022-05-12 08:40:00|849.3|846.9|851.66|849.26|853.67|851.27|848.46|846.06|0
1652345100000|2022-05-12 08:45:00|851.3|848.9|855.81|853.41|858.42|856.02|851.07|848.67|0
1652345400000|2022-05-12 08:50:00|855.57|853.17|852.04|849.64|855.59|853.19|851.45|849.05|0
1652345700000|2022-05-12 08:55:00|852.27|849.87|852.27|849.87|854.88|852.48|850.15|847.75|0
1652346000000|2022-05-12 09:00:00|852.75|850.35|857.72|855.32|857.95|855.55|850.38|847.98|0
1652346300000|2022-05-12 09:05:00|857.48|855.08|853.45|851.05|857.48|855.08|852.63|850.23|0
1652346600000|2022-05-12 09:10:00|853.93|851.53|854.16|851.76|857.48|855.08|852.04|849.64|0
1652346900000|2022-05-12 09:15:00|854.64|852.24|849.91|847.51|857.24|854.84|849.67|847.27|0
1652347200000|2022-05-12 09:20:00|850.14|847.74|854.87|852.47|855.47|853.07|849.56|847.16|0
1652347500000|2022-05-12 09:25:00|854.76|852.36|855.82|853.42|858.31|855.91|852.74|850.34|0
1652347800000|2022-05-12 09:30:00|855.58|853.18|861.03|858.63|864.48|862.08|855.35|852.95|0
1652348100000|2022-05-12 09:35:00|860.32|857.92|854.16|851.76|860.32|857.92|853.69|851.29|0
1652348400000|2022-05-12 09:40:00|854.05|851.65|854.16|851.76|857|854.6|852.98|850.58|0
1652348700000|2022-05-12 09:45:00|854.05|851.65|849.43|847.03|854.87|852.47|848.84|846.44|0
1652349000000|2022-05-12 09:50:00|849.67|847.27|852.27|849.87|853.69|851.29|849.67|847.27|0
1652349300000|2022-05-12 09:55:00|852.98|850.58|855.58|853.18|855.7|853.3|852.03|849.63|0
1652349600000|2022-05-12 10:00:00|855.46|853.06|854.52|852.12|857.24|854.84|852.97|850.57|0
1652349900000|2022-05-12 10:05:00|853.92|851.52|852.15|849.75|856.29|853.89|850.26|847.86|0
1652350200000|2022-05-12 10:10:00|851.91|849.51|856.29|853.89|856.29|853.89|850.84|848.44|0
1652350500000|2022-05-12 10:15:00|856.41|854.01|855.81|853.41|857.12|854.72|854.87|852.47|0
1652350800000|2022-05-12 10:20:00|855.94|853.54|855.34|852.94|857.23|854.83|854.39|851.99|0
1652351100000|2022-05-12 10:25:00|855.1|852.7|844.94|842.54|855.58|853.18|844.7|842.3|0
1652351400000|2022-05-12 10:30:00|844.93|842.53|848.13|845.73|849.42|847.02|844.7|842.3|0
1652351700000|2022-05-12 10:35:00|848|845.6|851.67|849.27|852.97|850.57|845.64|843.24|0
1652352000000|2022-05-12 10:40:00|851.55|849.15|853.68|851.28|854.15|851.75|850.73|848.33|0
1652352300000|2022-05-12 10:45:00|853.44|851.04|855.1|852.7|856.05|853.65|853.44|851.04|0
1652352600000|2022-05-12 10:50:00|854.98|852.58|849.18|846.78|855.22|852.82|847.65|845.25|0
1652352900000|2022-05-12 10:55:00|848.6|846.2|845.05|842.65|848.71|846.31|842.34|839.94|0
1652353200000|2022-05-12 11:00:00|844.22|841.82|845.97|843.57|846.57|844.17|841.63|839.23|0
1652353500000|2022-05-12 11:05:00|845.74|843.34|848.11|845.71|849.05|846.65|845.39|842.99|0
1652353800000|2022-05-12 11:10:00|848.58|846.18|841.48|839.08|848.82|846.42|841.48|839.08|0
1652354100000|2022-05-12 11:15:00|841.24|838.84|841.95|839.55|841.95|839.55|840.06|837.66|0
1652354400000|2022-05-12 11:20:00|841.71|839.31|835.69|833.29|841.95|839.55|832.74|830.34|0
1652354700000|2022-05-12 11:25:00|836.51|834.11|840.29|837.89|840.77|838.37|834.15|831.75|0
1652355000000|2022-05-12 11:30:00|840.53|838.13|846.92|844.52|846.92|844.52|840.29|837.89|0
1652355300000|2022-05-12 11:35:00|846.44|844.04|849.05|846.65|850.12|847.72|843.84|841.44|0
1652355600000|2022-05-12 11:40:00|848.94|846.54|850.71|848.31|853.32|850.92|846.68|844.28|0
1652355900000|2022-05-12 11:45:00|851.07|848.67|859.25|856.85|859.25|856.85|850.95|848.55|0
1652356200000|2022-05-12 11:50:00|859.01|856.61|862.62|860.22|864.29|861.89|857.47|855.07|0
1652356500000|2022-05-12 11:55:00|862.15|859.75|866.79|864.39|870.35|867.95|858.11|855.71|0
1652356800000|2022-05-12 12:00:00|866.55|864.15|864.65|862.25|868.69|866.29|863.57|861.17|0
1652357100000|2022-05-12 12:05:00|864.52|862.12|860.96|858.56|865.24|862.84|858.23|855.83|0
1652357400000|2022-05-12 12:10:00|861.2|858.8|857.64|855.24|861.2|858.8|857.05|854.65|0
1652357700000|2022-05-12 12:15:00|857.87|855.47|857.4|855|860.01|857.61|855.15|852.75|0
1652358000000|2022-05-12 12:20:00|857.16|854.76|861.67|859.27|863.33|860.93|856.69|854.29|0
1652358300000|2022-05-12 12:25:00|861.91|859.51|861.43|859.03|863.33|860.93|858.35|855.95|0
1652358600000|2022-05-12 12:30:00|863.81|861.41|860.01|857.61|863.93|861.53|852.89|850.49|0
1652358900000|2022-05-12 12:35:00|860.96|858.56|856.1|853.7|862.14|859.74|855.74|853.34|0
1652359200000|2022-05-12 12:40:00|855.26|852.86|857.39|854.99|858.34|855.94|848.63|846.23|0
1652359500000|2022-05-12 12:45:00|858.23|855.83|857.75|855.35|858.34|855.94|853.84|851.44|0
1652359800000|2022-05-12 12:50:00|856.93|854.53|854.76|852.36|857.37|854.97|852.62|850.22|0
1652360100000|2022-05-12 12:55:00|854.04|851.64|857.13|854.73|859.5|857.1|852.27|849.87|0
1652360400000|2022-05-12 13:00:00|856.65|854.25|858.55|856.15|861.41|859.01|854.04|851.64|0
1652360700000|2022-05-12 13:05:00|859.03|856.63|853.8|851.4|859.74|857.34|852.62|850.22|0
1652361000000|2022-05-12 13:10:00|853.57|851.17|854.04|851.64|856.89|854.49|853.57|851.17|0
1652361300000|2022-05-12 13:15:00|854.16|851.76|853.21|850.81|856.77|854.37|850.84|848.44|0
1652361600000|2022-05-12 13:20:00|853.45|851.05|848.7|846.3|853.45|851.05|846.81|844.41|0
1652361900000|2022-05-12 13:25:00|850.12|847.72|860.1|857.7|860.1|857.7|849.89|847.49|0
1652362200000|2022-05-12 13:30:00|859.86|857.46|871.17|868.77|872.36|869.96|847.51|845.11|0
1652362500000|2022-05-12 13:35:00|872.72|870.32|879.9|877.5|881.09|878.69|864.38|861.98|0
1652362800000|2022-05-12 13:40:00|879.18|876.78|861.33|858.93|882.89|880.49|860.5|858.1|0
1652363100000|2022-05-12 13:45:00|863.35|860.95|855.89|853.49|868.58|866.18|841.62|839.22|0
1652363400000|2022-05-12 13:50:00|856.72|854.32|852.92|850.52|865.28|862.88|849.01|846.61|0
1652363700000|2022-05-12 13:55:00|853.39|850.99|867.66|865.26|872.43|870.03|853.39|850.99|0
1652364000000|2022-05-12 14:00:00|868.62|866.22|868.93|866.53|878.23|875.83|867.03|864.63|0
1652364300000|2022-05-12 14:05:00|868.7|866.3|843.51|841.11|868.7|866.3|840.43|838.03|0
1652364600000|2022-05-12 14:10:00|844.46|842.06|835.97|833.57|846.12|843.72|827.57|825.17|0
1652364900000|2022-05-12 14:15:00|836.44|834.04|837.47|835.07|845.69|843.29|831.47|829.07|0
1652365200000|2022-05-12 14:20:00|837.35|834.95|822.58|820.18|841.14|838.74|818.22|815.82|0
1652365500000|2022-05-12 14:25:00|822.46|820.06|835.67|833.27|838.27|835.87|821.52|819.12|0
1652365800000|2022-05-12 14:30:00|833.54|831.14|840.4|838|845.86|843.46|829.28|826.88|0
1652366100000|2022-05-12 14:35:00|838.03|835.63|830.93|828.53|844.44|842.04|829.64|827.24|0
1652366400000|2022-05-12 14:40:00|829.99|827.59|842.19|839.79|844.8|842.4|829.99|827.59|0
1652366700000|2022-05-12 14:45:00|841.15|838.75|834.41|832.01|844.94|842.54|830.27|827.87|0
1652367000000|2022-05-12 14:50:00|834.65|832.25|822.96|820.56|834.65|832.25|822.49|820.09|0
1652367300000|2022-05-12 14:55:00|824.14|821.74|814.72|812.32|824.14|821.74|812.83|810.43|0
1652367600000|2022-05-12 15:00:00|813.07|810.67|809.42|807.02|823.46|821.06|809.42|807.02|0
1652367900000|2022-05-12 15:05:00|808.47|806.07|799.58|797.18|815.43|813.03|799.34|796.94|0
1652368200000|2022-05-12 15:10:00|799.34|796.94|812.07|809.67|812.07|809.67|798.4|796|0
1652368500000|2022-05-12 15:15:00|813.61|811.21|815.61|813.21|819.63|817.23|811.95|809.55|0
1652368800000|2022-05-12 15:20:00|815.85|813.45|826.26|823.86|826.5|824.1|813.25|810.85|0
1652369100000|2022-05-12 15:25:00|824.6|822.2|824.49|822.09|828.16|825.76|819.16|816.76|0
1652369400000|2022-05-12 15:30:00|824.02|821.62|834.22|831.82|839.56|837.16|821.52|819.12|0
1652369700000|2022-05-12 15:35:00|834.34|831.94|828.65|826.25|837.42|835.02|826.52|824.12|0
1652370000000|2022-05-12 15:40:00|827.23|824.83|839.79|837.39|840.15|837.75|827.12|824.72|0
1652370300000|2022-05-12 15:45:00|840.74|838.34|849.54|847.14|850.38|847.98|839.56|837.16|0
1652370600000|2022-05-12 15:50:00|850.01|847.61|856.21|853.81|860.86|858.46|850.01|847.61|0
1652370900000|2022-05-12 15:55:00|857.64|855.24|866.2|863.8|866.2|863.8|856.43|854.03|0
1652371200000|2022-05-12 16:00:00|866.31|863.91|864.53|861.41|871.2|868.08|864.05|860.93|0
1652371500000|2022-05-12 16:05:00|864.29|861.17|861.43|858.31|868.81|865.69|859.53|856.41|0
1652371800000|2022-05-12 16:10:00|863.22|860.1|862.38|859.26|870|866.88|857.63|854.51|0
1652372100000|2022-05-12 16:15:00|863.1|859.98|862.15|859.03|870.48|867.36|858.7|855.58|0
1652372400000|2022-05-12 16:20:00|863.1|859.98|854.9|851.78|866.43|863.31|853.59|850.47|0
1652372700000|2022-05-12 16:25:00|855.97|852.85|849.09|845.97|856.68|853.56|846.72|843.6|0
1652373000000|2022-05-12 16:30:00|849.8|846.68|839.62|836.5|849.8|846.68|837.25|834.13|0
1652373300000|2022-05-12 16:35:00|838.2|835.08|844.58|841.46|844.58|841.46|836.07|832.95|0
1652373600000|2022-05-12 16:40:00|844.82|841.7|835.87|832.75|855.73|852.61|835.87|832.75|0
1652373900000|2022-05-12 16:45:00|834.81|831.69|842.6|839.48|844.5|841.38|831.74|828.62|0
1652374200000|2022-05-12 16:50:00|842.84|839.72|842.37|839.25|848.05|844.93|839.29|836.17|0
1652374500000|2022-05-12 16:55:00|842.84|839.72|850.27|847.15|850.86|847.74|837.64|834.52|0
1652374800000|2022-05-12 17:00:00|850.39|847.27|856.56|853.44|857.86|854.74|844.23|841.11|0
1652375100000|2022-05-12 17:05:00|858.46|855.34|858.81|855.69|861.9|858.78|855.01|851.89|0
1652375400000|2022-05-12 17:10:00|857.86|854.74|857.39|854.27|860|856.88|848.73|845.61|0
1652375700000|2022-05-12 17:15:00|858.34|855.22|863.09|859.97|864.99|861.87|851.69|848.57|0
1652376000000|2022-05-12 17:20:00|863.57|860.45|861.47|858.35|865.03|861.91|855.53|852.41|0
1652376300000|2022-05-12 17:25:00|860.76|857.64|861.23|858.11|866.93|863.81|858.86|855.74|0
1652376600000|2022-05-12 17:30:00|861.47|858.35|867.41|864.29|870.98|867.86|857.43|854.31|0
1652376900000|2022-05-12 17:35:00|867.89|864.77|874.79|871.67|876.22|873.1|864.56|861.44|0
1652377200000|2022-05-12 17:40:00|875.27|872.15|876.46|873.34|877.65|874.53|873.36|870.24|0
1652377500000|2022-05-12 17:45:00|877.3|874.18|886.96|883.84|887.2|884.08|875.03|871.91|0
1652377800000|2022-05-12 17:50:00|887.2|884.08|886.25|883.13|887.79|884.67|883.75|880.63|0
1652378100000|2022-05-12 17:55:00|886.12|883|883.98|880.86|888.98|885.86|878.04|874.92|0
1652378400000|2022-05-12 18:00:00|883.39|880.27|878.51|875.39|885.41|882.29|875.19|872.07|0
1652378700000|2022-05-12 18:05:00|879.46|876.34|892.1|888.98|892.57|889.45|879.46|876.34|0
1652379000000|2022-05-12 18:10:00|892.57|889.45|887.56|884.44|892.81|889.69|887.56|884.44|0
1652379300000|2022-05-12 18:15:00|887.33|884.21|881.62|878.5|889.25|886.13|880.67|877.55|0
1652379600000|2022-05-12 18:20:00|882.34|879.22|885.91|882.79|889.01|885.89|877.33|874.21|0
1652379900000|2022-05-12 18:25:00|886.75|883.63|883.77|880.65|889.85|886.73|880.19|877.07|0
1652380200000|2022-05-12 18:30:00|884.24|881.12|891.88|888.76|896.06|892.94|882.57|879.45|0
1652380500000|2022-05-12 18:35:00|890.92|887.8|897.61|894.49|898.57|895.45|890.92|887.8|0
1652380800000|2022-05-12 18:40:00|897.13|894.01|897.61|894.49|900.72|897.6|894.5|891.38|0
1652381100000|2022-05-12 18:45:00|896.89|893.77|897.11|893.99|897.58|894.46|891.16|888.04|0
1652381400000|2022-05-12 18:50:00|897.34|894.22|893.76|890.64|901.05|897.93|888.75|885.63|0
1652381700000|2022-05-12 18:55:00|894.48|891.36|895.87|892.75|898.97|895.85|891.85|888.73|0
1652382000000|2022-05-12 19:00:00|896.11|892.99|884.65|881.53|898.26|895.14|883.94|880.82|0
1652382300000|2022-05-12 19:05:00|883.94|880.82|891.11|887.99|894.91|891.79|883.94|880.82|0
1652382600000|2022-05-12 19:10:00|890.88|887.76|890.87|887.75|898.76|895.64|890.64|887.52|0
1652382900000|2022-05-12 19:15:00|891.24|888.12|875.26|872.38|891.24|888.12|872.4|869.52|0
1652383200000|2022-05-12 19:20:00|875.02|872.14|859.92|857.04|876.21|873.33|855.87|852.99|0
1652383500000|2022-05-12 19:25:00|860.39|857.51|871.35|868.47|872.07|869.19|851.83|848.95|0
1652383800000|2022-05-12 19:30:00|870.04|867.16|861.58|858.7|870.64|867.76|854.45|851.57|0
1652384100000|2022-05-12 19:35:00|863.01|860.13|855.16|852.28|868.14|865.26|855.16|852.28|0
1652384400000|2022-05-12 19:40:00|855.92|853.04|858.79|855.91|862.36|859.48|847.84|844.96|0
1652384700000|2022-05-12 19:45:00|858.07|855.19|855.7|852.82|860.46|857.58|849.27|846.39|0
1652385000000|2022-05-12 19:50:00|852.13|849.25|848.56|845.68|853.8|850.92|839.05|836.17|0
1652385300000|2022-05-12 19:55:00|849.27|846.39|827.6|824.72|851.18|848.3|827.6|824.72|0
1652385600000|2022-05-12 20:00:00|829.5|826.62|830.21|827.33|833.79|830.91|827.25|824.37|0
1652385900000|2022-05-12 20:05:00|829.98|827.1|828.55|825.67|831.16|828.28|827.84|824.96|0
1652386200000|2022-05-12 20:10:00|829.03|826.15|835.68|832.8|836.17|833.29|828.79|825.91|0
1652386500000|2022-05-12 20:15:00|835.44|832.08|831.4|828.04|836.63|833.27|830.69|827.33|0
1652386800000|2022-05-12 20:20:00|831.64|828.28|832.35|828.99|834.49|831.13|831.16|827.8|0
1652387100000|2022-05-12 20:25:00|832.11|828.75|832.47|829.11|834.49|831.13|831.52|828.16|0
1652387400000|2022-05-12 20:30:00|832.59|829.23|835.2|831.84|839.25|835.89|832.47|829.11|0
1652387700000|2022-05-12 20:35:00|834.97|831.61|839.61|836.25|842.23|838.87|833.9|830.54|0
1652388000000|2022-05-12 20:40:00|839.25|835.89|839.96|836.6|840.8|837.44|835.57|832.21|0
1652388300000|2022-05-12 20:45:00|839.85|836.49|845.21|841.85|845.21|841.85|837.11|833.75|0
1652388600000|2022-05-12 20:50:00|845.92|842.56|848.91|845.55|849.15|845.79|844.97|841.61|0
1652388900000|2022-05-12 20:55:00|848.67|845.31|846.76|843.4|851.06|847.7|845.81|842.45|0
1652389200000|2022-05-12 21:00:00|846.3|842.94|845.58|842.22|846.49|843.13|845.29|841.93|0
1652389500000|2022-05-12 21:05:00|845.65|842.29|845.71|842.35|846.03|842.67|845.43|842.07|0
1652389800000|2022-05-12 21:10:00|845.43|842.07|844.22|840.86|845.43|842.07|843.49|840.13|0
1652390100000|2022-05-12 21:15:00|844.18|840.82|844.33|840.97|844.43|841.07|844.08|840.72|0
1652390400000|2022-05-12 21:20:00|844.37|841.01|842.9|839.54|844.37|841.01|842.9|839.54|0
1652390700000|2022-05-12 21:25:00|843.11|839.75|842.45|839.09|843.21|839.85|842.41|839.05|0
1652391000000|2022-05-12 21:30:00|842.41|839.05|842.55|839.19|842.55|839.19|842|838.64|0
1652391300000|2022-05-12 21:35:00|842.45|839.09|842.27|838.91|842.55|839.19|842.27|838.91|0
1652391600000|2022-05-12 21:40:00|842.66|839.3|842.58|839.22|842.87|839.51|842|838.64|0
1652391900000|2022-05-12 21:45:00|842.39|839.03|842.13|838.77|842.39|839.03|841.58|838.22|0
1652392200000|2022-05-12 21:50:00|842.06|838.7|842.2|838.84|842.23|838.87|841.68|838.32|0
1652392500000|2022-05-12 21:55:00|842.02|838.66|841.65|838.29|842.06|838.7|841.58|838.22|0
1652392800000|2022-05-12 22:00:00|840.32|836.96|839.24|835.88|840.32|836.96|836.62|833.26|0
1652393100000|2022-05-12 22:05:00|838.76|835.4|836.86|833.5|840.56|837.2|835.19|831.83|0
1652393400000|2022-05-12 22:10:00|836.38|833.02|834.24|830.88|837.34|833.98|833.29|829.93|0
1652393700000|2022-05-12 22:15:00|834.48|831.12|834.6|831.24|837.33|833.97|833.89|830.53|0
1652394000000|2022-05-12 22:20:00|834|830.64|837.22|833.86|837.22|833.86|833.05|829.69|0
1652394300000|2022-05-12 22:25:00|837.33|833.97|832.7|829.34|837.33|833.97|832.34|828.98|0
1652394600000|2022-05-12 22:30:00|832.57|829.21|836.5|833.14|836.62|833.26|832.57|829.21|0
1652394900000|2022-05-12 22:35:00|836.98|833.62|836.27|832.91|836.98|833.62|836.14|832.78|0
1652395200000|2022-05-12 22:40:00|836.14|832.78|834.71|831.35|836.27|832.91|834.71|831.35|0
1652395500000|2022-05-12 22:45:00|834.95|831.59|835.43|832.07|835.9|832.54|834|830.64|0
1652395800000|2022-05-12 22:50:00|835.31|831.95|834.95|831.59|835.79|832.43|833.76|830.4|0
1652396100000|2022-05-12 22:55:00|834.71|831.35|834.47|831.11|835.66|832.3|834.24|830.88|0
1652396400000|2022-05-12 23:00:00|834.24|830.88|830.19|826.83|834.84|831.48|829.48|826.12|0
1652396700000|2022-05-12 23:05:00|829.96|826.6|829.72|826.36|830.19|826.83|826.16|822.8|0
1652397000000|2022-05-12 23:10:00|829.84|826.48|827.94|824.58|830.19|826.83|826.87|823.51|0
1652397300000|2022-05-12 23:15:00|828.05|824.69|828.53|825.17|830.19|826.83|827.82|824.46|0
1652397600000|2022-05-12 23:20:00|828.05|824.69|824.25|820.89|828.05|824.69|824.14|820.78|0
1652397900000|2022-05-12 23:25:00|824.02|820.66|824.25|820.89|825.2|821.84|821.88|818.52|0
1652398200000|2022-05-12 23:30:00|823.9|820.54|822.36|819|824.73|821.37|821.17|817.81|0
1652398500000|2022-05-12 23:35:00|821.88|818.52|819.75|816.39|823.3|819.94|819.51|816.15|0
1652398800000|2022-05-12 23:40:00|819.63|816.27|819.04|815.68|819.75|816.39|817.38|814.02|0
1652399100000|2022-05-12 23:45:00|818.68|815.32|815.48|812.12|818.8|815.44|814.3|810.94|0
1652399400000|2022-05-12 23:50:00|815.25|811.89|815.37|812.01|816.43|813.07|814.77|811.41|0
1652399700000|2022-05-12 23:55:00|815.24|811.88|815.95|812.59|816.19|812.83|814.89|811.53|0
1652400000000|2022-05-13 00:00:00|816.19|812.83|814.77|811.41|819.98|816.62|814.77|811.41|0
1652400300000|2022-05-13 00:05:00|815.01|811.65|817.14|813.78|817.37|814.01|814.77|811.41|0
1652400600000|2022-05-13 00:10:00|817.37|814.01|815.24|811.88|819.98|816.62|814.3|810.94|0
1652400900000|2022-05-13 00:15:00|815.48|812.12|814.04|810.68|815.6|812.24|813.93|810.57|0
1652401200000|2022-05-13 00:20:00|814.64|811.28|812.86|809.5|815.11|811.75|812.86|809.5|0
1652401500000|2022-05-13 00:25:00|812.62|809.26|810.49|807.13|813.93|810.57|810.49|807.13|0
1652401800000|2022-05-13 00:30:00|810.25|806.89|808.12|804.76|810.49|807.13|806.94|803.58|0
1652402100000|2022-05-13 00:35:00|807.89|804.53|806.94|803.58|809.54|806.18|806.94|803.58|0
1652402400000|2022-05-13 00:40:00|807.18|803.82|807.65|804.29|808.12|804.76|806.47|803.11|0
1652402700000|2022-05-13 00:45:00|807.77|804.41|808.83|805.47|808.83|805.47|807.18|803.82|0
1652403000000|2022-05-13 00:50:00|809.07|805.71|808.6|805.24|809.3|805.94|808.12|804.76|0
1652403300000|2022-05-13 00:55:00|808.48|805.12|808.01|804.65|809.19|805.83|807.41|804.05|0
1652403600000|2022-05-13 01:00:00|808.12|804.76|808.36|805|810.01|806.65|808.12|804.76|0
1652403900000|2022-05-13 01:05:00|808.48|805.12|808.83|805.47|809.3|805.94|807.88|804.52|0
1652404200000|2022-05-13 01:10:00|808.48|805.12|807.65|804.29|809.66|806.3|807.41|804.05|0
1652404500000|2022-05-13 01:15:00|807.41|804.05|801.97|798.61|807.88|804.52|801.97|798.61|0
1652404800000|2022-05-13 01:20:00|802.21|798.85|800.68|797.32|802.68|799.32|800.21|796.85|0
1652405100000|2022-05-13 01:25:00|800.56|797.2|801.27|797.91|801.5|798.14|799.38|796.02|0
1652405400000|2022-05-13 01:30:00|800.92|797.56|802.68|799.32|803.63|800.27|800.79|797.43|0
1652405700000|2022-05-13 01:35:00|802.57|799.21|806.58|803.22|807.41|804.05|802.57|799.21|0
1652406000000|2022-05-13 01:40:00|806.7|803.34|806.58|803.22|807.17|803.81|804.33|800.97|0
1652406300000|2022-05-13 01:45:00|806.7|803.34|804.33|800.97|806.82|803.46|803.86|800.5|0
1652406600000|2022-05-13 01:50:00|804.22|800.86|803.04|799.68|805.04|801.68|802.33|798.97|0
1652406900000|2022-05-13 01:55:00|802.91|799.55|803.62|800.26|804.1|800.74|802.44|799.08|0
1652407200000|2022-05-13 02:00:00|803.39|800.03|801.86|798.5|803.62|800.26|800.55|797.19|0
1652407500000|2022-05-13 02:05:00|801.73|798.37|802.91|799.55|803.27|799.91|800.79|797.43|0
1652407800000|2022-05-13 02:10:00|802.8|799.44|804.09|800.73|804.93|801.57|802.68|799.32|0
1652408100000|2022-05-13 02:15:00|804.22|800.86|802.68|799.32|804.8|801.44|801.62|798.26|0
1652408400000|2022-05-13 02:20:00|802.91|799.55|803.38|800.02|803.62|800.26|801.97|798.61|0
1652408700000|2022-05-13 02:25:00|803.27|799.91|804.21|800.85|804.33|800.97|802.91|799.55|0
1652409000000|2022-05-13 02:30:00|804.09|800.73|802.67|799.31|804.33|800.97|802.67|799.31|0
1652409300000|2022-05-13 02:35:00|802.8|799.44|805.03|801.67|805.16|801.8|801.96|798.6|0
1652409600000|2022-05-13 02:40:00|804.56|801.2|803.62|800.26|804.56|801.2|803.14|799.78|0
1652409900000|2022-05-13 02:45:00|803.5|800.14|803.14|799.78|803.85|800.49|802.44|799.08|0
1652410200000|2022-05-13 02:50:00|803.38|800.02|803.62|800.26|804.21|800.85|802.91|799.55|0
1652410500000|2022-05-13 02:55:00|803.85|800.49|803.14|799.78|803.97|800.61|803.14|799.78|0
1652410800000|2022-05-13 03:00:00|803.61|800.25|803.85|800.49|804.09|800.73|802.67|799.31|0
1652411100000|2022-05-13 03:05:00|803.97|800.61|800.07|796.71|803.97|800.61|799.36|796|0
1652411400000|2022-05-13 03:10:00|799.96|796.6|799.6|796.24|801.25|797.89|799.36|796|0
1652411700000|2022-05-13 03:15:00|799.36|796|793.94|790.58|799.36|796|793.7|790.34|0
1652412000000|2022-05-13 03:20:00|793.83|790.47|790.64|787.28|794.65|791.29|790.53|787.17|0
1652412300000|2022-05-13 03:25:00|790.77|787.41|790.64|787.28|793.23|789.87|790.41|787.05|0
1652412600000|2022-05-13 03:30:00|790.41|787.05|787.82|784.46|790.64|787.28|786.64|783.28|0
1652412900000|2022-05-13 03:35:00|787.71|784.35|788.29|784.93|788.76|785.4|786.88|783.52|0
1652413200000|2022-05-13 03:40:00|787.47|784.11|786.88|783.52|787.58|784.22|786.41|783.05|0
1652413500000|2022-05-13 03:45:00|786.64|783.28|791.58|788.22|791.94|788.58|786.64|783.28|0
1652413800000|2022-05-13 03:50:00|791.47|788.11|792.76|789.4|792.99|789.63|790.29|786.93|0
1652414100000|2022-05-13 03:55:00|792.52|789.16|792.29|788.93|793.23|789.87|791.7|788.34|0
1652414400000|2022-05-13 04:00:00|792.52|789.16|795.82|792.46|795.82|792.46|792.29|788.93|0
1652414700000|2022-05-13 04:05:00|796.18|792.82|795.35|791.99|797.47|794.11|795.11|791.75|0
1652415000000|2022-05-13 04:10:00|795.58|792.22|797|793.64|798.65|795.29|795.58|792.22|0
1652415300000|2022-05-13 04:15:00|797.23|793.87|798.53|795.17|798.65|795.29|796.52|793.16|0
1652415600000|2022-05-13 04:20:00|798.65|795.29|796.65|793.29|798.65|795.29|796.52|793.16|0
1652415900000|2022-05-13 04:25:00|796.52|793.16|796.76|793.4|797.59|794.23|796.17|792.81|0
1652416200000|2022-05-13 04:30:00|796.88|793.52|797.47|794.11|797.7|794.34|796.29|792.93|0
1652416500000|2022-05-13 04:35:00|797.23|793.87|796.05|792.69|797.23|793.87|795.81|792.45|0
1652416800000|2022-05-13 04:40:00|796.29|792.93|795.81|792.45|796.76|793.4|795.58|792.22|0
1652417100000|2022-05-13 04:45:00|796.17|792.81|793.11|789.75|796.29|792.93|792.99|789.63|0
1652417400000|2022-05-13 04:50:00|793.34|789.98|792.28|788.92|793.69|790.33|791.1|787.74|0
1652417700000|2022-05-13 04:55:00|792.04|788.68|792.75|789.39|793.22|789.86|791.57|788.21|0
1652418000000|2022-05-13 05:00:00|792.51|789.15|794.4|791.04|796.28|792.92|792.28|788.92|0
1652418300000|2022-05-13 05:05:00|794.28|790.92|792.28|788.92|795.34|791.98|791.57|788.21|0
1652418600000|2022-05-13 05:10:00|792.04|788.68|793.22|789.86|793.69|790.33|790.63|787.27|0
1652418900000|2022-05-13 05:15:00|792.63|789.27|791.33|787.97|793.22|789.86|791.33|787.97|0
1652419200000|2022-05-13 05:20:00|790.63|787.27|790.51|787.15|791.57|788.21|788.74|785.38|0
1652419500000|2022-05-13 05:25:00|790.39|787.03|792.74|789.38|793.92|790.56|790.39|787.03|0
1652419800000|2022-05-13 05:30:00|792.63|789.27|790.75|787.39|793.92|790.56|790.39|787.03|0
1652420100000|2022-05-13 05:35:00|790.86|787.5|789.92|786.56|791.1|787.74|789.21|785.85|0
1652420400000|2022-05-13 05:40:00|790.15|786.79|790.15|786.79|791.09|787.73|789.57|786.21|0
1652420700000|2022-05-13 05:45:00|789.92|786.56|791.69|788.33|792.27|788.91|789.21|785.85|0
1652421000000|2022-05-13 05:50:00|791.8|788.44|792.51|789.15|793.68|790.32|791.8|788.44|0
1652421300000|2022-05-13 05:55:00|792.39|789.03|792.98|789.62|794.15|790.79|792.03|788.67|0
1652421600000|2022-05-13 06:00:00|792.74|789.38|794.86|791.5|794.98|791.62|791.56|788.2|0
1652421900000|2022-05-13 06:05:00|795.1|791.74|794.98|791.62|795.33|791.97|791.56|788.2|0
1652422200000|2022-05-13 06:10:00|795.09|791.73|800.28|796.92|800.64|797.28|795.09|791.73|0
1652422500000|2022-05-13 06:15:00|800.05|796.69|802.64|799.28|804.3|800.94|799.81|796.45|0
1652422800000|2022-05-13 06:20:00|802.41|799.05|800.52|797.16|802.77|799.41|799.57|796.21|0
1652423100000|2022-05-13 06:25:00|800.75|797.39|801.93|798.57|802.17|798.81|798.39|795.03|0
1652423400000|2022-05-13 06:30:00|802.17|798.81|800.01|796.65|803.25|799.89|798.94|795.58|0
1652423700000|2022-05-13 06:35:00|799.77|796.41|798.71|795.35|800.12|796.76|797.41|794.05|0
1652424000000|2022-05-13 06:40:00|798.23|794.87|796.94|793.58|800.83|797.47|796.58|793.22|0
1652424300000|2022-05-13 06:45:00|797.05|793.69|794.69|791.33|798.12|794.76|794.46|791.1|0
1652424600000|2022-05-13 06:50:00|794.93|791.57|795.64|792.28|796.58|793.22|794.22|790.86|0
1652424900000|2022-05-13 06:55:00|796.34|792.98|797.05|793.69|798.12|794.76|794.46|791.1|0
1652425200000|2022-05-13 07:00:00|798.23|794.87|803.66|800.3|805.56|802.2|797.52|794.16|0
1652425500000|2022-05-13 07:05:00|804.02|801.14|802.48|799.6|806.97|804.09|801.65|798.77|0
1652425800000|2022-05-13 07:10:00|802.24|799.36|799.64|796.76|802.95|800.07|796.93|794.05|0
1652426100000|2022-05-13 07:15:00|799.53|796.65|802.24|799.36|805.08|802.2|796.46|793.58|0
1652426400000|2022-05-13 07:20:00|802.13|799.25|793.39|790.51|803.66|800.78|791.86|788.98|0
1652426700000|2022-05-13 07:25:00|793.03|790.15|792.56|789.68|799.17|796.29|791.62|788.74|0
1652427000000|2022-05-13 07:30:00|792.09|789.21|783.88|781|793.27|790.39|783.88|781|0
1652427300000|2022-05-13 07:35:00|784.01|781.13|783.88|781|785.3|782.42|783.88|781|0
1652427600000|2022-05-13 07:40:00|784.12|781.24|786.71|783.83|787.89|785.01|784.12|781.24|0
1652427900000|2022-05-13 07:45:00|786.47|783.59|786|783.12|787.65|784.77|783.88|781|0
1652428200000|2022-05-13 07:50:00|785.77|782.89|789.3|786.42|789.3|786.42|785.3|782.42|0
1652428500000|2022-05-13 07:55:00|788.83|785.95|792.37|789.49|794.02|791.14|788.59|785.71|0
1652428800000|2022-05-13 08:00:00|792.61|789.73|788.01|785.13|792.61|789.73|786.47|783.59|0
1652429100000|2022-05-13 08:05:00|788.12|785.24|786.36|783.48|788.12|785.24|784.82|781.94|0
1652429400000|2022-05-13 08:10:00|786.23|783.35|789.54|786.66|790.01|787.13|786.23|783.35|0
1652429700000|2022-05-13 08:15:00|789.06|786.18|786.71|783.83|789.54|786.66|786.36|783.48|0
1652430000000|2022-05-13 08:20:00|787.06|784.18|784.58|781.7|787.88|785|784.58|781.7|0
1652430300000|2022-05-13 08:25:00|784.71|781.83|785.29|782.41|786|783.12|783.88|781|0
1652430600000|2022-05-13 08:30:00|785.05|782.17|785.76|782.88|788.59|785.71|784.35|781.47|0
1652430900000|2022-05-13 08:35:00|785.52|782.64|788.12|785.24|788.59|785.71|785.52|782.64|0
1652431200000|2022-05-13 08:40:00|788.35|785.47|789.65|786.77|790.95|788.07|787.53|784.65|0
1652431500000|2022-05-13 08:45:00|790.24|787.36|792.84|789.96|793.07|790.19|789.77|786.89|0
1652431800000|2022-05-13 08:50:00|793.07|790.19|790|787.12|794.14|791.26|789.89|787.01|0
1652432100000|2022-05-13 08:55:00|789.77|786.89|789.18|786.3|791.18|788.3|789.06|786.18|0
1652432400000|2022-05-13 09:00:00|789.06|786.18|786.82|783.94|789.06|786.18|786.23|783.35|0
1652432700000|2022-05-13 09:05:00|786.46|783.58|783.87|780.99|787.76|784.88|783.87|780.99|0
1652433000000|2022-05-13 09:10:00|784.11|781.23|785.52|782.64|785.52|782.64|783.87|780.99|0
1652433300000|2022-05-13 09:15:00|785.41|782.53|785.05|782.17|786.93|784.05|784.81|781.93|0
1652433600000|2022-05-13 09:20:00|784.81|781.93|785.52|782.64|785.52|782.64|784.81|781.93|0
1652433900000|2022-05-13 09:25:00|785.75|782.87|787.4|784.52|788.35|785.47|782.22|779.34|0
1652434200000|2022-05-13 09:30:00|787.17|784.29|790.7|787.82|791.88|789|786.7|783.82|0
1652434500000|2022-05-13 09:35:00|790.47|787.59|791.18|788.3|792.59|789.71|789.76|786.88|0
1652434800000|2022-05-13 09:40:00|790.7|787.82|789.05|786.17|792.12|789.24|789.05|786.17|0
1652435100000|2022-05-13 09:45:00|788.94|786.06|791.06|788.18|792.71|789.83|787.64|784.76|0
1652435400000|2022-05-13 09:50:00|790.94|788.06|795.66|792.78|795.66|792.78|790.83|787.95|0
1652435700000|2022-05-13 09:55:00|795.78|792.9|793.53|790.65|795.78|792.9|792.24|789.36|0
1652436000000|2022-05-13 10:00:00|793.77|790.89|791.77|788.89|794.13|791.25|791.64|788.76|0
1652436300000|2022-05-13 10:05:00|791.88|789|795.9|793.02|796.13|793.25|791.88|789|0
1652436600000|2022-05-13 10:10:00|795.55|792.67|789.76|786.88|796.49|793.61|789.64|786.76|0
1652436900000|2022-05-13 10:15:00|790.23|787.35|792.11|789.23|792.59|789.71|789.28|786.4|0
1652437200000|2022-05-13 10:20:00|792.24|789.36|790.58|787.7|792.82|789.94|790.46|787.58|0
1652437500000|2022-05-13 10:25:00|790.93|788.05|790.82|787.94|791.41|788.53|789.99|787.11|0
1652437800000|2022-05-13 10:30:00|791.17|788.29|789.28|786.4|791.88|789|788.57|785.69|0
1652438100000|2022-05-13 10:35:00|789.04|786.16|786.21|783.33|789.04|786.16|786.21|783.33|0
1652438400000|2022-05-13 10:40:00|786.1|783.22|789.28|786.4|789.28|786.4|785.74|782.86|0
1652438700000|2022-05-13 10:45:00|789.04|786.16|789.28|786.4|789.75|786.87|788.1|785.22|0
1652439000000|2022-05-13 10:50:00|789.4|786.52|788.33|785.45|789.4|786.52|787.16|784.28|0
1652439300000|2022-05-13 10:55:00|787.86|784.98|786.68|783.8|788.33|785.45|785.27|782.39|0
1652439600000|2022-05-13 11:00:00|787.04|784.16|788.33|785.45|789.28|786.4|785.03|782.15|0
1652439900000|2022-05-13 11:05:00|788.46|785.58|788.46|785.58|790.46|787.58|788.1|785.22|0
1652440200000|2022-05-13 11:10:00|788.57|785.69|789.04|786.16|789.98|787.1|788.57|785.69|0
1652440500000|2022-05-13 11:15:00|789.16|786.28|789.75|786.87|790.45|787.57|788.57|785.69|0
1652440800000|2022-05-13 11:20:00|789.98|787.1|789.75|786.87|790.45|787.57|789.04|786.16|0
1652441100000|2022-05-13 11:25:00|789.51|786.63|788.45|785.57|789.98|787.1|787.62|784.74|0
1652441400000|2022-05-13 11:30:00|788.33|785.45|784.56|781.68|789.98|787.1|784.56|781.68|0
1652441700000|2022-05-13 11:35:00|784.32|781.44|784.79|781.91|785.26|782.38|783.85|780.97|0
1652442000000|2022-05-13 11:40:00|784.68|781.8|782.87|779.99|785.26|782.38|782.64|779.76|0
1652442300000|2022-05-13 11:45:00|783.11|780.23|780.75|777.87|784.76|781.88|780.75|777.87|0
1652442600000|2022-05-13 11:50:00|781.22|778.34|780.52|777.64|784.05|781.17|780.52|777.64|0
1652442900000|2022-05-13 11:55:00|780.28|777.4|774.16|771.28|780.28|777.4|772.28|769.4|0
1652443200000|2022-05-13 12:00:00|773.45|770.57|777.1|774.22|777.22|774.34|771.81|768.93|0
1652443500000|2022-05-13 12:05:00|776.98|774.1|776.98|774.1|778.63|775.75|775.57|772.69|0
1652443800000|2022-05-13 12:10:00|776.75|773.87|777.99|775.11|778.97|776.09|776.51|773.63|0
1652444100000|2022-05-13 12:15:00|777.76|774.88|775.76|772.88|778.7|775.82|774.23|771.35|0
1652444400000|2022-05-13 12:20:00|775.64|772.76|777.88|775|778.46|775.58|774.46|771.58|0
1652444700000|2022-05-13 12:25:00|777.76|774.88|777.99|775.11|779.17|776.29|777.76|774.88|0
1652445000000|2022-05-13 12:30:00|778.11|775.23|773.88|771|778.23|775.35|773.52|770.64|0
1652445300000|2022-05-13 12:35:00|773.75|770.87|774.69|771.81|775.17|772.29|773.52|770.64|0
1652445600000|2022-05-13 12:40:00|774.46|771.58|776.4|773.52|777.57|774.69|774.22|771.34|0
1652445900000|2022-05-13 12:45:00|776.16|773.28|774.04|771.16|776.4|773.52|773.81|770.93|0
1652446200000|2022-05-13 12:50:00|774.28|771.4|772.63|769.75|774.98|772.1|772.16|769.28|0
1652446500000|2022-05-13 12:55:00|772.39|769.51|777.57|774.69|777.57|774.69|772.16|769.28|0
1652446800000|2022-05-13 13:00:00|777.1|774.22|780.16|777.28|781.34|778.46|776.63|773.75|0
1652447100000|2022-05-13 13:05:00|779.93|777.05|780.63|777.75|781.34|778.46|777.57|774.69|0
1652447400000|2022-05-13 13:10:00|780.87|777.99|787.24|784.36|787.71|784.83|779.93|777.05|0
1652447700000|2022-05-13 13:15:00|787|784.12|787|784.12|787.24|784.36|784.17|781.29|0
1652448000000|2022-05-13 13:20:00|787.47|784.59|789.36|786.48|789.36|786.48|786.77|783.89|0
1652448300000|2022-05-13 13:25:00|788.89|786.01|787.71|784.83|790.07|787.19|786.53|783.65|0
1652448600000|2022-05-13 13:30:00|787.95|785.07|791.96|789.08|791.96|789.08|782.52|779.64|0
1652448900000|2022-05-13 13:35:00|792.44|789.56|785.32|782.44|797.64|794.76|780.16|777.28|0
1652449200000|2022-05-13 13:40:00|785.56|782.68|778.92|776.04|790.05|787.17|778.21|775.33|0
1652449500000|2022-05-13 13:45:00|778.45|775.57|783.04|780.16|785.65|782.77|776.19|773.31|0
1652449800000|2022-05-13 13:50:00|782.1|779.22|765.58|762.7|782.81|779.93|764.64|761.76|0
1652450100000|2022-05-13 13:55:00|765.11|762.23|769.29|766.41|771.54|768.66|765.11|762.23|0
1652450400000|2022-05-13 14:00:00|768.23|765.35|757.75|754.87|769.05|766.17|755.52|752.64|0
1652450700000|2022-05-13 14:05:00|756.81|753.93|757.28|754.4|763.63|760.75|756.34|753.46|0
1652451000000|2022-05-13 14:10:00|757.98|755.1|757.04|754.16|760.8|757.92|753.75|750.87|0
1652451300000|2022-05-13 14:15:00|756.81|753.93|757|754.12|761.94|759.06|755.12|752.24|0
1652451600000|2022-05-13 14:20:00|756.29|753.41|744.08|741.2|756.29|753.41|743.61|740.73|0
1652451900000|2022-05-13 14:25:00|743.61|740.73|745.49|742.61|746.42|743.54|740.8|737.92|0
1652452200000|2022-05-13 14:30:00|745.25|742.37|742.79|739.91|746.19|743.31|741.62|738.74|0
1652452500000|2022-05-13 14:35:00|742.56|739.68|744.67|741.79|746.78|743.9|740.92|738.04|0
1652452800000|2022-05-13 14:40:00|744.2|741.32|755.5|752.62|755.5|752.62|743.85|740.97|0
1652453100000|2022-05-13 14:45:00|755.74|752.86|753.86|750.98|761.15|758.27|750.81|747.93|0
1652453400000|2022-05-13 14:50:00|754.09|751.21|745.19|742.31|755.03|752.15|744.72|741.84|0
1652453700000|2022-05-13 14:55:00|744.72|741.84|746.59|743.71|748.47|745.59|743.08|740.2|0
1652454000000|2022-05-13 15:00:00|747.53|744.65|749.64|746.76|752.69|749.81|745.89|743.01|0
1652454300000|2022-05-13 15:05:00|748.93|746.05|745.42|742.54|749.52|746.64|744.72|741.84|0
1652454600000|2022-05-13 15:10:00|745.54|742.66|745.89|743.01|747.99|745.11|744.25|741.37|0
1652454900000|2022-05-13 15:15:00|746.82|743.94|749.63|746.75|752.21|749.33|745.89|743.01|0
1652455200000|2022-05-13 15:20:00|749.87|746.99|744.01|741.13|749.87|746.99|741.67|738.79|0
1652455500000|2022-05-13 15:25:00|743.54|740.66|740.5|737.62|745.42|742.54|739.8|736.92|0
1652455800000|2022-05-13 15:30:00|740.27|737.39|742.2|739.32|744.77|741.89|738.93|736.05|0
1652456100000|2022-05-13 15:35:00|741.97|739.09|739.71|736.83|743.37|740.49|738.54|735.66|0
1652456400000|2022-05-13 15:40:00|739.95|737.07|743.45|740.57|747.43|744.55|739.95|737.07|0
1652456700000|2022-05-13 15:45:00|743.69|740.81|745.56|742.68|747.2|744.32|743.69|740.81|0
1652457000000|2022-05-13 15:50:00|745.79|742.91|739.71|736.83|746.26|743.38|739.48|736.6|0
1652457300000|2022-05-13 15:55:00|739.94|737.06|741.58|738.7|742.28|739.4|739.24|736.36|0
1652457600000|2022-05-13 16:00:00|740.41|737.53|736.2|733.32|741.11|738.23|735.97|733.09|0
1652457900000|2022-05-13 16:05:00|735.97|733.09|729.67|726.79|736.2|733.32|729.67|726.79|0
1652458200000|2022-05-13 16:10:00|729.44|726.56|727.81|724.93|731.77|728.89|725.25|722.37|0
1652458500000|2022-05-13 16:15:00|728.04|725.16|731.3|728.42|731.3|728.42|726.88|724|0
1652458800000|2022-05-13 16:20:00|731.54|728.66|733.63|730.75|735.27|732.39|729.91|727.03|0
1652459100000|2022-05-13 16:25:00|734.8|731.92|733.87|730.99|738.54|735.66|733.87|730.99|0
1652459400000|2022-05-13 16:30:00|733.63|730.75|731.25|728.37|733.63|730.75|729.17|726.29|0
1652459700000|2022-05-13 16:35:00|731.48|728.6|730.55|727.67|731.71|728.83|729.85|726.97|0
1652460000000|2022-05-13 16:40:00|730.78|727.9|732.41|729.53|732.41|729.53|728.44|725.56|0
1652460300000|2022-05-13 16:45:00|731.95|729.07|737.62|734.74|737.62|734.74|731.48|728.6|0
1652460600000|2022-05-13 16:50:00|737.86|734.98|743.47|740.59|748.16|745.28|737.86|734.98|0
1652460900000|2022-05-13 16:55:00|743.71|740.83|738.32|735.44|743.71|740.83|738.09|735.21|0
1652461200000|2022-05-13 17:00:00|738.09|735.21|736.92|734.04|739.72|736.84|734.35|731.47|0
1652461500000|2022-05-13 17:05:00|737.62|734.74|741.36|738.48|743|740.12|737.39|734.51|0
1652461800000|2022-05-13 17:10:00|741.6|738.72|739.14|736.26|743.94|741.06|739.14|736.26|0
1652462100000|2022-05-13 17:15:00|740.07|737.19|744.99|742.11|745.93|743.05|740.07|737.19|0
1652462400000|2022-05-13 17:20:00|745.23|742.35|742.77|739.65|748.75|745.87|742.77|739.65|0
1652462700000|2022-05-13 17:25:00|742.53|739.41|746.52|743.4|746.52|743.4|740.19|737.07|0
1652463000000|2022-05-13 17:30:00|745.34|742.22|743|739.88|746.99|743.87|742.3|739.18|0
1652463300000|2022-05-13 17:35:00|742.77|739.65|748.86|745.74|749.1|745.98|742.77|739.65|0
1652463600000|2022-05-13 17:40:00|749.1|745.98|754.03|750.91|755.44|752.32|748.63|745.51|0
1652463900000|2022-05-13 17:45:00|754.27|751.15|751.92|748.8|757.8|754.68|751.45|748.33|0
1652464200000|2022-05-13 17:50:00|752.39|749.27|754.5|751.38|756.85|753.73|750.98|747.86|0
1652464500000|2022-05-13 17:55:00|754.74|751.62|760.39|757.27|762.98|759.86|754.5|751.38|0
1652464800000|2022-05-13 18:00:00|761.09|757.97|776.82|773.7|778.58|775.46|761.09|757.97|0
1652465100000|2022-05-13 18:05:00|777.88|774.76|770.79|767.67|781.67|778.55|769.85|766.73|0
1652465400000|2022-05-13 18:10:00|771.03|767.91|773.98|771.1|775.04|771.92|767.02|763.9|0
1652465700000|2022-05-13 18:15:00|774.22|771.34|767.73|764.85|776.34|773.46|767.6|764.72|0
1652466000000|2022-05-13 18:20:00|767.37|764.49|774.45|771.57|777.05|774.17|767.37|764.49|0
1652466300000|2022-05-13 18:25:00|773.74|770.86|772.8|769.92|778.23|775.35|771.85|768.97|0
1652466600000|2022-05-13 18:30:00|772.56|769.68|765.48|762.6|772.56|769.68|757.95|755.07|0
1652466900000|2022-05-13 18:35:00|765.72|762.84|768.31|765.43|771.26|768.38|764.07|761.19|0
1652467200000|2022-05-13 18:40:00|768.07|765.19|763.36|760.48|770.2|767.32|762.18|759.3|0
1652467500000|2022-05-13 18:45:00|763.12|760.24|767.13|764.25|770.2|767.32|762.89|760.01|0
1652467800000|2022-05-13 18:50:00|767.6|764.72|750.66|747.78|767.84|764.96|750.31|747.43|0
1652468100000|2022-05-13 18:55:00|750.19|747.31|750.19|747.31|753.13|750.25|749.96|747.08|0
1652468400000|2022-05-13 19:00:00|749.72|746.84|751.34|748.46|751.58|748.7|745.71|742.83|0
1652468700000|2022-05-13 19:05:00|751.11|748.23|743.36|740.96|751.11|748.23|743.12|740.72|0
1652469000000|2022-05-13 19:10:00|743.12|740.72|738.5|736.1|744.41|742.01|738.03|735.63|0
1652469300000|2022-05-13 19:15:00|738.03|735.63|736.86|734.46|740.84|738.44|734.28|731.88|0
1652469600000|2022-05-13 19:20:00|737.33|734.93|735.92|733.52|740.84|738.44|734.75|732.35|0
1652469900000|2022-05-13 19:25:00|736.39|733.99|732.18|729.78|738.5|736.1|731.71|729.31|0
1652470200000|2022-05-13 19:30:00|732.41|730.01|747.41|745.01|748.11|745.71|730.54|728.14|0
1652470500000|2022-05-13 19:35:00|747.29|744.89|745.48|742.6|751.4|749|740.55|737.67|0
1652470800000|2022-05-13 19:40:00|745.01|742.13|740.31|737.43|745.94|743.06|737.97|735.09|0
1652471100000|2022-05-13 19:45:00|740.2|737.32|742.76|739.88|748.64|745.76|735.72|732.84|0
1652471400000|2022-05-13 19:50:00|742.99|740.11|745.09|742.21|755.23|752.35|742.99|740.11|0
1652471700000|2022-05-13 19:55:00|745.79|742.91|740.17|737.29|749.08|746.2|738.53|735.65|0
1652472000000|2022-05-13 20:00:00|738.99|736.11|744.02|741.62|745.43|743.03|738.99|736.11|0
1652472300000|2022-05-13 20:05:00|743.91|741.51|747.08|744.68|747.55|745.15|743.55|741.15|0
1652472600000|2022-05-13 20:10:00|746.73|744.33|747.08|744.68|747.31|744.91|744.96|742.56|0
1652684700000|2022-05-16 07:05:00|760.19|757.79|765.02|762.62|766.68|764.28|759.95|757.55|0
1652685000000|2022-05-16 07:10:00|764.44|762.04|765.5|763.1|770.47|768.07|764.44|762.04|0
1652685300000|2022-05-16 07:15:00|766.09|763.69|771.65|769.25|772.12|769.72|765.73|763.33|0
1652685600000|2022-05-16 07:20:00|772.12|769.72|770.95|768.55|774.49|772.09|770.11|767.71|0
1652685900000|2022-05-16 07:25:00|770.37|767.97|762.92|760.52|770.48|768.08|761.15|758.75|0
1652686200000|2022-05-16 07:30:00|761.74|759.34|760.09|757.69|763.39|760.99|758.67|756.27|0
1652686500000|2022-05-16 07:35:00|759.85|757.45|760.56|758.16|763.04|760.64|758.79|756.39|0
1652686800000|2022-05-16 07:40:00|760.79|758.39|759.74|757.34|761.15|758.75|757.73|755.33|0
1652687100000|2022-05-16 07:45:00|759.61|757.21|757.49|755.09|760.56|758.16|753.96|751.56|0
1652687400000|2022-05-16 07:50:00|757.73|755.33|760.91|758.51|761.39|758.99|755.49|753.09|0
1652687700000|2022-05-16 07:55:00|761.15|758.75|760.44|758.04|762.68|760.28|758.2|755.8|0
1652688000000|2022-05-16 08:00:00|760.08|757.68|757.38|754.98|760.68|758.28|755.84|753.44|0
1652688300000|2022-05-16 08:05:00|757.61|755.21|757.02|754.62|759.85|757.45|756.55|754.15|0
1652688600000|2022-05-16 08:10:00|757.14|754.74|753.72|751.32|757.14|754.74|753.72|751.32|0
1652688900000|2022-05-16 08:15:00|753.84|751.44|749.72|747.32|754.43|752.03|749.01|746.61|0
1652689200000|2022-05-16 08:20:00|749.25|746.85|748.07|745.67|750.31|747.91|747.73|745.33|0
1652689500000|2022-05-16 08:25:00|747.73|745.33|751.96|749.56|752.43|750.03|747.49|745.09|0
1652689800000|2022-05-16 08:30:00|751.83|749.43|750.19|747.79|753.25|750.85|748.43|746.03|0
1652690100000|2022-05-16 08:35:00|750.31|747.91|752.77|750.37|753.37|750.97|749.25|746.85|0
1652690400000|2022-05-16 08:40:00|752.54|750.14|751.83|749.43|754.78|752.38|750.89|748.49|0
1652690700000|2022-05-16 08:45:00|751.72|749.32|750.42|748.02|752.07|749.67|749.95|747.55|0
1652691000000|2022-05-16 08:50:00|750.31|747.91|746.66|744.26|750.89|748.49|746.66|744.26|0
1652691300000|2022-05-16 08:55:00|746.9|744.5|743.61|741.21|747.37|744.97|743.61|741.21|0
1652691600000|2022-05-16 09:00:00|744.08|741.68|743.26|740.86|744.78|742.38|742.67|740.27|0
1652691900000|2022-05-16 09:05:00|743.14|740.74|745.72|743.32|746.55|744.15|743.14|740.74|0
1652692200000|2022-05-16 09:10:00|745.84|743.44|745.61|743.21|746.42|744.02|744.31|741.91|0
1652692500000|2022-05-16 09:15:00|745.48|743.08|746.54|744.14|747.25|744.85|744.78|742.38|0
1652692800000|2022-05-16 09:20:00|746.19|743.79|749.48|747.08|749.95|747.55|745.95|743.55|0
1652693100000|2022-05-16 09:25:00|749.36|746.96|752.53|750.13|752.77|750.37|749.13|746.73|0
1652693400000|2022-05-16 09:30:00|752.77|750.37|750.41|748.01|752.77|750.37|749.83|747.43|0
1652693700000|2022-05-16 09:35:00|751.01|748.61|753.36|750.96|753.47|751.07|750.54|748.14|0
1652694000000|2022-05-16 09:40:00|753.59|751.19|753.24|750.84|754.18|751.78|751.71|749.31|0
1652694300000|2022-05-16 09:45:00|753.36|750.96|751.59|749.19|753.47|751.07|751.59|749.19|0
1652694600000|2022-05-16 09:50:00|751.71|749.31|753.83|751.43|753.94|751.54|751.35|748.95|0
1652694900000|2022-05-16 09:55:00|753.71|751.31|756.29|753.89|757.71|755.31|753.47|751.07|0
1652695200000|2022-05-16 10:00:00|755.59|753.19|752.76|750.36|755.82|753.42|752.76|750.36|0
1652695500000|2022-05-16 10:05:00|752.29|749.89|754.17|751.77|755.12|752.72|752.29|749.89|0
1652695800000|2022-05-16 10:10:00|754.06|751.66|752.06|749.66|755|752.6|752.06|749.66|0
1652696100000|2022-05-16 10:15:00|751.94|749.54|752.53|750.13|753|750.6|751.24|748.84|0
1652696400000|2022-05-16 10:20:00|752.29|749.89|754.41|752.01|755|752.6|752.29|749.89|0
1652696700000|2022-05-16 10:25:00|753.7|751.3|750.53|748.13|753.94|751.54|749.47|747.07|0
1652697000000|2022-05-16 10:30:00|751|748.6|753.23|750.83|754.64|752.24|751|748.6|0
1652697300000|2022-05-16 10:35:00|752.52|750.12|749.66|747.26|753.93|751.53|748.96|746.56|0
1652697600000|2022-05-16 10:40:00|750.13|747.73|751.07|748.67|751.78|749.38|749.19|746.79|0
1652697900000|2022-05-16 10:45:00|750.84|748.44|750.84|748.44|751.54|749.14|749.19|746.79|0
1652698200000|2022-05-16 10:50:00|750.96|748.56|753.9|751.5|753.9|751.5|750.6|748.2|0
1652698500000|2022-05-16 10:55:00|753.55|751.15|752.72|750.32|753.55|751.15|750.36|747.96|0
1652698800000|2022-05-16 11:00:00|752.01|749.61|752.25|749.85|752.96|750.56|750.84|748.44|0
1652699100000|2022-05-16 11:05:00|752.72|750.32|748.48|746.08|752.72|750.32|747.54|745.14|0
1652699400000|2022-05-16 11:10:00|748.72|746.32|749.42|747.02|749.89|747.49|747.77|745.37|0
1652699700000|2022-05-16 11:15:00|749.07|746.67|748.71|746.31|750.6|748.2|748.48|746.08|0
1652700000000|2022-05-16 11:20:00|748.6|746.2|748.01|745.61|751.3|748.9|747.07|744.67|0
1652700300000|2022-05-16 11:25:00|748.24|745.84|752.01|749.61|752.72|750.32|748.01|745.61|0
1652700600000|2022-05-16 11:30:00|751.77|749.37|754.13|751.73|754.36|751.96|751.3|748.9|0
1652700900000|2022-05-16 11:35:00|754.25|751.85|753.19|750.79|754.36|751.96|752.48|750.08|0
1652701200000|2022-05-16 11:40:00|753.31|750.91|751.3|748.9|753.42|751.02|751.07|748.67|0
1652701500000|2022-05-16 11:45:00|751.19|748.79|750.59|748.19|751.77|749.37|749.18|746.78|0
1652701800000|2022-05-16 11:50:00|750.83|748.43|748.83|746.43|751.77|749.37|747.53|745.13|0
1652702100000|2022-05-16 11:55:00|748.6|746.2|749.18|746.78|751.3|748.9|748.47|746.07|0
1652702400000|2022-05-16 12:00:00|748.71|746.31|749.65|747.25|751.53|749.13|746.12|743.72|0
1652702700000|2022-05-16 12:05:00|749.41|747.01|750.59|748.19|752.48|750.08|749.41|747.01|0
1652703000000|2022-05-16 12:10:00|750.83|748.43|746.59|744.19|751.42|749.02|746.12|743.72|0
1652703300000|2022-05-16 12:15:00|746.48|744.08|745.18|742.78|747.29|744.89|744.24|741.84|0
1652703600000|2022-05-16 12:20:00|744.71|742.31|740.95|738.55|744.94|742.54|740.95|738.55|0
1652703900000|2022-05-16 12:25:00|741.31|738.91|739.87|737.47|743.99|741.59|739.16|736.76|0
1652704200000|2022-05-16 12:30:00|739.63|737.23|733.75|731.35|742.22|739.82|733.52|731.12|0
1652704500000|2022-05-16 12:35:00|733.52|731.12|735.4|733|736.81|734.41|732.58|730.18|0
1652704800000|2022-05-16 12:40:00|735.29|732.89|739.16|736.76|739.63|737.23|735.29|732.89|0
1652705100000|2022-05-16 12:45:00|739.05|736.65|742.93|740.53|743.4|741|738.92|736.52|0
1652705400000|2022-05-16 12:50:00|743.05|740.65|741.98|739.58|743.16|740.76|741.28|738.88|0
1652705700000|2022-05-16 12:55:00|741.75|739.35|746.06|743.66|747.59|745.19|741.51|739.11|0
1652706000000|2022-05-16 13:00:00|745.83|743.43|744.18|741.78|747.01|744.61|744.18|741.78|0
1652706300000|2022-05-16 13:05:00|743.94|741.54|746.53|744.13|748.9|746.5|743.94|741.54|0
1652706600000|2022-05-16 13:10:00|746.77|744.37|748.66|746.26|750.55|748.15|746.3|743.9|0
1652706900000|2022-05-16 13:15:00|748.42|746.02|751.85|749.45|751.97|749.57|748.42|746.02|0
1652707200000|2022-05-16 13:20:00|752.44|750.04|753.62|751.22|757.88|755.48|752.44|750.04|0
1652707500000|2022-05-16 13:25:00|753.15|750.75|754.09|751.69|755.75|753.35|751.02|748.62|0
1652707800000|2022-05-16 13:30:00|751.73|749.33|755.51|753.11|759.06|756.66|745.59|743.19|0
1652708100000|2022-05-16 13:35:00|753.62|751.22|744.3|741.9|761.19|758.79|743.59|741.19|0
1652708400000|2022-05-16 13:40:00|743.36|740.96|757.4|755|758.35|755.95|742.52|740.12|0
1652708700000|2022-05-16 13:45:00|758.59|756.19|772.83|770.43|774.85|772.45|756.11|753.71|0
1652709000000|2022-05-16 13:50:00|772.23|769.83|763.45|761.05|776.27|773.87|761.08|758.68|0
1652709300000|2022-05-16 13:55:00|762.74|760.34|766.53|764.13|768.43|766.03|758.24|755.84|0
1652709600000|2022-05-16 14:00:00|765.82|763.42|768.32|765.92|775.8|773.4|763.92|761.52|0
1652709900000|2022-05-16 14:05:00|768.43|766.03|753.39|750.99|768.43|766.03|753.03|750.63|0
1652710200000|2022-05-16 14:10:00|753.03|750.63|754.07|751.67|755.73|753.33|745.56|743.16|0
1652710500000|2022-05-16 14:15:00|753.36|750.96|747.21|744.81|753.6|751.2|743.9|741.5|0
1652710800000|2022-05-16 14:20:00|746.74|744.34|744.33|741.93|746.74|744.34|740.67|738.27|0
1652711100000|2022-05-16 14:25:00|744.57|742.17|737|734.6|749.54|747.14|736.06|733.66|0
1652711400000|2022-05-16 14:30:00|736.65|734.25|751.92|749.52|753.81|751.41|736.29|733.89|0
1652711700000|2022-05-16 14:35:00|751.68|749.28|748.57|746.17|754.26|751.86|748.1|745.7|0
1652712000000|2022-05-16 14:40:00|749.05|746.65|750.7|748.3|757.22|754.82|748.81|746.41|0
1652712300000|2022-05-16 14:45:00|750.94|748.54|762.82|760.42|763.29|760.89|750.94|748.54|0
1652712600000|2022-05-16 14:50:00|762.94|760.54|763.77|761.37|766.14|763.74|759.97|757.57|0
1652712900000|2022-05-16 14:55:00|764|761.6|766.26|763.86|768.52|766.12|762.82|760.42|0
1652713200000|2022-05-16 15:00:00|768.4|766|765.78|763.38|771.02|768.62|764.36|761.96|0
1652713500000|2022-05-16 15:05:00|766.62|764.22|761.27|758.87|771.97|769.57|761.27|758.87|0
1652713800000|2022-05-16 15:10:00|762.93|760.53|763.17|760.77|765.07|762.67|759.37|756.97|0
1652714100000|2022-05-16 15:15:00|763.64|761.24|758.54|756.14|764.12|761.72|754.86|752.46|0
1652714400000|2022-05-16 15:20:00|759.02|756.62|760.55|758.15|764.12|761.72|758.54|756.14|0
1652714700000|2022-05-16 15:25:00|760.68|758.28|760.79|758.39|764.36|761.96|759.84|757.44|0
1652715000000|2022-05-16 15:30:00|761.5|759.1|757.71|755.31|766.73|764.33|757.71|755.31|0
1652715300000|2022-05-16 15:35:00|756.05|753.65|754.86|752.46|769.11|766.71|753.44|751.04|0
1652715600000|2022-05-16 15:40:00|753.67|751.27|747.99|745.59|761.5|759.1|747.99|745.59|0
1652715900000|2022-05-16 15:45:00|748.23|745.83|745.15|742.75|750.59|748.19|745.15|742.75|0
1652716200000|2022-05-16 15:50:00|745.39|742.99|739.36|736.96|749.31|746.91|738.88|736.48|0
1652716500000|2022-05-16 15:55:00|738.88|736.48|739.12|736.72|741.01|738.61|736.76|734.36|0
1652716800000|2022-05-16 16:00:00|738.41|736.01|737.23|734.83|740.66|738.26|733.45|731.05|0
1652717100000|2022-05-16 16:05:00|737.7|735.3|743.26|740.86|746.69|744.29|737.7|735.3|0
1652717400000|2022-05-16 16:10:00|743.61|741.21|747.4|745|747.87|745.47|742.9|740.5|0
1652717700000|2022-05-16 16:15:00|746.21|743.81|748.56|746.16|752.14|749.74|745.98|743.58|0
1652718000000|2022-05-16 16:20:00|749.27|746.87|751.51|749.11|753.29|750.89|747.96|745.56|0
1652718300000|2022-05-16 16:25:00|751.27|748.87|749.38|746.98|753.88|751.48|747.85|745.45|0
1652718600000|2022-05-16 16:30:00|750.56|748.16|748.2|745.8|752.22|749.82|745.83|743.43|0
1652718900000|2022-05-16 16:35:00|747.01|744.61|754.35|751.95|754.83|752.43|742.99|740.59|0
1652719200000|2022-05-16 16:40:00|754.59|752.19|756.32|753.92|757.27|754.87|752.93|750.53|0
1652719500000|2022-05-16 16:45:00|756.56|754.16|748.74|746.34|757.98|755.58|748.74|746.34|0
1652719800000|2022-05-16 16:50:00|748.27|745.87|756.08|753.68|757.03|754.63|747.8|745.4|0
1652720100000|2022-05-16 16:55:00|756.8|754.4|754.42|752.02|758.22|755.82|753.24|750.84|0
1652720400000|2022-05-16 17:00:00|755.85|753.45|751.82|749.42|758.93|756.53|751.82|749.42|0
1652720700000|2022-05-16 17:05:00|752.06|749.66|746.14|743.74|754.19|751.79|745.9|743.5|0
1652721000000|2022-05-16 17:10:00|746.61|744.21|740.81|738.41|748.03|745.63|739.21|736.81|0
1652721300000|2022-05-16 17:15:00|740.34|737.94|748.39|745.99|748.86|746.46|739.63|737.23|0
1652721600000|2022-05-16 17:20:00|747.91|745.51|738.21|735.81|748.86|746.46|734.67|732.27|0
1652721900000|2022-05-16 17:25:00|737.74|735.34|731.61|729.21|739.4|737|730.9|728.5|0
1652722200000|2022-05-16 17:30:00|732.08|729.68|729.72|727.32|732.08|729.68|728.31|725.91|0
1652722500000|2022-05-16 17:35:00|730.19|727.79|731.18|728.78|733.14|730.74|728.54|726.14|0
1652722800000|2022-05-16 17:40:00|730.97|728.57|729.56|727.16|736.87|734.47|726.26|723.86|0
1652723100000|2022-05-16 17:45:00|729.09|726.69|734.98|732.58|735.22|732.82|729.09|726.69|0
1652723400000|2022-05-16 17:50:00|734.51|732.11|734.27|731.87|735.22|732.82|730.97|728.57|0
1652723700000|2022-05-16 17:55:00|733.8|731.4|733.09|730.69|735.58|733.18|730.97|728.57|0
1652724000000|2022-05-16 18:00:00|732.62|730.22|730.5|728.1|737.82|735.42|730.03|727.63|0
1652724300000|2022-05-16 18:05:00|730.26|727.86|725.55|723.15|730.26|727.86|723.9|721.5|0
1652724600000|2022-05-16 18:10:00|725.31|722.91|729.08|726.68|731.33|728.93|725.31|722.91|0
1652724900000|2022-05-16 18:15:00|728.85|726.45|729.08|726.68|731.68|729.28|725.78|723.38|0
1652725200000|2022-05-16 18:20:00|728.85|726.45|725.37|722.97|730.02|727.62|724.61|722.21|0
1652725500000|2022-05-16 18:25:00|724.89|722.49|719.06|716.66|727.01|724.61|719.06|716.66|0
1652725800000|2022-05-16 18:30:00|718.83|716.43|718.12|715.72|719.53|717.13|715.55|713.15|0
1652726100000|2022-05-16 18:35:00|718.36|715.96|719.83|717.43|722.89|720.49|718.01|715.61|0
1652726400000|2022-05-16 18:40:00|718.89|716.49|722.42|720.02|723.12|720.72|716.54|714.14|0
1652726700000|2022-05-16 18:45:00|722.18|719.78|727.35|724.95|727.83|725.43|720.54|718.14|0
1652727000000|2022-05-16 18:50:00|727.59|725.19|726.88|724.48|730.65|728.25|723.35|720.95|0
1652727300000|2022-05-16 18:55:00|727.35|724.95|724.53|722.13|727.82|725.42|722.65|720.25|0
1652727600000|2022-05-16 19:00:00|723.82|721.42|723.59|721.19|727.59|725.19|722.88|720.48|0
1652727900000|2022-05-16 19:05:00|723.82|721.42|728.06|725.66|728.29|725.89|721|718.6|0
1652728200000|2022-05-16 19:10:00|729.24|726.84|738.68|735.8|740.09|737.21|729|726.6|0
1652728500000|2022-05-16 19:15:00|739.39|736.51|739.62|736.74|743.4|740.52|735.61|732.73|0
1652728800000|2022-05-16 19:20:00|740.57|737.69|743.66|740.78|746.73|743.85|740.57|737.69|0
1652729100000|2022-05-16 19:25:00|743.9|741.02|743.66|740.78|745.55|742.67|741.42|738.54|0
1652729400000|2022-05-16 19:30:00|744.49|741.61|749.34|746.46|749.81|746.93|741.3|738.42|0
1652729700000|2022-05-16 19:35:00|750.05|747.17|748.62|745.74|753.12|750.24|746.73|743.85|0
1652730000000|2022-05-16 19:40:00|748.27|745.39|753.36|750.48|754.07|751.19|746.49|743.61|0
1652730300000|2022-05-16 19:45:00|753.83|750.95|754.88|752|757.49|754.61|752.41|749.53|0
1652730600000|2022-05-16 19:50:00|751.56|748.68|751.09|748.21|752.75|749.87|744.7|741.82|0
1652730900000|2022-05-16 19:55:00|750.14|747.26|750.38|747.5|759.62|756.74|749.43|746.55|0
1652731200000|2022-05-16 20:00:00|750.85|747.97|752.98|750.1|755.35|752.47|750.38|747.5|0
1652731500000|2022-05-16 20:05:00|753.46|750.58|755.24|752.84|756.06|753.66|752.74|749.87|0
1652731800000|2022-05-16 20:10:00|754.88|752.48|753.45|751.05|754.88|752.48|752.03|749.63|0
1652732100000|2022-05-16 20:15:00|753.65|750.85|754.84|752.04|755.07|752.27|753.42|750.62|0
1652732400000|2022-05-16 20:20:00|755.07|752.27|756.73|753.93|756.73|753.93|754.84|752.04|0
1652732700000|2022-05-16 20:25:00|756.26|753.46|756.02|753.22|756.73|753.93|755.43|752.63|0
1652733000000|2022-05-16 20:30:00|755.78|752.98|756.26|753.46|756.5|753.7|755.2|752.4|0
1652733300000|2022-05-16 20:35:00|756.02|753.22|756.01|753.21|756.26|753.46|755.55|752.75|0
1652733600000|2022-05-16 20:40:00|756.25|753.45|756.25|753.45|756.73|753.93|755.54|752.74|0
1652733900000|2022-05-16 20:45:00|756.01|753.21|756.25|753.45|756.25|753.45|756.01|753.21|0
1652734200000|2022-05-16 20:50:00|756.01|753.21|756.25|753.45|756.25|753.45|756.01|753.21|0
1652734500000|2022-05-16 20:55:00|756.01|753.21|756.37|753.57|756.37|753.57|755.77|752.97|0
1652734800000|2022-05-16 21:00:00|756.34|753.54|756.69|753.89|756.83|754.03|756.34|753.54|0
1652735100000|2022-05-16 21:05:00|756.59|753.79|756.63|753.83|756.69|753.89|756.55|753.75|0
1652735400000|2022-05-16 21:10:00|756.24|753.44|755.86|753.06|756.31|753.51|755.83|753.03|0
1652735700000|2022-05-16 21:15:00|756.07|753.27|756.48|753.68|756.48|753.68|755.79|752.99|0
1652736000000|2022-05-16 21:20:00|756.38|753.58|756|753.2|756.38|753.58|756|753.2|0
1652736300000|2022-05-16 21:25:00|756.34|753.54|756.31|753.51|756.42|753.62|756.23|753.43|0
1652736600000|2022-05-16 21:30:00|756.48|753.68|757.76|754.96|757.86|755.06|756.48|753.68|0
1652736900000|2022-05-16 21:35:00|757.62|754.82|757.28|754.48|757.62|754.82|756.97|754.17|0
1652737200000|2022-05-16 21:40:00|757.31|754.51|757.37|754.57|757.37|754.57|757.28|754.48|0
1652737500000|2022-05-16 21:45:00|757.34|754.54|756.79|753.99|757.34|754.54|756.62|753.82|0
1652737800000|2022-05-16 21:50:00|756.76|753.96|757.11|754.31|757.11|754.31|756.55|753.75|0
1652738100000|2022-05-16 21:55:00|756.96|754.16|756.82|754.02|756.96|754.16|756.54|753.74|0
1652738400000|2022-05-16 22:00:00|755.65|752.85|752.68|749.88|755.77|752.97|752.44|749.64|0
1652738700000|2022-05-16 22:05:00|752.56|749.76|753.63|750.83|754.81|752.01|752.44|749.64|0
1652739000000|2022-05-16 22:10:00|752.91|750.11|752.91|750.11|752.91|750.11|752.44|749.64|0
1652739300000|2022-05-16 22:15:00|752.68|749.88|751.61|748.81|752.68|749.88|751.01|748.21|0
1652739600000|2022-05-16 22:20:00|751.49|748.69|752.56|749.76|752.91|750.11|751.25|748.45|0
1652739900000|2022-05-16 22:25:00|752.44|749.64|751.61|748.81|752.44|749.64|751.01|748.21|0
1652740200000|2022-05-16 22:30:00|751.72|748.92|750.54|747.74|751.85|749.05|750.54|747.74|0
1652740500000|2022-05-16 22:35:00|750.77|747.97|749.82|747.02|750.77|747.97|749.82|747.02|0
1652740800000|2022-05-16 22:40:00|749.59|746.79|750.3|747.5|750.54|747.74|749.59|746.79|0
1652741100000|2022-05-16 22:45:00|750.54|747.74|751.25|748.45|751.72|748.92|750.54|747.74|0
1652741400000|2022-05-16 22:50:00|751.13|748.33|750.77|747.97|751.72|748.92|750.77|747.97|0
1652741700000|2022-05-16 22:55:00|750.53|747.73|751.01|748.21|751.48|748.68|750.3|747.5|0
1652742000000|2022-05-16 23:00:00|750.53|747.73|750.53|747.73|750.77|747.97|750.06|747.26|0
1652742300000|2022-05-16 23:05:00|750.42|747.62|750.3|747.5|750.77|747.97|749.82|747.02|0
1652742600000|2022-05-16 23:10:00|750.06|747.26|749.82|747.02|750.3|747.5|749.82|747.02|0
1652742900000|2022-05-16 23:15:00|749.71|746.91|750.06|747.26|750.06|747.26|749.35|746.55|0
1652743200000|2022-05-16 23:20:00|749.82|747.02|750.06|747.26|750.06|747.26|749.58|746.78|0
1652743500000|2022-05-16 23:25:00|749.82|747.02|751.72|748.92|751.72|748.92|749.82|747.02|0
1652743800000|2022-05-16 23:30:00|751.95|749.15|752.43|749.63|753.98|751.18|751.95|749.15|0
1652744100000|2022-05-16 23:35:00|752.55|749.75|753.14|750.34|753.38|750.58|751.95|749.15|0
1652744400000|2022-05-16 23:40:00|753.38|750.58|752.9|750.1|753.62|750.82|752.43|749.63|0
1652744700000|2022-05-16 23:45:00|752.66|749.86|748.87|746.07|752.66|749.86|748.87|746.07|0
1652745000000|2022-05-16 23:50:00|748.63|745.83|749.82|747.02|749.82|747.02|748.16|745.36|0
1652745300000|2022-05-16 23:55:00|749.7|746.9|748.39|745.59|749.82|747.02|748.04|745.24|0
1652745600000|2022-05-17 00:00:00|748.15|745.35|751.48|748.68|752.79|749.99|748.15|745.35|0
1652745900000|2022-05-17 00:05:00|751.6|748.8|751.47|748.67|752.42|749.62|751|748.2|0
1652746200000|2022-05-17 00:10:00|751.71|748.91|752.31|749.51|752.9|750.1|751|748.2|0
1652746500000|2022-05-17 00:15:00|752.42|749.62|746.73|743.93|752.9|750.1|746.73|743.93|0
1652746800000|2022-05-17 00:20:00|746.49|743.69|740.33|737.53|746.49|743.69|738.92|736.12|0
1652747100000|2022-05-17 00:25:00|740.57|737.77|739.39|736.59|741.04|738.24|738.91|736.11|0
1652747400000|2022-05-17 00:30:00|739.15|736.35|743.88|741.08|743.88|741.08|739.15|736.35|0
1652747700000|2022-05-17 00:35:00|744.12|741.32|743.65|740.85|744.83|742.03|742.94|740.14|0
1652748000000|2022-05-17 00:40:00|743.88|741.08|743.17|740.37|744.59|741.79|742.94|740.14|0
1652748300000|2022-05-17 00:45:00|743.41|740.61|743.88|741.08|744.01|741.21|742.23|739.43|0
1652748600000|2022-05-17 00:50:00|743.41|740.61|742.7|739.9|743.88|741.08|742.22|739.42|0
1652748900000|2022-05-17 00:55:00|742.82|740.02|744.35|741.55|745.07|742.27|742.46|739.66|0
1652749200000|2022-05-17 01:00:00|744.12|741.32|746.49|743.69|746.49|743.69|743.64|740.84|0
1652749500000|2022-05-17 01:05:00|746.25|743.45|745.06|742.26|746.25|743.45|745.06|742.26|0
1652749800000|2022-05-17 01:10:00|745.3|742.5|744.35|741.55|745.54|742.74|743.64|740.84|0
1652750100000|2022-05-17 01:15:00|744.59|741.79|744.95|742.15|746.01|743.21|744.12|741.32|0
1652750400000|2022-05-17 01:20:00|745.19|742.39|743.4|740.6|745.3|742.5|740.8|738|0
1652750700000|2022-05-17 01:25:00|743.29|740.49|742.46|739.66|743.4|740.6|741.27|738.47|0
1652751000000|2022-05-17 01:30:00|742.34|739.54|742.46|739.66|744.82|742.02|740.8|738|0
1652751300000|2022-05-17 01:35:00|742.22|739.42|735.36|732.56|742.22|739.42|735.12|732.32|0
1652751600000|2022-05-17 01:40:00|736.07|733.27|738.08|735.28|738.79|735.99|735.6|732.8|0
1652751900000|2022-05-17 01:45:00|737.72|734.92|735.6|732.8|737.72|734.92|735.6|732.8|0
1652752200000|2022-05-17 01:50:00|735.48|732.68|734.41|731.61|736.54|733.74|733.71|730.91|0
1652752500000|2022-05-17 01:55:00|734.18|731.38|734.41|731.61|734.89|732.09|733.23|730.43|0
1652752800000|2022-05-17 02:00:00|734.18|731.38|735.59|732.79|736.54|733.74|734.06|731.26|0
1652753100000|2022-05-17 02:05:00|735.83|733.03|735.83|733.03|736.54|733.74|734.88|732.08|0
1652753400000|2022-05-17 02:10:00|735.72|732.92|736.54|733.74|737.01|734.21|735.36|732.56|0
1652753700000|2022-05-17 02:15:00|737.01|734.21|739.37|736.57|739.61|736.81|736.66|733.86|0
1652754000000|2022-05-17 02:20:00|739.61|736.81|741.74|738.94|741.98|739.18|739.14|736.34|0
1652754300000|2022-05-17 02:25:00|741.5|738.7|742.57|739.77|743.4|740.6|740.79|737.99|0
1652754600000|2022-05-17 02:30:00|742.34|739.54|743.16|740.36|743.87|741.07|741.74|738.94|0
1652754900000|2022-05-17 02:35:00|742.92|740.12|742.68|739.88|743.63|740.83|742.21|739.41|0
1652755200000|2022-05-17 02:40:00|742.92|740.12|741.26|738.46|743.16|740.36|740.79|737.99|0
1652755500000|2022-05-17 02:45:00|741.39|738.59|741.26|738.46|742.68|739.88|740.79|737.99|0
1652755800000|2022-05-17 02:50:00|741.5|738.7|744.58|741.78|744.81|742.01|741.5|738.7|0
1652756100000|2022-05-17 02:55:00|744.34|741.54|743.16|740.36|744.58|741.78|743.16|740.36|0
1652756400000|2022-05-17 03:00:00|742.68|739.88|742.09|739.29|744.1|741.3|741.97|739.17|0
1652756700000|2022-05-17 03:05:00|742.21|739.41|741.62|738.82|742.44|739.64|741.38|738.58|0
1652757000000|2022-05-17 03:10:00|741.5|738.7|741.5|738.7|742.57|739.77|740.79|737.99|0
1652757300000|2022-05-17 03:15:00|741.26|738.46|742.57|739.77|742.68|739.88|741.26|738.46|0
1652757600000|2022-05-17 03:20:00|742.44|739.64|741.62|738.82|742.92|740.12|740.79|737.99|0
1652757900000|2022-05-17 03:25:00|741.5|738.7|739.6|736.8|741.73|738.93|739.6|736.8|0
1652758200000|2022-05-17 03:30:00|739.37|736.57|739.96|737.16|740.78|737.98|739.36|736.56|0
1652758500000|2022-05-17 03:35:00|740.07|737.27|739.6|736.8|740.55|737.75|739.36|736.56|0
1652758800000|2022-05-17 03:40:00|739.84|737.04|739.13|736.33|740.07|737.27|738.89|736.09|0
1652759100000|2022-05-17 03:45:00|738.89|736.09|738.65|735.85|739.36|736.56|738.54|735.74|0
1652759400000|2022-05-17 03:50:00|738.42|735.62|739.84|737.04|739.84|737.04|738.42|735.62|0
1652759700000|2022-05-17 03:55:00|739.6|736.8|740.31|737.51|740.78|737.98|739.36|736.56|0
1652760000000|2022-05-17 04:00:00|739.83|737.03|739.83|737.03|740.54|737.74|739.36|736.56|0
1652760300000|2022-05-17 04:05:00|739.6|736.8|738.41|735.61|739.83|737.03|738.41|735.61|0
1652760600000|2022-05-17 04:10:00|738.89|736.09|737.7|734.9|739.25|736.45|737|734.2|0
1652760900000|2022-05-17 04:15:00|737.94|735.14|736.76|733.96|738.18|735.38|736.76|733.96|0
1652761200000|2022-05-17 04:20:00|736.52|733.72|736.99|734.19|737.47|734.67|736.28|733.48|0
1652761500000|2022-05-17 04:25:00|737.12|734.32|738.88|736.08|738.88|736.08|736.99|734.19|0
1652761800000|2022-05-17 04:30:00|739.12|736.32|738.53|735.73|739.59|736.79|737.47|734.67|0
1652762100000|2022-05-17 04:35:00|738.41|735.61|737.46|734.66|738.41|735.61|737.23|734.43|0
1652762400000|2022-05-17 04:40:00|737.23|734.43|736.28|733.48|738.06|735.26|735.81|733.01|0
1652762700000|2022-05-17 04:45:00|735.81|733.01|736.75|733.95|737.7|734.9|735.81|733.01|0
1652763000000|2022-05-17 04:50:00|736.52|733.72|737.94|735.14|737.94|735.14|736.52|733.72|0
1652763300000|2022-05-17 04:55:00|737.82|735.02|737.23|734.43|738.41|735.61|736.52|733.72|0
1652763600000|2022-05-17 05:00:00|737.35|734.55|736.99|734.19|738.17|735.37|735.81|733.01|0
1652763900000|2022-05-17 05:05:00|736.75|733.95|735.81|733.01|737.46|734.66|735.57|732.77|0
1652764200000|2022-05-17 05:10:00|735.57|732.77|736.75|733.95|736.75|733.95|734.98|732.18|0
1652764500000|2022-05-17 05:15:00|736.99|734.19|736.28|733.48|736.99|734.19|736.16|733.36|0
1652764800000|2022-05-17 05:20:00|736.51|733.71|736.51|733.71|737.35|734.55|736.04|733.24|0
1652765100000|2022-05-17 05:25:00|736.28|733.48|736.75|733.95|736.75|733.95|735.57|732.77|0
1652765400000|2022-05-17 05:30:00|736.51|733.71|737.69|734.89|737.69|734.89|736.04|733.24|0
1652765700000|2022-05-17 05:35:00|738.17|735.37|737.93|735.13|738.64|735.84|736.75|733.95|0
1652766000000|2022-05-17 05:40:00|738.05|735.25|736.75|733.95|738.64|735.84|736.75|733.95|0
1652766300000|2022-05-17 05:45:00|736.98|734.18|731.55|728.75|736.98|734.18|731.2|728.4|0
1652766600000|2022-05-17 05:50:00|731.44|728.64|732.85|730.05|733.44|730.64|731.44|728.64|0
1652766900000|2022-05-17 05:55:00|732.73|729.93|732.49|729.69|733.2|730.4|731.44|728.64|0
1652767200000|2022-05-17 06:00:00|732.73|729.93|732.49|729.69|733.67|730.87|731.31|728.51|0
1652767500000|2022-05-17 06:05:00|732.26|729.46|732.49|729.69|733.91|731.11|732.02|729.22|0
1652767800000|2022-05-17 06:10:00|732.61|729.81|733.2|730.4|733.2|730.4|730.84|728.04|0
1652768100000|2022-05-17 06:15:00|732.96|730.16|734.38|731.58|734.85|732.05|732.49|729.69|0
1652768400000|2022-05-17 06:20:00|734.62|731.82|733.91|731.11|734.85|732.05|733.2|730.4|0
1652768700000|2022-05-17 06:25:00|734.03|731.23|734.38|731.58|734.62|731.82|733.43|730.63|0
1652769000000|2022-05-17 06:30:00|734.26|731.46|733.91|731.11|734.5|731.7|732.96|730.16|0
1652769300000|2022-05-17 06:35:00|734.03|731.23|731.21|728.41|734.35|731.55|730.74|727.94|0
1652769600000|2022-05-17 06:40:00|731.33|728.53|731.21|728.41|732.39|729.59|730.97|728.17|0
1652769900000|2022-05-17 06:45:00|731.45|728.65|730.62|727.82|731.68|728.88|730.26|727.46|0
1652770200000|2022-05-17 06:50:00|730.74|727.94|730.26|727.46|731.21|728.41|730.26|727.46|0
1652770500000|2022-05-17 06:55:00|730.5|727.7|728.73|725.93|730.5|727.7|728.61|725.81|0
1652770800000|2022-05-17 07:00:00|728.61|725.81|726.13|723.33|731.92|729.12|725.77|722.97|0
1652771100000|2022-05-17 07:05:00|725.81|723.41|729.12|726.72|729.12|726.72|725.81|723.41|0
1652771400000|2022-05-17 07:10:00|729.35|726.95|732.43|730.03|732.66|730.26|729.35|726.95|0
1652771700000|2022-05-17 07:15:00|732.66|730.26|730.53|728.13|732.66|730.26|729.82|727.42|0
1652772000000|2022-05-17 07:20:00|730.77|728.37|727.11|724.71|732.19|729.79|727.11|724.71|0
1652772300000|2022-05-17 07:25:00|727.82|725.42|727.58|725.18|728.64|726.24|726.51|724.11|0
1652772600000|2022-05-17 07:30:00|727.69|725.29|722.97|720.57|728.17|725.77|722.26|719.86|0
1652772900000|2022-05-17 07:35:00|723.33|720.93|717.9|715.5|723.8|721.4|717.78|715.38|0
1652773200000|2022-05-17 07:40:00|718.14|715.74|717.78|715.38|719.79|717.39|716.6|714.2|0
1652773500000|2022-05-17 07:45:00|717.67|715.27|718.84|716.44|719.19|716.79|715.89|713.49|0
1652773800000|2022-05-17 07:50:00|718.61|716.21|719.43|717.03|719.66|717.26|717.43|715.03|0
1652774100000|2022-05-17 07:55:00|719.19|716.79|719.31|716.91|721.31|718.91|719.19|716.79|0
1652774400000|2022-05-17 08:00:00|719.43|717.03|715.54|713.14|719.43|717.03|715.07|712.67|0
1652774700000|2022-05-17 08:05:00|715.66|713.26|709.07|706.67|715.78|713.38|707.66|705.26|0
1652775000000|2022-05-17 08:10:00|709.3|706.9|707.55|705.15|710.71|708.31|707.08|704.68|0
1652775300000|2022-05-17 08:15:00|707.42|705.02|704.26|701.86|707.89|705.49|703.43|701.03|0
1652775600000|2022-05-17 08:20:00|704.37|701.97|704.37|701.97|704.37|701.97|701.56|699.16|0
1652775900000|2022-05-17 08:25:00|704.26|701.86|700.51|698.11|704.26|701.86|699.68|697.28|0
1652776200000|2022-05-17 08:30:00|700.15|697.75|700.19|697.79|701.96|699.56|699.45|697.05|0
1652776500000|2022-05-17 08:35:00|700.31|697.91|690.81|688.41|700.42|698.02|689.53|687.13|0
1652776800000|2022-05-17 08:40:00|690.58|688.18|691.05|688.65|692.22|689.82|690.58|688.18|0
1652777100000|2022-05-17 08:45:00|690.81|688.41|691.17|688.77|691.28|688.88|688.59|686.19|0
1652777400000|2022-05-17 08:50:00|691.51|689.11|692.57|690.17|695.26|692.86|691.51|689.11|0
1652777700000|2022-05-17 08:55:00|692.68|690.28|696.08|693.68|696.43|694.03|692.68|690.28|0
1652778000000|2022-05-17 09:00:00|695.96|693.56|693.65|691.25|697.13|694.73|693.53|691.13|0
1652778300000|2022-05-17 09:05:00|693.42|691.02|693.53|691.13|694.23|691.83|692.59|690.19|0
1652778600000|2022-05-17 09:10:00|693.65|691.25|693.29|690.89|694.23|691.83|691.89|689.49|0
1652778900000|2022-05-17 09:15:00|693.76|691.36|694.23|691.83|695.17|692.77|692.83|690.43|0
1652779200000|2022-05-17 09:20:00|694|691.6|693.29|690.89|694.23|691.83|692.36|689.96|0
1652779500000|2022-05-17 09:25:00|693.53|691.13|691.65|689.25|693.76|691.36|691.19|688.79|0
1652779800000|2022-05-17 09:30:00|691.89|689.49|689.32|686.92|692.95|690.55|688.38|685.98|0
1652780100000|2022-05-17 09:35:00|689.78|687.38|686.75|684.35|689.78|687.38|686.17|683.77|0
1652780400000|2022-05-17 09:40:00|686.51|684.11|688.61|686.21|688.85|686.45|686.04|683.64|0
1652780700000|2022-05-17 09:45:00|688.79|686.39|688.33|685.93|689.03|686.63|687.63|685.23|0
1652781000000|2022-05-17 09:50:00|688.09|685.69|685.53|683.13|688.56|686.16|685.41|683.01|0
1652781300000|2022-05-17 09:55:00|685.76|683.36|683.12|680.72|685.76|683.36|681.8|679.4|0
1652781600000|2022-05-17 10:00:00|682.89|680.49|678.46|676.06|683.12|680.72|677.06|674.66|0
1652781900000|2022-05-17 10:05:00|678.22|675.82|679.85|677.45|681.25|678.85|677.88|675.48|0
1652782200000|2022-05-17 10:10:00|680.09|677.69|682|679.6|683.29|680.89|679.15|676.75|0
1652782500000|2022-05-17 10:15:00|682.23|679.83|682.93|680.53|683.52|681.12|682.12|679.72|0
1652782800000|2022-05-17 10:20:00|682.82|680.42|685.27|682.87|685.27|682.87|682.82|680.42|0
1652783100000|2022-05-17 10:25:00|685.04|682.64|685.27|682.87|685.27|682.87|683.4|681|0
1652783400000|2022-05-17 10:30:00|685.04|682.64|685.16|682.76|685.5|683.1|683.4|681|0
1652783700000|2022-05-17 10:35:00|685.03|682.63|687.14|684.74|687.73|685.33|684.57|682.17|0
1652784000000|2022-05-17 10:40:00|687.03|684.63|687.49|685.09|687.84|685.44|686.2|683.8|0
1652784300000|2022-05-17 10:45:00|687.6|685.2|685.91|683.51|688.48|686.08|685.68|683.28|0
1652784600000|2022-05-17 10:50:00|686.38|683.98|687.78|685.38|687.78|685.38|685.57|683.17|0
1652784900000|2022-05-17 10:55:00|687.67|685.27|688.48|686.08|688.72|686.32|687.08|684.68|0
1652785200000|2022-05-17 11:00:00|689.42|687.02|692.4|690|692.93|690.53|689.18|686.78|0
1652785500000|2022-05-17 11:05:00|692.17|689.77|691.46|689.06|693.34|690.94|690.06|687.66|0
1652785800000|2022-05-17 11:10:00|691.23|688.83|691.46|689.06|692.17|689.77|688.66|686.26|0
1652786100000|2022-05-17 11:15:00|691.58|689.18|688.65|686.25|692.05|689.65|688.19|685.79|0
1652786400000|2022-05-17 11:20:00|688.42|686.02|686.08|683.68|688.54|686.14|685.38|682.98|0
1652786700000|2022-05-17 11:25:00|685.85|683.45|684.8|682.4|686.55|684.15|683.98|681.58|0
1652787000000|2022-05-17 11:30:00|684.91|682.51|687.02|684.62|687.72|685.32|684.91|682.51|0
1652787300000|2022-05-17 11:35:00|687.25|684.85|689.12|686.72|690.06|687.66|686.78|684.38|0
1652787600000|2022-05-17 11:40:00|689.35|686.95|691.93|689.53|692.86|690.46|689.35|686.95|0
1652787900000|2022-05-17 11:45:00|692.16|689.76|691.35|688.95|692.63|690.23|690.99|688.59|0
1652788200000|2022-05-17 11:50:00|691.22|688.82|692.86|690.46|693.22|690.82|691.22|688.82|0
1652788500000|2022-05-17 11:55:00|692.39|689.99|694.5|692.1|694.97|692.57|691.69|689.29|0
1652788800000|2022-05-17 12:00:00|694.74|692.34|692.86|690.46|695.67|693.27|692.16|689.76|0
1652789100000|2022-05-17 12:05:00|692.63|690.23|694.5|692.1|694.73|692.33|690.99|688.59|0
1652789400000|2022-05-17 12:10:00|694.39|691.99|696.37|693.97|696.61|694.21|694.39|691.99|0
1652789700000|2022-05-17 12:15:00|696.26|693.86|694.91|692.51|696.84|694.44|694.68|692.28|0
1652790000000|2022-05-17 12:20:00|694.68|692.28|695.15|692.75|696.79|694.39|694.21|691.81|0
1652790300000|2022-05-17 12:25:00|694.8|692.4|695.62|693.22|699.14|696.74|694.57|692.17|0
1652790600000|2022-05-17 12:30:00|695.85|693.45|696.32|693.92|702.2|699.8|692.8|690.4|0
1652790900000|2022-05-17 12:35:00|696.56|694.16|698.2|695.8|698.91|696.51|694.91|692.51|0
1652791200000|2022-05-17 12:40:00|697.73|695.33|696.91|694.51|700.67|698.27|696.56|694.16|0
1652791500000|2022-05-17 12:45:00|697.02|694.62|695.15|692.75|697.02|694.62|691.16|688.76|0
1652791800000|2022-05-17 12:50:00|695.27|692.87|696.79|694.39|698.9|696.5|695.15|692.75|0
1652792100000|2022-05-17 12:55:00|696.55|694.15|692.22|689.82|697.49|695.09|690.22|687.82|0
1652792400000|2022-05-17 13:00:00|691.63|689.23|687.88|685.48|692.8|690.4|687.88|685.48|0
1652792700000|2022-05-17 13:05:00|688.11|685.71|689.51|687.11|692.09|689.69|687.64|685.24|0
1652793000000|2022-05-17 13:10:00|689.75|687.35|690.22|687.82|690.92|688.52|688.11|685.71|0
1652793300000|2022-05-17 13:15:00|690.1|687.7|690.68|688.28|692.33|689.93|687.06|684.66|0
1652793600000|2022-05-17 13:20:00|690.45|688.05|690.81|688.41|691.86|689.46|689.75|687.35|0
1652793900000|2022-05-17 13:25:00|690.45|688.05|689.04|686.64|691.39|688.99|688.81|686.41|0
1652794200000|2022-05-17 13:30:00|689.28|686.88|693.5|691.1|698.43|696.03|688.81|686.41|0
1652794500000|2022-05-17 13:35:00|693.73|691.33|699.13|696.73|701.72|699.32|693.73|691.33|0
1652794800000|2022-05-17 13:40:00|696.67|694.27|697.25|694.85|700.78|698.38|692.79|690.39|0
1652795100000|2022-05-17 13:45:00|696.31|693.91|705.01|702.61|705.01|702.61|694.09|691.69|0
1652795400000|2022-05-17 13:50:00|704.78|702.38|707.13|704.73|707.37|704.97|698.9|696.5|0
1652795700000|2022-05-17 13:55:00|706.9|704.5|701.72|699.32|709.49|707.09|701.48|699.08|0
1652796000000|2022-05-17 14:00:00|701.25|698.85|695.14|692.74|701.25|698.85|693.02|690.62|0
1652796300000|2022-05-17 14:05:00|694.67|692.27|704.54|702.14|705.25|702.85|694.2|691.8|0
1652796600000|2022-05-17 14:10:00|704.3|701.9|702.66|700.26|707.37|704.97|702.07|699.67|0
1652796900000|2022-05-17 14:15:00|702.18|699.78|697.94|695.54|703.83|701.43|697.47|695.07|0
1652797200000|2022-05-17 14:20:00|697.7|695.3|700.99|698.59|703.57|701.17|696.76|694.36|0
1652797500000|2022-05-17 14:25:00|700.28|697.88|711.8|709.4|712.04|709.64|698.64|696.24|0
1652797800000|2022-05-17 14:30:00|711.09|708.69|710.59|708.19|712.04|709.64|707.09|704.69|0
1652798100000|2022-05-17 14:35:00|710.36|707.96|716.71|714.31|717.42|715.02|710.36|707.96|0
1652798400000|2022-05-17 14:40:00|716.47|714.07|721.42|719.02|722.36|719.96|716.47|714.07|0
1652798700000|2022-05-17 14:45:00|721.66|719.26|721.89|719.49|727.09|724.69|720.36|717.96|0
1652799000000|2022-05-17 14:50:00|721.66|719.26|721.18|718.78|724.49|722.09|719.77|717.37|0
1652799300000|2022-05-17 14:55:00|721.89|719.49|716|713.6|721.89|719.49|716|713.6|0
1652799600000|2022-05-17 15:00:00|715.76|713.36|710.59|708.19|717.18|714.78|710.35|707.95|0
1652799900000|2022-05-17 15:05:00|710.82|708.42|711.49|709.09|713.61|711.21|709.37|706.97|0
1652800200000|2022-05-17 15:10:00|710.78|708.38|711.02|708.62|713.14|710.74|709.37|706.97|0
1652800500000|2022-05-17 15:15:00|710.31|707.91|709.6|707.2|716.2|713.8|707.96|705.56|0
1652800800000|2022-05-17 15:20:00|709.37|706.97|707.49|705.09|710.31|707.91|706.08|703.68|0
1652801100000|2022-05-17 15:25:00|707.72|705.32|702.55|700.15|707.96|705.56|701.62|699.22|0
1652801400000|2022-05-17 15:30:00|702.32|699.92|696.23|693.83|702.32|699.92|695.52|693.12|0
1652801700000|2022-05-17 15:35:00|696.11|693.71|698.1|695.7|699.27|696.87|694.82|692.42|0
1652802000000|2022-05-17 15:40:00|698.33|695.93|700.86|698.46|700.86|698.46|694.82|692.42|0
1652802300000|2022-05-17 15:45:00|700.63|698.23|702.97|700.57|703.68|701.28|698.75|696.35|0
1652802600000|2022-05-17 15:50:00|702.51|700.11|697.81|695.41|702.51|700.11|696.64|694.24|0
1652802900000|2022-05-17 15:55:00|698.51|696.11|699.92|697.52|701.33|698.93|698.51|696.11|0
1652803200000|2022-05-17 16:00:00|699.22|696.82|698.98|696.58|702.74|700.34|698.28|695.88|0
1652803500000|2022-05-17 16:05:00|699.34|696.94|703.91|701.51|707.44|705.04|698.98|696.58|0
1652803800000|2022-05-17 16:10:00|703.68|701.28|703.44|701.04|707.68|705.28|701.8|699.4|0
1652804100000|2022-05-17 16:15:00|704.15|701.75|699.45|697.05|704.15|701.75|696.75|694.35|0
1652804400000|2022-05-17 16:20:00|699.68|697.28|698.04|695.64|701.09|698.69|697.93|695.53|0
1652804700000|2022-05-17 16:25:00|698.27|695.87|696.16|693.76|699.68|697.28|693.35|690.95|0
1652805000000|2022-05-17 16:30:00|695.93|693.53|693.88|691.48|698.04|695.64|693.18|690.78|0
1652805300000|2022-05-17 16:35:00|693.65|691.25|693.37|690.97|693.88|691.48|691.02|688.62|0
1652805600000|2022-05-17 16:40:00|693.13|690.73|689.84|687.44|694.07|691.67|688.9|686.5|0
1652805900000|2022-05-17 16:45:00|689.61|687.21|689.14|686.74|690.55|688.15|685.39|682.99|0
1652806200000|2022-05-17 16:50:00|688.9|686.5|691.25|688.85|692.66|690.26|688.67|686.27|0
1652806500000|2022-05-17 16:55:00|691.02|688.62|691.72|689.32|693.36|690.96|691.02|688.62|0
1652806800000|2022-05-17 17:00:00|691.95|689.55|693.96|691.56|699.01|696.61|691.72|689.32|0
1652807100000|2022-05-17 17:05:00|693.83|691.43|690.31|687.91|694.54|692.14|688.2|685.8|0
1652807400000|2022-05-17 17:10:00|690.07|687.67|686.68|684.28|690.78|688.38|685.62|683.22|0
1652807700000|2022-05-17 17:15:00|686.32|683.92|684.91|682.51|686.32|683.92|683.27|680.87|0
1652808000000|2022-05-17 17:20:00|685.15|682.75|688.9|686.5|689.13|686.73|683.74|681.34|0
1652808300000|2022-05-17 17:25:00|688.66|686.26|689.6|687.2|690.19|687.79|685.85|683.45|0
1652808600000|2022-05-17 17:30:00|689.37|686.97|687.96|685.56|690.07|687.67|686.08|683.68|0
1652808900000|2022-05-17 17:35:00|687.72|685.32|686.67|684.27|689.6|687.2|685.5|683.1|0
1652809200000|2022-05-17 17:40:00|686.79|684.39|687.49|685.09|689.84|687.44|685.85|683.45|0
1652809500000|2022-05-17 17:45:00|687.96|685.56|686.78|684.38|691.01|688.61|686.78|684.38|0
1652809800000|2022-05-17 17:50:00|687.25|684.85|687.72|685.32|688.19|685.79|686.08|683.68|0
1652810100000|2022-05-17 17:55:00|687.25|684.85|691.95|689.55|691.95|689.55|686.55|684.15|0
1652810400000|2022-05-17 18:00:00|691.01|688.61|694.3|691.9|697.12|694.72|689.13|686.73|0
1652810700000|2022-05-17 18:05:00|692.89|690.49|681.28|678.88|693.59|691.19|679.99|677.59|0
1652811000000|2022-05-17 18:10:00|681.86|679.46|701.01|698.61|704.89|702.49|681.86|679.46|0
1652811300000|2022-05-17 18:15:00|699.59|697.19|701.59|699.19|704.31|701.91|695.23|692.83|0
1652811600000|2022-05-17 18:20:00|701.36|698.96|708.31|705.91|717.31|714.91|701.36|698.96|0
1652811900000|2022-05-17 18:25:00|709.02|706.62|706.43|704.03|711.5|709.1|700.31|697.91|0
1652812200000|2022-05-17 18:30:00|708.07|705.67|711.49|709.09|712.32|709.92|701.72|699.32|0
1652812500000|2022-05-17 18:35:00|712.08|709.68|699.14|696.74|715.85|713.45|699.14|696.74|0
1652812800000|2022-05-17 18:40:00|698.9|696.5|691.87|689.47|699.26|696.86|690.23|687.83|0
1652813100000|2022-05-17 18:45:00|690.93|688.53|680.21|677.81|692.57|690.17|678.08|675.68|0
1652813400000|2022-05-17 18:50:00|680.45|678.05|685.11|682.71|685.11|682.71|678.81|676.41|0
1652813700000|2022-05-17 18:55:00|685.35|682.95|684.88|682.48|687.45|685.05|681.03|678.63|0
1652814000000|2022-05-17 19:00:00|684.41|682.01|676.95|674.55|685.11|682.71|676.02|673.62|0
1652814300000|2022-05-17 19:05:00|677.41|675.01|676.48|674.08|680.68|678.28|672.99|670.59|0
1652814600000|2022-05-17 19:10:00|677.41|675.01|678.58|676.18|681.37|678.97|676.95|674.55|0
1652814900000|2022-05-17 19:15:00|677.88|675.48|676.25|673.85|680.44|678.04|674.62|672.22|0
1652815200000|2022-05-17 19:20:00|675.08|672.68|676.71|674.31|678.34|675.94|672.99|670.59|0
1652815500000|2022-05-17 19:25:00|676.94|674.54|676.01|673.61|677.18|674.78|673.69|671.29|0
1652815800000|2022-05-17 19:30:00|675.08|672.68|676.71|674.31|679.51|677.11|672.75|670.35|0
1652816100000|2022-05-17 19:35:00|676.24|673.84|679.74|677.34|680.44|678.04|674.61|672.21|0
1652816400000|2022-05-17 19:40:00|681.14|678.74|678.11|675.71|682.77|680.37|675.31|672.91|0
1652816700000|2022-05-17 19:45:00|679.04|676.64|685.81|683.41|687.21|684.81|679.04|676.64|0
1652817000000|2022-05-17 19:50:00|685.1|682.7|680.12|677.72|685.1|682.7|678.8|676.4|0
1652817300000|2022-05-17 19:55:00|681.99|679.59|674.54|672.14|682.92|680.52|674.54|672.14|0
1652817600000|2022-05-17 20:00:00|673.61|671.21|677.33|674.93|677.56|675.16|673.61|671.21|0
1652817900000|2022-05-17 20:05:00|677.56|675.16|673.1|670.7|677.56|675.16|671.75|669.35|0
1652818200000|2022-05-17 20:10:00|672.87|670.47|671.71|669.31|673.33|670.93|671.47|669.07|0
1652818500000|2022-05-17 20:15:00|671.91|669.11|670.75|667.95|672.14|669.34|669.59|666.79|0
1652818800000|2022-05-17 20:20:00|670.51|667.71|670.51|667.71|671.21|668.41|670.51|667.71|0
1652819100000|2022-05-17 20:25:00|670.74|667.94|670.51|667.71|671.67|668.87|670.28|667.48|0
1652819400000|2022-05-17 20:30:00|670.28|667.48|670.74|667.94|671.21|668.41|670.28|667.48|0
1652819700000|2022-05-17 20:35:00|671.21|668.41|670.51|667.71|671.21|668.41|670.51|667.71|0
1652820000000|2022-05-17 20:40:00|670.74|667.94|670.74|667.94|670.74|667.94|670.51|667.71|0
1652820300000|2022-05-17 20:45:00|670.51|667.71|670.28|667.48|670.51|667.71|670.04|667.24|0
1652820900000|2022-05-17 20:55:00|670.51|667.71|670.4|667.6|670.51|667.71|670.04|667.24|0
1652821200000|2022-05-17 21:00:00|670.29|667.49|670.56|667.76|670.66|667.86|670.29|667.49|0
1652821500000|2022-05-17 21:05:00|670.52|667.72|670.56|667.76|670.69|667.89|670.29|667.49|0
1652821800000|2022-05-17 21:10:00|670.52|667.72|670.36|667.56|670.66|667.86|670.36|667.56|0
1652822100000|2022-05-17 21:15:00|670.32|667.52|670.32|667.52|670.39|667.59|670.29|667.49|0
1652822400000|2022-05-17 21:20:00|670.29|667.49|670.25|667.45|670.32|667.52|670.22|667.42|0
1652822700000|2022-05-17 21:25:00|670.22|667.42|670.32|667.52|670.32|667.52|669.98|667.18|0
1652823000000|2022-05-17 21:30:00|670.35|667.55|670.21|667.41|670.35|667.55|670.21|667.41|0
1652823300000|2022-05-17 21:35:00|670.25|667.45|670.45|667.65|670.66|667.86|670.15|667.35|0
1652823600000|2022-05-17 21:40:00|670.42|667.62|670.39|667.59|670.42|667.62|670.31|667.51|0
1652823900000|2022-05-17 21:45:00|670.35|667.55|670.25|667.45|670.35|667.55|670.15|667.35|0
1652824200000|2022-05-17 21:50:00|670.49|667.69|670.18|667.38|670.49|667.69|670.08|667.28|0
1652824500000|2022-05-17 21:55:00|670.21|667.41|670.01|667.21|670.39|667.59|669.98|667.18|0
1652824800000|2022-05-17 22:00:00|669.23|666.43|668.3|665.5|670.5|667.7|667.95|665.15|0
1652825100000|2022-05-17 22:05:00|668.41|665.61|667.48|664.68|668.41|665.61|666.56|663.76|0
1652825400000|2022-05-17 22:10:00|667.25|664.45|667.94|665.14|668.18|665.38|666.79|663.99|0
1652825700000|2022-05-17 22:15:00|667.71|664.91|667.14|664.34|668.41|665.61|666.44|663.64|0
1652826000000|2022-05-17 22:20:00|667.37|664.57|667.94|665.14|668.41|665.61|667.25|664.45|0
1652826300000|2022-05-17 22:25:00|667.83|665.03|667.6|664.8|668.17|665.37|667.25|664.45|0
1652826600000|2022-05-17 22:30:00|667.71|664.91|667.01|664.21|667.94|665.14|666.78|663.98|0
1652826900000|2022-05-17 22:35:00|667.25|664.45|667.48|664.68|667.71|664.91|667.01|664.21|0
1652827200000|2022-05-17 22:40:00|667.71|664.91|667.71|664.91|668.64|665.84|667.71|664.91|0
1652827500000|2022-05-17 22:45:00|667.48|664.68|668.17|665.37|668.17|665.37|667.01|664.21|0
1652827800000|2022-05-17 22:50:00|668.63|665.83|669.33|666.53|669.56|666.76|668.17|665.37|0
1652828100000|2022-05-17 22:55:00|669.56|666.76|670.72|667.92|670.72|667.92|669.56|666.76|0
1652828400000|2022-05-17 23:00:00|670.38|667.58|670.72|667.92|671.88|669.08|670.38|667.58|0
1652828700000|2022-05-17 23:05:00|670.84|668.04|671.88|669.08|672.11|669.31|670.38|667.58|0
1652829000000|2022-05-17 23:10:00|671.77|668.97|671.77|668.97|672.11|669.31|670.25|667.45|0
1652829300000|2022-05-17 23:15:00|671.65|668.85|671.41|668.61|671.88|669.08|671.18|668.38|0
1652829600000|2022-05-17 23:20:00|671.3|668.5|671.18|668.38|671.41|668.61|670.48|667.68|0
1652829900000|2022-05-17 23:25:00|671.3|668.5|671.41|668.61|672.34|669.54|671.18|668.38|0
1652830200000|2022-05-17 23:30:00|671.53|668.73|671.18|668.38|671.53|668.73|670.02|667.22|0
1652830500000|2022-05-17 23:35:00|671.3|668.5|675.13|672.33|675.36|672.56|671.3|668.5|0
1652830800000|2022-05-17 23:40:00|674.89|672.09|674.19|671.39|675.13|672.33|674.19|671.39|0
1652831100000|2022-05-17 23:45:00|673.96|671.16|675.59|672.79|675.82|673.02|673.73|670.93|0
1652831400000|2022-05-17 23:50:00|675.12|672.32|674.66|671.86|675.36|672.56|673.73|670.93|0
1652831700000|2022-05-17 23:55:00|674.89|672.09|675.12|672.32|675.12|672.32|674.19|671.39|0
1652832000000|2022-05-18 00:00:00|674.66|671.86|673.96|671.16|675.59|672.79|673.5|670.7|0
1652832300000|2022-05-18 00:05:00|673.62|670.82|672.33|669.53|673.96|671.16|672.33|669.53|0
1652832600000|2022-05-18 00:10:00|672.22|669.42|672.33|669.53|673.49|670.69|672.1|669.3|0
1652832900000|2022-05-18 00:15:00|672.56|669.76|672.33|669.53|673.15|670.35|672.1|669.3|0
1652833200000|2022-05-18 00:20:00|672.8|670|672.33|669.53|673.26|670.46|671.87|669.07|0
1652833500000|2022-05-18 00:25:00|672.56|669.76|673.49|670.69|673.49|670.69|672.1|669.3|0
1652833800000|2022-05-18 00:30:00|674.19|671.39|673.95|671.15|674.31|671.51|673.03|670.23|0
1652834100000|2022-05-18 00:35:00|673.72|670.92|676.74|673.94|676.74|673.94|673.49|670.69|0
1652834400000|2022-05-18 00:40:00|676.51|673.71|676.28|673.48|677.67|674.87|675.47|672.67|0
1652834700000|2022-05-18 00:45:00|676.04|673.24|675.58|672.78|677.44|674.64|675.58|672.78|0
1652835000000|2022-05-18 00:50:00|675.81|673.01|675.81|673.01|676.28|673.48|675.35|672.55|0
1652835300000|2022-05-18 00:55:00|676.04|673.24|676.51|673.71|677.33|674.53|675.81|673.01|0
1652835600000|2022-05-18 01:00:00|676.27|673.47|676.04|673.24|676.97|674.17|675.47|672.67|0
1652835900000|2022-05-18 01:05:00|676.16|673.36|677.09|674.29|678.6|675.8|676.04|673.24|0
1652836200000|2022-05-18 01:10:00|677.2|674.4|676.74|673.94|677.9|675.1|676.63|673.83|0
1652836500000|2022-05-18 01:15:00|676.63|673.83|677.67|674.87|678.37|675.57|676.04|673.24|0
1652836800000|2022-05-18 01:20:00|677.43|674.63|677.9|675.1|678.13|675.33|677.2|674.4|0
1652837100000|2022-05-18 01:25:00|677.67|674.87|678.36|675.56|679.3|676.5|677.43|674.63|0
1652837400000|2022-05-18 01:30:00|678.13|675.33|682.55|679.75|683.02|680.22|678.13|675.33|0
1652837700000|2022-05-18 01:35:00|682.68|679.88|682.09|679.29|683.14|680.34|681.85|679.05|0
1652838000000|2022-05-18 01:40:00|681.98|679.18|685.35|682.55|685.35|682.55|681.85|679.05|0
1652838300000|2022-05-18 01:45:00|685.01|682.21|683.95|681.15|686.05|683.25|683.95|681.15|0
1652838600000|2022-05-18 01:50:00|684.18|681.38|684.65|681.85|685.24|682.44|682.79|679.99|0
1652838900000|2022-05-18 01:55:00|684.88|682.08|681.85|679.05|684.88|682.08|681.85|679.05|0
1652839200000|2022-05-18 02:00:00|681.51|678.71|682.32|679.52|683.25|680.45|680.92|678.12|0
1652839500000|2022-05-18 02:05:00|682.44|679.64|682.55|679.75|683.95|681.15|682.32|679.52|0
1652839800000|2022-05-18 02:10:00|682.67|679.87|683.01|680.21|683.37|680.57|682.08|679.28|0
1652840100000|2022-05-18 02:15:00|683.37|680.57|681.85|679.05|683.71|680.91|681.62|678.82|0
1652840400000|2022-05-18 02:20:00|682.08|679.28|681.15|678.35|682.08|679.28|681.15|678.35|0
1652840700000|2022-05-18 02:25:00|680.92|678.12|680.45|677.65|681.61|678.81|680.22|677.42|0
1652841000000|2022-05-18 02:30:00|680.22|677.42|680.34|677.54|681.15|678.35|679.98|677.18|0
1652841300000|2022-05-18 02:35:00|680.22|677.42|680.34|677.54|680.91|678.11|679.98|677.18|0
1652841600000|2022-05-18 02:40:00|680.22|677.42|678.12|675.32|680.68|677.88|677.19|674.39|0
1652841900000|2022-05-18 02:45:00|678.01|675.21|679.17|676.37|679.75|676.95|678.01|675.21|0
1652842200000|2022-05-18 02:50:00|679.05|676.25|678.01|675.21|679.52|676.72|678.01|675.21|0
1652842500000|2022-05-18 02:55:00|678.12|675.32|679.98|677.18|680.33|677.53|677.89|675.09|0
1652842800000|2022-05-18 03:00:00|680.45|677.65|679.05|676.25|680.68|677.88|678.81|676.01|0
1652843100000|2022-05-18 03:05:00|679.28|676.48|679.74|676.94|680.1|677.3|679.05|676.25|0
1652843400000|2022-05-18 03:10:00|679.87|677.07|681.73|678.93|682.54|679.74|679.51|676.71|0
1652843700000|2022-05-18 03:15:00|681.61|678.81|682.31|679.51|682.54|679.74|681.14|678.34|0
1652844000000|2022-05-18 03:20:00|682.54|679.74|682.89|680.09|683.7|680.9|682.54|679.74|0
1652844300000|2022-05-18 03:25:00|683|680.2|682.77|679.97|683.36|680.56|682.77|679.97|0
1652844600000|2022-05-18 03:30:00|682.54|679.74|683.36|680.56|683.47|680.67|682.43|679.63|0
1652844900000|2022-05-18 03:35:00|683.47|680.67|690|687.2|692.34|689.54|683.47|680.67|0
1652845200000|2022-05-18 03:40:00|690.47|687.67|690.36|687.56|691.41|688.61|689.77|686.97|0
1652845500000|2022-05-18 03:45:00|690.24|687.44|688.37|685.57|690.71|687.91|687.9|685.1|0
1652845800000|2022-05-18 03:50:00|688.49|685.69|687.9|685.1|689.19|686.39|687.9|685.1|0
1652846100000|2022-05-18 03:55:00|688.13|685.33|686.97|684.17|688.37|685.57|686.39|683.59|0
1652846400000|2022-05-18 04:00:00|686.85|684.05|684.16|681.36|686.97|684.17|683.7|680.9|0
1652846700000|2022-05-18 04:05:00|683.93|681.13|684.16|681.36|684.75|681.95|683.59|680.79|0
1652847000000|2022-05-18 04:10:00|684.28|681.48|684.86|682.06|685.1|682.3|684.16|681.36|0
1652847300000|2022-05-18 04:15:00|684.63|681.83|685.1|682.3|685.56|682.76|684.63|681.83|0
1652847600000|2022-05-18 04:20:00|684.86|682.06|683.23|680.43|684.98|682.18|682.76|679.96|0
1652847900000|2022-05-18 04:25:00|683.46|680.66|684.75|681.95|685.09|682.29|683.12|680.32|0
1652848200000|2022-05-18 04:30:00|684.63|681.83|686.38|683.58|686.96|684.16|684.63|681.83|0
1652848500000|2022-05-18 04:35:00|686.26|683.46|687.43|684.63|687.43|684.63|685.79|682.99|0
1652848800000|2022-05-18 04:40:00|686.96|684.16|686.96|684.16|687.19|684.39|686.26|683.46|0
1652849100000|2022-05-18 04:45:00|687.19|684.39|688.36|685.56|688.83|686.03|687.19|684.39|0
1652849400000|2022-05-18 04:50:00|688.48|685.68|687.19|684.39|688.59|685.79|687.19|684.39|0
1652849700000|2022-05-18 04:55:00|687.42|684.62|687.42|684.62|687.89|685.09|686.72|683.92|0
1652850000000|2022-05-18 05:00:00|687.54|684.74|685.79|682.99|687.66|684.86|685.32|682.52|0
1652850300000|2022-05-18 05:05:00|685.56|682.76|684.62|681.82|685.56|682.76|682.88|680.08|0
1652850600000|2022-05-18 05:10:00|684.74|681.94|684.62|681.82|685.09|682.29|683.45|680.65|0
1652850900000|2022-05-18 05:15:00|684.51|681.71|684.15|681.35|684.85|682.05|683.69|680.89|0
1652851200000|2022-05-18 05:20:00|684.39|681.59|686.02|683.22|687.19|684.39|683.92|681.12|0
1652851500000|2022-05-18 05:25:00|686.25|683.45|686.02|683.22|687.42|684.62|685.32|682.52|0
1652851800000|2022-05-18 05:30:00|686.25|683.45|684.85|682.05|686.72|683.92|683.92|681.12|0
1652852100000|2022-05-18 05:35:00|684.97|682.17|685.08|682.28|685.2|682.4|684.38|681.58|0
1652852400000|2022-05-18 05:40:00|685.2|682.4|683.22|680.42|685.78|682.98|683.22|680.42|0
1652852700000|2022-05-18 05:45:00|682.98|680.18|682.75|679.95|683.45|680.65|682.05|679.25|0
1652853000000|2022-05-18 05:50:00|682.4|679.6|680.65|677.85|683.45|680.65|679.72|676.92|0
1652853300000|2022-05-18 05:55:00|680.42|677.62|679.49|676.69|680.65|677.85|678.56|675.76|0
1652853600000|2022-05-18 06:00:00|678.79|675.99|677.39|674.59|681.35|678.55|677.39|674.59|0
1652853900000|2022-05-18 06:05:00|677.51|674.71|681.12|678.32|681.35|678.55|677.39|674.59|0
1652854200000|2022-05-18 06:10:00|681.35|678.55|683.05|680.25|684.22|681.42|681.12|678.32|0
1652854500000|2022-05-18 06:15:00|683.18|680.38|682.48|679.68|683.52|680.72|681.19|678.39|0
1652854800000|2022-05-18 06:20:00|682.36|679.56|683.87|681.07|684.68|681.88|682.36|679.56|0
1652855100000|2022-05-18 06:25:00|683.64|680.84|684.92|682.12|684.92|682.12|682.71|679.91|0
1652855400000|2022-05-18 06:30:00|685.15|682.35|684.92|682.12|685.61|682.81|683.98|681.18|0
1652855700000|2022-05-18 06:35:00|684.68|681.88|683.91|681.11|685.85|683.05|683.91|681.11|0
1652856000000|2022-05-18 06:40:00|683.43|680.63|684.83|682.03|685.07|682.27|683.43|680.63|0
1652856300000|2022-05-18 06:45:00|685.07|682.27|685.3|682.5|686.7|683.9|685.07|682.27|0
1652856600000|2022-05-18 06:50:00|685.42|682.62|685.06|682.26|685.77|682.97|684.6|681.8|0
1652856900000|2022-05-18 06:55:00|684.95|682.15|685.53|682.73|686.47|683.67|684.72|681.92|0
1652857200000|2022-05-18 07:00:00|686|683.2|688.1|685.3|688.69|685.89|684.95|682.15|0
1652857500000|2022-05-18 07:05:00|687.9|685.5|685.8|683.4|688.6|686.2|685.33|682.93|0
1652857800000|2022-05-18 07:10:00|685.68|683.28|691.41|689.01|691.64|689.24|685.45|683.05|0
1652858100000|2022-05-18 07:15:00|691.53|689.13|693.26|690.86|693.99|691.59|690.59|688.19|0
1652858400000|2022-05-18 07:20:00|692.79|690.39|687.99|685.59|692.79|690.39|687.06|684.66|0
1652858700000|2022-05-18 07:25:00|688.11|685.71|689.63|687.23|689.86|687.46|688.11|685.71|0
1652859000000|2022-05-18 07:30:00|689.39|686.99|689.98|687.58|691.38|688.98|688.46|686.06|0
1652859300000|2022-05-18 07:35:00|689.75|687.35|692.2|689.8|692.2|689.8|689.05|686.65|0
1652859600000|2022-05-18 07:40:00|692.08|689.68|690.79|688.39|692.66|690.26|689.86|687.46|0
1652859900000|2022-05-18 07:45:00|690.68|688.28|692.9|690.5|693.13|690.73|690.56|688.16|0
1652860200000|2022-05-18 07:50:00|692.78|690.38|692.66|690.26|693.36|690.96|691.85|689.45|0
1652860500000|2022-05-18 07:55:00|692.43|690.03|690.21|687.81|692.55|690.15|688.92|686.52|0
1652860800000|2022-05-18 08:00:00|689.86|687.46|688.69|686.29|692.43|690.03|687.52|685.12|0
1652861100000|2022-05-18 08:05:00|688.45|686.05|688.69|686.29|689.62|687.22|687.75|685.35|0
1652861400000|2022-05-18 08:10:00|688.34|685.94|686.94|684.54|688.92|686.52|686.82|684.42|0
1652861700000|2022-05-18 08:15:00|687.05|684.65|689.51|687.11|689.62|687.22|686.01|683.61|0
1652862000000|2022-05-18 08:20:00|689.39|686.99|693.36|690.96|693.83|691.43|689.39|686.99|0
1652862300000|2022-05-18 08:25:00|693.25|690.85|690.55|688.15|693.59|691.19|690.32|687.92|0
1652862600000|2022-05-18 08:30:00|690.32|687.92|693.59|691.19|693.83|691.43|689.38|686.98|0
1652862900000|2022-05-18 08:35:00|693.71|691.31|693.59|691.19|693.83|691.43|692.78|690.38|0
1652863200000|2022-05-18 08:40:00|693.83|691.43|691.72|689.32|693.83|691.43|691.72|689.32|0
1652863500000|2022-05-18 08:45:00|691.84|689.44|691.84|689.44|692.08|689.68|691.02|688.62|0
1652863800000|2022-05-18 08:50:00|691.95|689.55|690.55|688.15|692.19|689.79|690.32|687.92|0
1652864100000|2022-05-18 08:55:00|690.32|687.92|689.15|686.75|690.32|687.92|688.8|686.4|0
1652864400000|2022-05-18 09:00:00|688.91|686.51|690.2|687.8|690.55|688.15|687.98|685.58|0
1652864700000|2022-05-18 09:05:00|690.08|687.68|689.15|686.75|690.9|688.5|689.15|686.75|0
1652865000000|2022-05-18 09:10:00|689.27|686.87|688.71|686.31|689.38|686.98|687.42|685.02|0
1652865300000|2022-05-18 09:15:00|688.82|686.42|689.05|686.65|690.46|688.06|688.82|686.42|0
1652865600000|2022-05-18 09:20:00|688.94|686.54|687.42|685.02|689.18|686.78|685.9|683.5|0
1652865900000|2022-05-18 09:25:00|687.65|685.25|689.05|686.65|689.17|686.77|686.95|684.55|0
1652866200000|2022-05-18 09:30:00|689.41|687.01|687.88|685.48|690.92|688.52|687.65|685.25|0
1652866500000|2022-05-18 09:35:00|687.77|685.37|687.18|684.78|687.88|685.48|686.6|684.2|0
1652866800000|2022-05-18 09:40:00|687.07|684.67|686.25|683.85|687.42|685.02|686.01|683.61|0
1652867100000|2022-05-18 09:45:00|686.37|683.97|686.25|683.85|686.71|684.31|684.15|681.75|0
1652867400000|2022-05-18 09:50:00|686.13|683.73|686.25|683.85|686.6|684.2|685.31|682.91|0
1652867700000|2022-05-18 09:55:00|686.01|683.61|681.35|678.95|686.48|684.08|681.35|678.95|0
1652868000000|2022-05-18 10:00:00|680.88|678.48|682.98|680.58|683.21|680.81|679.25|676.85|0
1652868300000|2022-05-18 10:05:00|683.1|680.7|683.21|680.81|684.14|681.74|681.93|679.53|0
1652868600000|2022-05-18 10:10:00|683.33|680.93|684.14|681.74|685.08|682.68|683.1|680.7|0
1652868900000|2022-05-18 10:15:00|684.03|681.63|683.44|681.04|685.08|682.68|683.21|680.81|0
1652869200000|2022-05-18 10:20:00|683.67|681.27|683.1|680.7|683.91|681.51|682.4|680|0
1652869500000|2022-05-18 10:25:00|682.97|680.57|682.51|680.11|684.03|681.63|682.27|679.87|0
1652869800000|2022-05-18 10:30:00|682.74|680.34|689.74|687.34|689.74|687.34|682.63|680.23|0
1652870100000|2022-05-18 10:35:00|689.98|687.58|690.68|688.28|691.38|688.98|689.04|686.64|0
1652870400000|2022-05-18 10:40:00|691.03|688.63|692.32|689.92|693.72|691.32|690.91|688.51|0
1652870700000|2022-05-18 10:45:00|692.55|690.15|692.55|690.15|692.78|690.38|691.61|689.21|0
1652871000000|2022-05-18 10:50:00|692.67|690.27|693.72|691.32|693.72|691.32|691.61|689.21|0
1652871300000|2022-05-18 10:55:00|693.25|690.85|692.03|689.63|693.48|691.08|691.32|688.92|0
1652871600000|2022-05-18 11:00:00|691.21|688.81|695.31|692.91|695.78|693.38|690.15|687.75|0
1652871900000|2022-05-18 11:05:00|695.55|693.15|699.76|697.36|700.7|698.3|695.43|693.03|0
1652872200000|2022-05-18 11:10:00|700|697.6|701.64|699.24|702.11|699.71|699.29|696.89|0
1652872500000|2022-05-18 11:15:00|701.53|699.13|700.94|698.54|702.11|699.71|700.23|697.83|0
1652872800000|2022-05-18 11:20:00|701.06|698.66|703.05|700.65|704.7|702.3|700.47|698.07|0
1652873100000|2022-05-18 11:25:00|703.29|700.89|704.9|702.5|705.84|703.44|702.55|700.15|0
1652873400000|2022-05-18 11:30:00|704.66|702.26|702.31|699.91|704.66|702.26|700.9|698.5|0
1652873700000|2022-05-18 11:35:00|702.55|700.15|702.54|700.14|703.37|700.97|700.2|697.8|0
1652874000000|2022-05-18 11:40:00|702.78|700.38|706.07|703.67|706.07|703.67|702.78|700.38|0
1652874300000|2022-05-18 11:45:00|705.83|703.43|705.49|703.09|707.48|705.08|705.36|702.96|0
1652874600000|2022-05-18 11:50:00|705.36|702.96|704.07|701.67|706.54|704.14|703.95|701.55|0
1652874900000|2022-05-18 11:55:00|704.19|701.79|706.54|704.14|707.01|704.61|703.95|701.55|0
1652875200000|2022-05-18 12:00:00|706.3|703.9|705.13|702.73|706.77|704.37|705.13|702.73|0
1652875500000|2022-05-18 12:05:00|704.89|702.49|703.01|700.61|704.89|702.49|702.31|699.91|0
1652875800000|2022-05-18 12:10:00|702.78|700.38|702.54|700.14|705.36|702.96|702.54|700.14|0
1652876100000|2022-05-18 12:15:00|703.01|700.61|700.64|698.24|703.24|700.84|700.64|698.24|0
1652876400000|2022-05-18 12:20:00|700.76|698.36|701.34|698.94|701.58|699.18|699.7|697.3|0
1652876700000|2022-05-18 12:25:00|701.23|698.83|699.7|697.3|701.81|699.41|697.23|694.83|0
1652877000000|2022-05-18 12:30:00|698.88|696.48|701.58|699.18|702.28|699.88|698.41|696.01|0
1652877300000|2022-05-18 12:35:00|701.93|699.53|704.52|702.12|705.58|703.18|701.81|699.41|0
1652877600000|2022-05-18 12:40:00|704.63|702.23|708.87|706.47|709.11|706.71|704.16|701.76|0
1652877900000|2022-05-18 12:45:00|709.11|706.71|711|708.6|711.23|708.83|707.69|705.29|0
1652878200000|2022-05-18 12:50:00|711.23|708.83|714.53|712.13|714.77|712.37|711|708.6|0
1652878500000|2022-05-18 12:55:00|714.66|712.26|718.31|715.91|718.79|716.39|713.83|711.43|0
1652878800000|2022-05-18 13:00:00|718.55|716.15|715.95|713.55|718.67|716.27|714.77|712.37|0
1652879100000|2022-05-18 13:05:00|715.71|713.31|720.92|718.52|721.39|718.99|715.48|713.08|0
1652879400000|2022-05-18 13:10:00|720.68|718.28|720.4|718|721.46|719.06|719.57|717.17|0
1652879700000|2022-05-18 13:15:00|721.69|719.29|721.22|718.82|721.93|719.53|720.28|717.88|0
1652880000000|2022-05-18 13:20:00|720.98|718.58|720.51|718.11|721.93|719.53|719.33|716.93|0
1652880300000|2022-05-18 13:25:00|720.75|718.35|718.15|715.75|720.98|718.58|717.91|715.51|0
1652880600000|2022-05-18 13:30:00|719.09|716.69|721.22|718.82|723.58|721.18|717.44|715.04|0
1652880900000|2022-05-18 13:35:00|722.64|720.24|728.59|726.19|730.71|728.31|716.02|713.62|0
1652881200000|2022-05-18 13:40:00|728.95|726.55|734.62|732.22|736.87|734.47|728.59|726.19|0
1652881500000|2022-05-18 13:45:00|735.09|732.69|733.09|730.69|735.33|732.93|728.95|726.55|0
1652881800000|2022-05-18 13:50:00|732.96|730.56|734.6|732.2|738.39|735.99|730.81|728.41|0
1652882100000|2022-05-18 13:55:00|735.54|733.14|742.8|740.4|744.22|741.82|734.36|731.96|0
1652882400000|2022-05-18 14:00:00|742.32|739.92|738.53|736.13|743.03|740.63|735.93|733.53|0
1652882700000|2022-05-18 14:05:00|739.01|736.61|742.56|740.16|742.56|740.16|733.09|730.69|0
1652883000000|2022-05-18 14:10:00|743.27|740.87|736.64|734.24|744.22|741.82|736.17|733.77|0
1652883300000|2022-05-18 14:15:00|736.4|734|738.77|736.37|740.9|738.5|734.51|732.11|0
1652883600000|2022-05-18 14:20:00|739.24|736.84|740.66|738.26|744.45|742.05|734.75|732.35|0
1652883900000|2022-05-18 14:25:00|740.42|738.02|748.72|746.32|748.72|746.32|736.4|734|0
1652884200000|2022-05-18 14:30:00|749.44|747.04|748.72|746.32|751.1|748.7|745.63|743.23|0
1652884500000|2022-05-18 14:35:00|748.96|746.56|748.91|746.51|753.19|750.79|748.91|746.51|0
1652884800000|2022-05-18 14:40:00|749.15|746.75|748.91|746.51|752|749.6|747.25|744.85|0
1652885100000|2022-05-18 14:45:00|749.62|747.22|745.35|742.95|752|749.6|742.27|739.87|0
1652885400000|2022-05-18 14:50:00|745.59|743.19|749.15|746.75|751.05|748.65|745.59|743.19|0
1652885700000|2022-05-18 14:55:00|749.62|747.22|745.82|743.42|751.52|749.12|745.82|743.42|0
1652886000000|2022-05-18 15:00:00|746.3|743.9|753.85|751.45|754.8|752.4|746.3|743.9|0
1652886300000|2022-05-18 15:05:00|753.5|751.1|759.33|756.93|759.57|757.17|752.66|750.26|0
1652886600000|2022-05-18 15:10:00|759.57|757.17|762.42|760.02|763.86|761.46|759.33|756.93|0
1652886900000|2022-05-18 15:15:00|762.9|760.5|769.34|766.94|771.5|769.1|762.66|760.26|0
1652887200000|2022-05-18 15:20:00|769.11|766.71|778.81|776.41|779.53|777.13|769.11|766.71|0
1652887500000|2022-05-18 15:25:00|779.05|776.65|782.15|779.75|783.82|781.42|774.52|772.12|0
1652887800000|2022-05-18 15:30:00|782.39|779.99|778.81|776.41|786.93|784.53|778.57|776.17|0
1652888100000|2022-05-18 15:35:00|778.57|776.17|777.86|775.46|779.53|777.13|774.52|772.12|0
1652888400000|2022-05-18 15:40:00|778.09|775.69|771.66|769.26|778.81|776.41|771.19|768.79|0
1652888700000|2022-05-18 15:45:00|772.62|770.22|777.38|774.98|780|777.6|771.9|769.5|0
1652889000000|2022-05-18 15:50:00|777.86|775.46|788.12|785.72|788.12|785.72|775|772.6|0
1652889300000|2022-05-18 15:55:00|788.36|785.96|787.75|785.35|789.42|787.02|783.69|781.29|0
1652889600000|2022-05-18 16:00:00|788.22|785.82|788.46|786.06|790.13|787.73|785.12|782.72|0
1652889900000|2022-05-18 16:05:00|788.22|785.82|793.48|791.08|795.15|792.75|788.22|785.82|0
1652890200000|2022-05-18 16:10:00|792.76|790.36|790.13|787.73|796.1|793.7|789.18|786.78|0
1652890500000|2022-05-18 16:15:00|789.89|787.49|788.96|786.56|791.09|788.69|784.66|782.26|0
1652890800000|2022-05-18 16:20:00|788.72|786.32|799.01|796.61|799.25|796.85|788|785.6|0
1652891100000|2022-05-18 16:25:00|798.77|796.37|795.65|793.25|798.77|796.37|793.39|790.99|0
1652891400000|2022-05-18 16:30:00|795.17|792.77|791.11|788.71|798.29|795.89|791.11|788.71|0
1652891700000|2022-05-18 16:35:00|791.59|789.19|789.2|786.8|793.98|791.58|788|785.6|0
1652892000000|2022-05-18 16:40:00|789.44|787.04|794.22|791.82|795.17|792.77|789.44|787.04|0
1652892300000|2022-05-18 16:45:00|794.46|792.06|786.22|783.82|795.65|793.25|786.22|783.82|0
1652892600000|2022-05-18 16:50:00|785.85|783.45|783.7|781.3|786.81|784.41|782.03|779.63|0
1652892900000|2022-05-18 16:55:00|782.75|780.35|782.03|779.63|786.33|783.93|781.08|778.68|0
1652893200000|2022-05-18 17:00:00|782.27|779.87|790.15|787.75|790.15|787.75|782.27|779.87|0
1652893500000|2022-05-18 17:05:00|792.06|789.66|802.35|799.95|803.07|800.67|792.06|789.66|0
1652893800000|2022-05-18 17:10:00|802.59|800.19|805.95|803.55|806.67|804.27|800.92|798.52|0
1652894100000|2022-05-18 17:15:00|805.71|803.31|810.95|808.55|811.23|808.83|804.99|802.59|0
1652894400000|2022-05-18 17:20:00|809.99|807.59|809.51|807.11|810.23|807.83|805.2|802.8|0
1652894700000|2022-05-18 17:25:00|809.03|806.63|808.31|805.91|812.14|809.74|807.11|804.71|0
1652895000000|2022-05-18 17:30:00|808.55|806.15|805.91|803.51|811.18|808.78|805.67|803.27|0
1652895300000|2022-05-18 17:35:00|805.67|803.27|804.48|802.08|807.59|805.19|803.28|800.88|0
1652895600000|2022-05-18 17:40:00|804.24|801.84|814.78|812.38|816.46|814.06|804.24|801.84|0
1652895900000|2022-05-18 17:45:00|814.54|812.14|821.26|818.86|821.38|818.98|813.58|811.18|0
1652896200000|2022-05-18 17:50:00|821.02|818.62|821.74|819.34|825.1|822.7|819.1|816.7|0
1652896500000|2022-05-18 17:55:00|822.22|819.82|822.49|820.09|826.57|824.17|820.81|818.41|0
1652896800000|2022-05-18 18:00:00|821.77|819.37|821.29|818.89|825.61|823.21|818.89|816.49|0
1652897100000|2022-05-18 18:05:00|820.22|817.82|820.09|817.69|825.37|822.97|819.13|816.73|0
1652897400000|2022-05-18 18:10:00|819.37|816.97|823.93|821.53|824.89|822.49|817.21|814.81|0
1652897700000|2022-05-18 18:15:00|823.69|821.29|818.41|816.01|827.29|824.89|816.25|813.85|0
1652898000000|2022-05-18 18:20:00|819.13|816.73|819.61|817.21|822.37|819.97|815.05|812.65|0
1652898300000|2022-05-18 18:25:00|819.13|816.73|815.05|812.65|819.13|816.73|814.1|811.7|0
1652898600000|2022-05-18 18:30:00|815.29|812.89|824.94|822.54|825.66|823.26|813.38|810.98|0
1652898900000|2022-05-18 18:35:00|824.7|822.3|828.25|825.85|832.15|829.75|824.7|822.3|0
1652899200000|2022-05-18 18:40:00|828.49|826.09|828.49|826.09|830.89|828.49|823.69|821.29|0
1652899500000|2022-05-18 18:45:00|829.21|826.81|825.85|823.45|834.98|832.58|823.44|821.04|0
1652899800000|2022-05-18 18:50:00|826.45|824.05|830.65|828.25|832.57|830.17|823.68|821.28|0
1652900100000|2022-05-18 18:55:00|830.89|828.49|833.3|830.9|835.94|833.54|826.57|824.17|0
1652900400000|2022-05-18 19:00:00|834.5|832.1|831.61|829.21|834.5|832.1|828.01|825.61|0
1652900700000|2022-05-18 19:05:00|832.09|829.69|832.07|829.67|832.43|830.03|824.88|822.48|0
1652901000000|2022-05-18 19:10:00|831.95|829.55|834.11|831.71|834.11|831.71|827.14|824.74|0
1652901300000|2022-05-18 19:15:00|834.59|832.19|831.46|829.06|834.59|832.19|828.34|825.94|0
1652901600000|2022-05-18 19:20:00|831.94|829.54|840.05|837.65|841.01|838.61|828.58|826.18|0
1652901900000|2022-05-18 19:25:00|839.81|837.41|842.21|839.81|843.66|841.26|839.33|836.93|0
1652902200000|2022-05-18 19:30:00|842.45|840.05|842.21|839.81|843.66|841.26|838.84|836.44|0
1652902500000|2022-05-18 19:35:00|842.69|840.29|827.84|825.44|843.66|841.26|824.6|822.2|0
1652902800000|2022-05-18 19:40:00|828.08|825.68|836.01|833.61|838.42|836.02|824.96|822.56|0
1652903100000|2022-05-18 19:45:00|836.49|834.09|841.07|838.67|842.75|840.35|833.37|830.97|0
1652903400000|2022-05-18 19:50:00|839.62|837.22|842.99|840.59|844.68|842.28|831.68|829.28|0
1652903700000|2022-05-18 19:55:00|843.23|840.83|829.76|827.36|843.72|841.32|829.76|827.36|0
1652904000000|2022-05-18 20:00:00|829.04|826.64|838.18|835.78|840.82|838.42|829.04|826.64|0
1652904300000|2022-05-18 20:05:00|838.42|836.02|843.96|841.56|845.4|843|838.42|836.02|0
1652904600000|2022-05-18 20:10:00|843.47|841.07|843.36|840.96|845.64|843.24|841.79|839.39|0
1652904900000|2022-05-18 20:15:00|843.19|840.39|846.08|843.28|847.53|844.73|842.95|840.15|0
1652905200000|2022-05-18 20:20:00|846.45|843.65|846.32|843.52|847.77|844.97|846.08|843.28|0
1652905500000|2022-05-18 20:25:00|846.57|843.77|845.97|843.17|848.25|845.45|845.84|843.04|0
1652905800000|2022-05-18 20:30:00|846.08|843.28|844.88|842.08|846.57|843.77|844.15|841.35|0
1652906100000|2022-05-18 20:35:00|844.64|841.84|845.84|843.04|846.81|844.01|844.15|841.35|0
1652906400000|2022-05-18 20:40:00|845.6|842.8|844.63|841.83|846.32|843.52|843.91|841.11|0
1652906700000|2022-05-18 20:45:00|844.39|841.59|840.78|837.98|844.63|841.83|840.54|837.74|0
1652907000000|2022-05-18 20:50:00|840.54|837.74|839.22|836.42|842.47|839.67|838.85|836.05|0
1652907300000|2022-05-18 20:55:00|838.61|835.81|840.18|837.38|841.74|838.94|838.26|835.46|0
1652907600000|2022-05-18 21:00:00|840.32|837.52|839.93|837.13|840.67|837.87|839.93|837.13|0
1652907900000|2022-05-18 21:05:00|840|837.2|839.58|836.78|840.18|837.38|839.23|836.43|0
1652908200000|2022-05-18 21:10:00|839.48|836.68|839.89|837.09|840.18|837.38|839.48|836.68|0
1652908500000|2022-05-18 21:15:00|839.93|837.13|840.1|837.3|840.14|837.34|839.51|836.71|0
1652908800000|2022-05-18 21:20:00|840.14|837.34|839.29|836.49|840.31|837.51|839.29|836.49|0
1652909100000|2022-05-18 21:25:00|839.4|836.6|839.44|836.64|839.58|836.78|839.37|836.57|0
1652909400000|2022-05-18 21:30:00|839.54|836.74|839.44|836.64|839.54|836.74|839.4|836.6|0
1652909700000|2022-05-18 21:35:00|839.5|836.7|839.47|836.67|839.58|836.78|839.47|836.67|0
1652910000000|2022-05-18 21:40:00|839.44|836.64|839.61|836.81|839.78|836.98|839.26|836.46|0
1652910300000|2022-05-18 21:45:00|839.44|836.64|839.33|836.53|839.44|836.64|839.33|836.53|0
1652910600000|2022-05-18 21:50:00|839.5|836.7|839.12|836.32|839.5|836.7|839.12|836.32|0
1652910900000|2022-05-18 21:55:00|839.08|836.28|838.56|835.76|839.12|836.32|837.79|834.99|0
1652911200000|2022-05-18 22:00:00|838.01|835.21|839.57|836.77|839.57|836.77|835.6|832.8|0
1652911500000|2022-05-18 22:05:00|839.69|836.89|839.45|836.65|841.49|838.69|838.85|836.05|0
1652911800000|2022-05-18 22:10:00|839.09|836.29|837.16|834.36|840.05|837.25|836.8|834|0
1652912100000|2022-05-18 22:15:00|836.8|834|835.47|832.67|839.09|836.29|834.99|832.19|0
1652912400000|2022-05-18 22:20:00|835.36|832.56|836.44|833.64|836.92|834.12|834.75|831.95|0
1652912700000|2022-05-18 22:25:00|836.32|833.52|841.25|838.45|841.49|838.69|835.71|832.91|0
1652913000000|2022-05-18 22:30:00|841.49|838.69|837.4|834.6|841.49|838.69|836.68|833.88|0
1652913300000|2022-05-18 22:35:00|837.16|834.36|836.92|834.12|837.64|834.84|835.47|832.67|0
1652913600000|2022-05-18 22:40:00|836.8|834|835.47|832.67|836.92|834.12|835.47|832.67|0
1652913900000|2022-05-18 22:45:00|835.71|832.91|836.92|834.12|837.64|834.84|835.71|832.91|0
1652914200000|2022-05-18 22:50:00|837.28|834.48|838.84|836.04|839.32|836.52|837.04|834.24|0
1652914500000|2022-05-18 22:55:00|838.6|835.8|836.67|833.87|838.6|835.8|835.71|832.91|0
1652914800000|2022-05-18 23:00:00|836.91|834.11|837.16|834.36|837.76|834.96|836.08|833.28|0
1652915100000|2022-05-18 23:05:00|837.04|834.24|839.08|836.28|839.08|836.28|835.95|833.15|0
1652915400000|2022-05-18 23:10:00|839.69|836.89|843.17|840.37|843.78|840.98|839.56|836.76|0
1652915700000|2022-05-18 23:15:00|843.42|840.62|844.38|841.58|844.86|842.06|842.45|839.65|0
1652916000000|2022-05-18 23:20:00|844.14|841.34|842.69|839.89|844.99|842.19|842.45|839.65|0
1652916300000|2022-05-18 23:25:00|842.45|839.65|843.41|840.61|844.26|841.46|842.45|839.65|0
1652916600000|2022-05-18 23:30:00|843.78|840.98|843.78|840.98|844.02|841.22|841.49|838.69|0
1652916900000|2022-05-18 23:35:00|843.9|841.1|852.58|849.78|853.79|850.99|843.3|840.5|0
1652917200000|2022-05-18 23:40:00|852.34|849.54|850.89|848.09|855|852.2|850.41|847.61|0
1652917500000|2022-05-18 23:45:00|850.41|847.61|852.58|849.78|853.79|850.99|849.92|847.12|0
1652917800000|2022-05-18 23:50:00|852.82|850.02|852.34|849.54|853.79|850.99|851.74|848.94|0
1652918100000|2022-05-18 23:55:00|852.82|850.02|855.24|852.44|855.48|852.68|851.13|848.33|0
1652918400000|2022-05-19 00:00:00|856.93|854.13|851.61|848.81|857.89|855.09|850.16|847.36|0
1652918700000|2022-05-19 00:05:00|851.37|848.57|844.26|841.46|853.06|850.26|843.89|841.09|0
1652919000000|2022-05-19 00:10:00|844.37|841.57|846.79|843.99|847.15|844.35|843.17|840.37|0
1652919300000|2022-05-19 00:15:00|846.3|843.5|847.51|844.71|848.72|845.92|845.1|842.3|0
1652919600000|2022-05-19 00:20:00|847.99|845.19|847.62|844.82|849.92|847.12|847.39|844.59|0
1652919900000|2022-05-19 00:25:00|847.51|844.71|847.42|844.62|850.97|848.17|846.42|843.62|0
1652920200000|2022-05-19 00:30:00|847.9|845.1|845.25|842.45|850.55|847.75|845.25|842.45|0
1652920500000|2022-05-19 00:35:00|845.62|842.82|846.94|844.14|847.9|845.1|845.01|842.21|0
1652920800000|2022-05-19 00:40:00|846.82|844.02|846.93|844.13|849.23|846.43|845.25|842.45|0
1652921100000|2022-05-19 00:45:00|847.42|844.62|848.38|845.58|849.34|846.54|846.21|843.41|0
1652921400000|2022-05-19 00:50:00|848.86|846.06|848.86|846.06|850.31|847.51|847.66|844.86|0
1652921700000|2022-05-19 00:55:00|849.1|846.3|848.14|845.34|849.95|847.15|848.02|845.22|0
1652922000000|2022-05-19 01:00:00|847.17|844.37|846.58|843.78|848.14|845.34|845.73|842.93|0
1652922300000|2022-05-19 01:05:00|846.45|843.65|846.45|843.65|849.1|846.3|845.25|842.45|0
1652922600000|2022-05-19 01:10:00|846.34|843.54|845.49|842.69|847.41|844.61|843.8|841|0
1652922900000|2022-05-19 01:15:00|845.61|842.81|845.97|843.17|846.58|843.78|844.77|841.97|0
1652923200000|2022-05-19 01:20:00|846.93|844.13|850.91|848.11|851.99|849.19|846.93|844.13|0
1652923500000|2022-05-19 01:25:00|851.51|848.71|849.58|846.78|851.75|848.95|848.86|846.06|0
1652923800000|2022-05-19 01:30:00|850.06|847.26|851.39|848.59|852.71|849.91|849.7|846.9|0
1652924100000|2022-05-19 01:35:00|851.26|848.46|852.84|850.04|854.16|851.36|850.3|847.5|0
1652924400000|2022-05-19 01:40:00|852.47|849.67|851.26|848.46|856.33|853.53|851.26|848.46|0
1652924700000|2022-05-19 01:45:00|851.02|848.22|848.61|845.81|851.02|848.22|847.89|845.09|0
1652925000000|2022-05-19 01:50:00|848.37|845.57|849.09|846.29|850.3|847.5|847.17|844.37|0
1652925300000|2022-05-19 01:55:00|849.34|846.54|849.09|846.29|849.82|847.02|848.13|845.33|0
1652925600000|2022-05-19 02:00:00|849.34|846.54|848.61|845.81|849.82|847.02|848.13|845.33|0
1652925900000|2022-05-19 02:05:00|848.85|846.05|848.13|845.33|849.09|846.29|845.24|842.44|0
1652926200000|2022-05-19 02:10:00|847.89|845.09|847.53|844.73|848.61|845.81|846.93|844.13|0
1652926500000|2022-05-19 02:15:00|847.77|844.97|847.89|845.09|848.61|845.81|847.17|844.37|0
1652926800000|2022-05-19 02:20:00|848.13|845.33|847.89|845.09|848.37|845.57|847.41|844.61|0
1652927100000|2022-05-19 02:25:00|847.65|844.85|846.92|844.12|847.65|844.85|845.48|842.68|0
1652927400000|2022-05-19 02:30:00|847.05|844.25|845.12|842.32|847.17|844.37|844.04|841.24|0
1652927700000|2022-05-19 02:35:00|844.52|841.72|843.55|840.75|845.24|842.44|842.83|840.03|0
1652928000000|2022-05-19 02:40:00|844.04|841.24|837.78|834.98|844.4|841.6|836.82|834.02|0
1652928300000|2022-05-19 02:45:00|837.54|834.74|836.82|834.02|837.54|834.74|834.42|831.62|0
1652928600000|2022-05-19 02:50:00|836.71|833.91|835.86|833.06|837.3|834.5|835.14|832.34|0
1652928900000|2022-05-19 02:55:00|835.62|832.82|832.74|829.94|836.1|833.3|832.5|829.7|0
1652929200000|2022-05-19 03:00:00|832.98|830.18|830.23|827.43|832.98|830.18|830.1|827.3|0
1652929500000|2022-05-19 03:05:00|830.1|827.3|830.1|827.3|831.3|828.5|827.94|825.14|0
1652929800000|2022-05-19 03:10:00|830.34|827.54|832.07|829.27|832.79|829.99|830.34|827.54|0
1652930100000|2022-05-19 03:15:00|832.31|829.51|833.03|830.23|833.51|830.71|832.19|829.39|0
1652930400000|2022-05-19 03:20:00|832.79|829.99|825.47|822.67|833.51|830.71|824.03|821.23|0
1652930700000|2022-05-19 03:25:00|825.58|822.78|826.3|823.5|826.78|823.98|822.23|819.43|0
1652931000000|2022-05-19 03:30:00|826.19|823.39|828.46|825.66|828.46|825.66|825.82|823.02|0
1652931300000|2022-05-19 03:35:00|828.11|825.31|826.06|823.26|828.59|825.79|824.14|821.34|0
1652931600000|2022-05-19 03:40:00|825.82|823.02|824.75|821.95|826.54|823.74|821.51|818.71|0
1652931900000|2022-05-19 03:45:00|824.62|821.82|821.75|818.95|825.34|822.54|821.51|818.71|0
1652932200000|2022-05-19 03:50:00|821.27|818.47|824.51|821.71|824.99|822.19|821.03|818.23|0
1652932500000|2022-05-19 03:55:00|824.14|821.34|823.9|821.1|825.34|822.54|822.7|819.9|0
1652932800000|2022-05-19 04:00:00|824.03|821.23|825.58|822.78|825.82|823.02|823.9|821.1|0
1652933100000|2022-05-19 04:05:00|825.82|823.02|824.62|821.82|825.82|823.02|824.14|821.34|0
1652933400000|2022-05-19 04:10:00|824.38|821.58|824.38|821.58|825.34|822.54|823.9|821.1|0
1652933700000|2022-05-19 04:15:00|824.14|821.34|823.9|821.1|824.14|821.34|822.7|819.9|0
1652934000000|2022-05-19 04:20:00|823.66|820.86|823.18|820.38|825.1|822.3|822.7|819.9|0
1652934300000|2022-05-19 04:25:00|823.07|820.27|824.62|821.82|824.62|821.82|822.94|820.14|0
1652934600000|2022-05-19 04:30:00|824.86|822.06|826.06|823.26|827.5|824.7|824.14|821.34|0
1652934900000|2022-05-19 04:35:00|826.3|823.5|827.26|824.46|827.74|824.94|824.86|822.06|0
1652935200000|2022-05-19 04:40:00|826.78|823.98|825.82|823.02|827.74|824.94|825.7|822.9|0
1652935500000|2022-05-19 04:45:00|825.7|822.9|822.7|819.9|825.94|823.14|821.74|818.94|0
1652935800000|2022-05-19 04:50:00|823.18|820.38|823.18|820.38|824.14|821.34|822.7|819.9|0
1652936100000|2022-05-19 04:55:00|822.94|820.14|824.86|822.06|824.86|822.06|822.46|819.66|0
1652936400000|2022-05-19 05:00:00|824.26|821.46|826.05|823.25|826.53|823.73|822.22|819.42|0
1652936700000|2022-05-19 05:05:00|826.29|823.49|825.94|823.14|826.77|823.97|823.18|820.38|0
1652937000000|2022-05-19 05:10:00|825.81|823.01|828.93|826.13|829.17|826.37|825.09|822.29|0
1652937300000|2022-05-19 05:15:00|828.69|825.89|828.1|825.3|830.13|827.33|827.97|825.17|0
1652937600000|2022-05-19 05:20:00|828.21|825.41|827.25|824.45|828.45|825.65|826.29|823.49|0
1652937900000|2022-05-19 05:25:00|827.14|824.34|827.97|825.17|828.69|825.89|826.29|823.49|0
1652938200000|2022-05-19 05:30:00|827.73|824.93|832.05|829.25|832.29|829.49|827.73|824.93|0
1652938500000|2022-05-19 05:35:00|832.18|829.38|838.43|835.63|839.39|836.59|832.18|829.38|0
1652938800000|2022-05-19 05:40:00|838.54|835.74|834.21|831.41|839.5|836.7|833.97|831.17|0
1652939100000|2022-05-19 05:45:00|833.97|831.17|836.74|833.94|837.34|834.54|832.05|829.25|0
1652939400000|2022-05-19 05:50:00|836.86|834.06|836.32|833.52|836.98|834.18|834.93|832.13|0
1652939700000|2022-05-19 05:55:00|836.21|833.41|836.08|833.28|837.52|834.72|834.05|831.25|0
1652940000000|2022-05-19 06:00:00|836.69|833.89|838.73|835.93|840.17|837.37|834.64|831.84|0
1652940300000|2022-05-19 06:05:00|838.97|836.17|833.92|831.12|839.93|837.13|833.92|831.12|0
1652940600000|2022-05-19 06:10:00|833.68|830.88|835.49|832.69|836.32|833.52|831.28|828.48|0
1652940900000|2022-05-19 06:15:00|835.25|832.45|837.04|834.24|837.76|834.96|832.96|830.16|0
1652941200000|2022-05-19 06:20:00|837.17|834.37|838.48|835.68|839.44|836.64|836.8|834|0
1652941500000|2022-05-19 06:25:00|838|835.2|837.52|834.72|838.24|835.44|835.12|832.32|0
1652941800000|2022-05-19 06:30:00|837.28|834.48|834.16|831.36|837.76|834.96|832.24|829.44|0
1652942100000|2022-05-19 06:35:00|833.92|831.12|832.96|830.16|834.4|831.6|831.88|829.08|0
1652942400000|2022-05-19 06:40:00|832.72|829.92|837.28|834.48|838.24|835.44|832.6|829.8|0
1652942700000|2022-05-19 06:45:00|837.16|834.36|838|835.2|838.48|835.68|835.84|833.04|0
1652943000000|2022-05-19 06:50:00|837.76|834.96|838.72|835.92|839.2|836.4|836.92|834.12|0
1652943300000|2022-05-19 06:55:00|838.61|835.81|838|835.2|839.44|836.64|837.28|834.48|0
1652943600000|2022-05-19 07:00:00|838.36|835.56|842.51|839.71|846|843.2|838.36|835.56|0
1652943900000|2022-05-19 07:05:00|841.46|839.06|838.33|835.93|842.07|839.67|836.65|834.25|0
1652944200000|2022-05-19 07:10:00|838.94|836.54|844.96|842.56|847.72|845.32|838.94|836.54|0
1652944500000|2022-05-19 07:15:00|845.31|842.91|845.79|843.39|849.41|847.01|842.18|839.78|0
1652944800000|2022-05-19 07:20:00|845.68|843.28|855.2|852.8|856.16|853.76|845.68|843.28|0
1652945100000|2022-05-19 07:25:00|855.67|853.27|862.18|859.78|862.42|860.02|855.41|853.01|0
1652945400000|2022-05-19 07:30:00|861.7|859.3|868.99|866.59|872.32|869.92|861.7|859.3|0
1652945700000|2022-05-19 07:35:00|869.23|866.83|878.76|876.36|879.12|876.72|869.23|866.83|0
1652946000000|2022-05-19 07:40:00|878.64|876.24|871.88|869.48|878.64|876.24|870.32|867.92|0
1652946300000|2022-05-19 07:45:00|872|869.6|867.05|864.65|872|869.6|865.73|863.33|0
1652946600000|2022-05-19 07:50:00|867.3|864.9|868.87|866.47|870.31|867.91|866.33|863.93|0
1652946900000|2022-05-19 07:55:00|868.02|865.62|861.51|859.11|868.02|865.62|859.83|857.43|0
1652947200000|2022-05-19 08:00:00|861.4|859|868.74|866.34|868.74|866.34|860.55|858.15|0
1652947500000|2022-05-19 08:05:00|868.87|866.47|867.05|864.65|872.84|870.44|866.57|864.17|0
1652947800000|2022-05-19 08:10:00|866.57|864.17|863.44|861.04|869.83|867.43|863.2|860.8|0
1652948100000|2022-05-19 08:15:00|863.2|860.8|870.91|868.51|871.63|869.23|862.47|860.07|0
1652948400000|2022-05-19 08:20:00|870.67|868.27|870.07|867.67|871.63|869.23|868.98|866.58|0
1652948700000|2022-05-19 08:25:00|869.46|867.06|872.97|870.57|874.17|871.77|866.57|864.17|0
1652949000000|2022-05-19 08:30:00|870.19|867.79|876.94|874.54|877.31|874.91|869.46|867.06|0
1652949300000|2022-05-19 08:35:00|876.7|874.3|874.77|872.37|877.43|875.03|874.41|872.01|0
1652949600000|2022-05-19 08:40:00|875.14|872.74|878.52|876.12|878.76|876.36|874.77|872.37|0
1652949900000|2022-05-19 08:45:00|878.39|875.99|878.15|875.75|878.63|876.23|874.29|871.89|0
1652950200000|2022-05-19 08:50:00|878.39|875.99|874.77|872.37|878.39|875.99|873.8|871.4|0
1652950500000|2022-05-19 08:55:00|875.01|872.61|885.4|883|885.64|883.24|874.77|872.37|0
1652950800000|2022-05-19 09:00:00|885.64|883.24|887.58|885.18|888.79|886.39|885.64|883.24|0
1652951100000|2022-05-19 09:05:00|887.09|884.69|881.31|878.91|887.09|884.69|881.31|878.91|0
1652951400000|2022-05-19 09:10:00|881.44|879.04|889.41|887.01|891.11|888.71|881.31|878.91|0
1652951700000|2022-05-19 09:15:00|889.77|887.37|889.04|886.64|890.25|887.85|887.59|885.19|0
1652952000000|2022-05-19 09:20:00|889.29|886.89|889.53|887.13|890.01|887.61|886.03|883.63|0
1652952300000|2022-05-19 09:25:00|889.17|886.77|887.96|885.56|890.25|887.85|886.14|883.74|0
1652952600000|2022-05-19 09:30:00|887.72|885.32|888.32|885.92|891.22|888.82|887.24|884.84|0
1652952900000|2022-05-19 09:35:00|888.2|885.8|894.61|892.21|894.85|892.45|887.96|885.56|0
1652953200000|2022-05-19 09:40:00|894.49|892.09|894.49|892.09|895.94|893.54|891.94|889.54|0
1652953500000|2022-05-19 09:45:00|894.36|891.96|889.04|886.64|894.73|892.33|888.32|885.92|0
1652953800000|2022-05-19 09:50:00|889.17|886.77|887.48|885.08|891.7|889.3|886.14|883.74|0
1652954100000|2022-05-19 09:55:00|887.59|885.19|891.7|889.3|894.36|891.96|887.59|885.19|0
1652954400000|2022-05-19 10:00:00|891.46|889.06|887.59|885.19|893.52|891.12|885.42|883.02|0
1652954700000|2022-05-19 10:05:00|887.35|884.95|884.33|881.93|887.83|885.43|883.72|881.32|0
1652955000000|2022-05-19 10:10:00|883.97|881.57|883.61|881.21|884.93|882.53|881.55|879.15|0
1652955300000|2022-05-19 10:15:00|883.72|881.32|884.33|881.93|887.83|885.43|883|880.6|0
1652955600000|2022-05-19 10:20:00|885.41|883.01|882.51|880.11|886.14|883.74|881.79|879.39|0
1652955900000|2022-05-19 10:25:00|882.4|880|883.85|881.45|884.93|882.53|881.79|879.39|0
1652956200000|2022-05-19 10:30:00|884.45|882.05|888.44|886.04|889.52|887.12|883.85|881.45|0
1652956500000|2022-05-19 10:35:00|888.31|885.91|882.27|879.87|888.55|886.15|882.27|879.87|0
1652956800000|2022-05-19 10:40:00|882.51|880.11|879.21|876.81|883.31|880.91|878.72|876.32|0
1652957100000|2022-05-19 10:45:00|878.96|876.56|873.48|871.08|878.96|876.56|872.52|870.12|0
1652957400000|2022-05-19 10:50:00|873.24|870.84|872.28|869.88|877.23|874.83|872.28|869.88|0
1652957700000|2022-05-19 10:55:00|871.79|869.39|870.1|867.7|873|870.6|869.02|866.62|0
1652958000000|2022-05-19 11:00:00|870.34|867.94|872.76|870.36|873|870.6|867.21|864.81|0
1652958300000|2022-05-19 11:05:00|873|870.6|875.9|873.5|877.59|875.19|873|870.6|0
1652958600000|2022-05-19 11:10:00|876.38|873.98|873.96|871.56|879.52|877.12|873.96|871.56|0
1652958900000|2022-05-19 11:15:00|874.09|871.69|875.17|872.77|875.9|873.5|873.12|870.72|0
1652959200000|2022-05-19 11:20:00|874.93|872.53|867.33|864.93|875.41|873.01|865.76|863.36|0
1652959500000|2022-05-19 11:25:00|867.69|865.29|860.46|858.06|867.69|865.29|857.57|855.17|0
1652959800000|2022-05-19 11:30:00|859.73|857.33|866|863.6|866.72|864.32|859.73|857.33|0
1652960100000|2022-05-19 11:35:00|865.76|863.36|865.03|862.63|866.24|863.84|861.79|859.39|0
1652960400000|2022-05-19 11:40:00|864.79|862.39|859.97|857.57|866.48|864.08|857.57|855.17|0
1652960700000|2022-05-19 11:45:00|860.22|857.82|864.52|862.12|866.45|864.05|859.86|857.46|0
1652961000000|2022-05-19 11:50:00|865|862.6|863.07|860.67|866.58|864.18|863.07|860.67|0
1652961300000|2022-05-19 11:55:00|863.44|861.04|859.45|857.05|863.44|861.04|854.86|852.46|0
1652961600000|2022-05-19 12:00:00|859.21|856.81|863.07|860.67|864.28|861.88|858.48|856.08|0
1652961900000|2022-05-19 12:05:00|863.31|860.91|863.55|861.15|864.04|861.64|861.5|859.1|0
1652962200000|2022-05-19 12:10:00|863.07|860.67|866.69|864.29|867.06|864.66|861.62|859.22|0
1652962500000|2022-05-19 12:15:00|866.45|864.05|866.94|864.54|869.84|867.44|865.97|863.57|0
1652962800000|2022-05-19 12:20:00|867.18|864.78|873.47|871.07|873.47|871.07|865.49|863.09|0
1652963100000|2022-05-19 12:25:00|873.59|871.19|869.48|867.08|873.95|871.55|869.11|866.71|0
1652963400000|2022-05-19 12:30:00|869.35|866.95|876.13|873.73|876.86|874.46|867.06|864.66|0
1652963700000|2022-05-19 12:35:00|875.89|873.49|878.07|875.67|878.55|876.15|869.84|867.44|0
1652964000000|2022-05-19 12:40:00|877.82|875.42|873.47|871.07|879.52|877.12|872.5|870.1|0
1652964300000|2022-05-19 12:45:00|873.71|871.31|871.04|868.64|874.43|872.03|870.2|867.8|0
1652964600000|2022-05-19 12:50:00|871.53|869.13|872.25|869.85|872.5|870.1|869.11|866.71|0
1652964900000|2022-05-19 12:55:00|872.01|869.61|873.35|870.95|873.35|870.95|868.14|865.74|0
1652965200000|2022-05-19 13:00:00|873.59|871.19|871.65|869.25|873.83|871.43|870.56|868.16|0
1652965500000|2022-05-19 13:05:00|871.04|868.64|866.69|864.29|871.53|869.13|865.72|863.32|0
1652965800000|2022-05-19 13:10:00|865.96|863.56|861.37|858.97|866.21|863.81|858.23|855.83|0
1652966100000|2022-05-19 13:15:00|861.13|858.73|863.31|860.91|865|862.6|860.65|858.25|0
1652966400000|2022-05-19 13:20:00|863.06|860.66|866.45|864.05|866.45|864.05|859.2|856.8|0
1652966700000|2022-05-19 13:25:00|867.06|864.66|865.48|863.08|867.17|864.77|862.22|859.82|0
1652967000000|2022-05-19 13:30:00|864.03|861.63|849.07|846.67|866.2|863.8|845.7|843.3|0
1652967300000|2022-05-19 13:35:00|846.9|844.5|842.11|839.71|851.12|848.72|834.17|831.77|0
1652967600000|2022-05-19 13:40:00|842.35|839.95|859.72|857.32|860.69|858.29|839.94|837.54|0
1652967900000|2022-05-19 13:45:00|859|856.6|874.93|872.53|877.1|874.7|858.75|856.35|0
1652968200000|2022-05-19 13:50:00|875.41|873.01|869.13|866.73|879.04|876.64|867.8|865.4|0
1652968500000|2022-05-19 13:55:00|869.61|867.21|867.68|865.28|869.85|867.45|855.62|853.22|0
1652968800000|2022-05-19 14:00:00|866.11|863.71|846.75|844.35|868.16|865.76|840.96|838.56|0
1652969100000|2022-05-19 14:05:00|846.03|843.63|854.96|852.56|859.55|857.15|844.34|841.94|0
1652969400000|2022-05-19 14:10:00|855.44|853.04|851.82|849.42|856.89|854.49|843.61|841.21|0
1652969700000|2022-05-19 14:15:00|851.09|848.69|846.03|843.63|854.24|851.84|840.96|838.56|0
1652970000000|2022-05-19 14:20:00|846.99|844.59|838.79|836.39|846.99|844.59|832.54|830.14|0
1652970300000|2022-05-19 14:25:00|839.03|836.63|853.78|851.38|858.86|856.46|838.55|836.15|0
1652970600000|2022-05-19 14:30:00|854.99|852.59|847.27|844.87|862.73|860.33|846.54|844.14|0
1652970900000|2022-05-19 14:35:00|847.99|845.59|858.58|856.18|864.27|861.87|844.13|841.73|0
1652971200000|2022-05-19 14:40:00|859.42|857.02|864.94|862.54|868.33|865.93|857.73|855.33|0
1652971500000|2022-05-19 14:45:00|864.7|862.3|866.63|864.23|869.54|867.14|857.92|855.52|0
1652971800000|2022-05-19 14:50:00|865.91|863.51|854.62|852.22|870.84|868.44|854.62|852.22|0
1652972100000|2022-05-19 14:55:00|854.37|851.97|858.97|856.57|861.03|858.63|849.18|846.78|0
1652972400000|2022-05-19 15:00:00|858.24|855.84|854.78|852.38|858.24|855.84|850.27|847.87|0
1652972700000|2022-05-19 15:05:00|853.81|851.41|857.68|855.28|867.12|864.72|853.33|850.93|0
1652973000000|2022-05-19 15:10:00|857.44|855.04|859.61|857.21|860.1|857.7|848.5|846.1|0
1652973300000|2022-05-19 15:15:00|859.86|857.46|854.3|851.9|865.18|862.78|854.05|851.65|0
1652973600000|2022-05-19 15:20:00|856.23|853.83|849.71|847.31|860.82|858.42|847.54|845.14|0
1652973900000|2022-05-19 15:25:00|849.23|846.83|854.82|852.42|858.69|856.29|849.23|846.83|0
1652974200000|2022-05-19 15:30:00|854.1|851.7|841.78|839.38|854.1|851.7|840.81|838.41|0
1652974500000|2022-05-19 15:35:00|841.3|838.9|830.09|827.69|845.16|842.76|828.41|826.01|0
1652974800000|2022-05-19 15:40:00|829.74|827.34|821.31|818.91|829.85|827.45|818.54|816.14|0
1652975100000|2022-05-19 15:45:00|822.15|819.75|820.94|818.54|825.52|823.12|818.78|816.38|0
1652975400000|2022-05-19 15:50:00|819.98|817.58|830.82|828.42|832.02|829.62|819.98|817.58|0
1652975700000|2022-05-19 15:55:00|830.33|827.93|832.02|829.62|837.81|835.41|830.33|827.93|0
1652976000000|2022-05-19 16:00:00|831.06|828.66|830.64|828.24|835.64|833.24|829.13|826.73|0
1652976300000|2022-05-19 16:05:00|831.12|828.72|828.84|826.44|833.54|831.14|826.54|824.14|0
1652976600000|2022-05-19 16:10:00|828.11|825.71|826.06|823.66|828.23|825.83|823.41|821.01|0
1652976900000|2022-05-19 16:15:00|826.3|823.9|831.85|829.45|833.05|830.65|821.24|818.84|0
1652977200000|2022-05-19 16:20:00|832.09|829.69|838.25|835.85|842.48|840.08|832.09|829.69|0
1652977500000|2022-05-19 16:25:00|838.37|835.97|833.78|831.38|841.27|838.87|832.45|830.05|0
1652977800000|2022-05-19 16:30:00|834.02|831.62|838.12|835.72|842.48|840.08|831.85|829.45|0
1652978100000|2022-05-19 16:35:00|838.85|836.45|849.49|847.09|849.98|847.58|838.12|835.72|0
1652978400000|2022-05-19 16:40:00|848.89|846.49|856.87|853.99|857.24|854.47|848.48|846.08|0
1652978700000|2022-05-19 16:45:00|857.6|854.72|859.05|856.17|861.72|858.84|855.42|852.54|0
1652979000000|2022-05-19 16:50:00|858.57|855.69|858.32|855.44|858.57|855.69|853.96|851.08|0
1652979300000|2022-05-19 16:55:00|859.05|856.17|851.1|848.22|861.12|858.24|850.09|847.21|0
1652979600000|2022-05-19 17:00:00|851.22|848.34|854.37|851.49|856.92|854.04|848.31|845.43|0
1652979900000|2022-05-19 17:05:00|854.13|851.25|852.91|850.03|856.79|853.91|845.53|842.65|0
1652980200000|2022-05-19 17:10:00|852.67|849.79|862.86|859.98|866.63|863.75|852.67|849.79|0
1652980500000|2022-05-19 17:15:00|862.61|859.73|855.58|852.7|866.5|863.62|854.85|851.97|0
1652980800000|2022-05-19 17:20:00|854.37|851.49|850.33|847.45|858.49|855.61|848.4|845.52|0
1652981100000|2022-05-19 17:25:00|849.85|846.97|854.06|851.18|856.25|853.37|847.91|845.03|0
1652981400000|2022-05-19 17:30:00|853.09|850.21|852.12|849.24|856.73|853.85|845.09|842.21|0
1652981700000|2022-05-19 17:35:00|854.06|851.18|847.75|844.87|854.79|851.91|846.3|843.42|0
1652982000000|2022-05-19 17:40:00|847.51|844.63|847.51|844.63|852.25|849.37|844.6|841.72|0
1652982300000|2022-05-19 17:45:00|847.27|844.39|864.27|861.39|864.51|861.63|845.81|842.93|0
1652982600000|2022-05-19 17:50:00|863.29|860.41|845.33|842.45|864.02|861.14|844.12|841.24|0
1652982900000|2022-05-19 17:55:00|844.6|841.72|832.76|829.88|844.6|841.72|828.87|825.99|0
1652983200000|2022-05-19 18:00:00|833.97|831.09|842.33|839.45|844.14|841.26|832.27|829.39|0
1652983500000|2022-05-19 18:05:00|842.45|839.57|843.66|840.78|849.73|846.85|841.72|838.84|0
1652983800000|2022-05-19 18:10:00|842.93|840.05|841.96|839.08|846.45|843.57|836.63|833.75|0
1652984100000|2022-05-19 18:15:00|840.75|837.87|845.84|842.96|846.57|843.69|836.39|833.51|0
1652984400000|2022-05-19 18:20:00|846.33|843.45|841.23|838.35|848.88|846|837.84|834.96|0
1652984700000|2022-05-19 18:25:00|840.75|837.87|841.48|839.08|846.82|844.42|839.05|836.65|0
1652985000000|2022-05-19 18:30:00|841.96|839.56|840.51|838.11|845.12|842.72|836.39|833.99|0
1652985300000|2022-05-19 18:35:00|841.48|839.08|834.21|831.81|845.12|842.72|828.4|826|0
1652985600000|2022-05-19 18:40:00|834.69|832.29|834.29|831.89|844.87|842.47|833.56|831.16|0
1652985900000|2022-05-19 18:45:00|833.56|831.16|826.39|823.99|837.2|834.8|826.39|823.99|0
1652986200000|2022-05-19 18:50:00|826.15|823.75|822.05|819.65|829.04|826.64|820.61|818.21|0
1652986500000|2022-05-19 18:55:00|823.26|820.86|823.74|821.34|832.66|830.26|822.54|820.14|0
1652986800000|2022-05-19 19:00:00|824.22|821.82|815.32|812.44|826.87|824.47|811.47|809.07|0
1652987100000|2022-05-19 19:05:00|814.6|811.72|826.33|823.45|826.33|823.45|813.63|810.75|0
1652987400000|2022-05-19 19:10:00|826.09|823.21|829.22|826.34|835.24|832.36|825.49|822.61|0
1652987700000|2022-05-19 19:15:00|829.94|827.06|837.65|834.77|840.07|837.19|828.49|825.61|0
1652988000000|2022-05-19 19:20:00|837.17|834.29|848.53|845.65|848.89|846.01|837.17|834.29|0
1652988300000|2022-05-19 19:25:00|849.01|846.13|852.98|850.1|853.22|850.34|844.27|841.39|0
1652988600000|2022-05-19 19:30:00|852.73|849.85|854.91|852.03|854.91|852.03|847.9|845.02|0
1652988900000|2022-05-19 19:35:00|855.15|852.27|857.19|854.31|858.79|855.91|852.25|849.37|0
1652989200000|2022-05-19 19:40:00|856.94|854.06|846.07|843.19|860.09|857.21|844.86|841.98|0
1652989500000|2022-05-19 19:45:00|845.58|842.7|851.14|848.26|855.98|853.1|841.24|838.36|0
1652989800000|2022-05-19 19:50:00|852.59|849.71|855.11|852.23|860.12|857.24|852.11|849.23|0
1652990100000|2022-05-19 19:55:00|854.14|851.26|856.57|853.69|857.05|854.17|849.05|846.17|0
1652990400000|2022-05-19 20:00:00|856.08|853.2|859.48|857.08|862.89|860.49|856.08|853.2|0
1652990700000|2022-05-19 20:05:00|859.24|856.84|859.24|856.84|860.21|857.81|856.33|853.93|0
1652991000000|2022-05-19 20:10:00|859|856.6|855.6|853.2|859.24|856.84|855.11|852.71|0
1652991300000|2022-05-19 20:15:00|855.31|852.51|855.31|852.51|857.74|854.94|854.59|851.79|0
1652991600000|2022-05-19 20:20:00|855.56|852.76|856.77|853.97|857.26|854.46|855.56|852.76|0
1652991900000|2022-05-19 20:25:00|856.65|853.85|856.04|853.24|858.71|855.91|855.56|852.76|0
1652992200000|2022-05-19 20:30:00|855.8|853|857.01|854.21|857.25|854.45|854.58|851.78|0
1652992500000|2022-05-19 20:35:00|856.77|853.97|856.77|853.97|857.5|854.7|856.04|853.24|0
1652992800000|2022-05-19 20:40:00|857.01|854.21|855.8|853|857.74|854.94|855.31|852.51|0
1652993100000|2022-05-19 20:45:00|856.04|853.24|852.88|850.08|856.41|853.61|852.64|849.84|0
1652993400000|2022-05-19 20:50:00|853.01|850.21|851.19|848.39|853.98|851.18|851.19|848.39|0
1652993700000|2022-05-19 20:55:00|851.43|848.63|854.71|851.91|854.71|851.91|851.07|848.27|0
1652994000000|2022-05-19 21:00:00|853.79|850.99|854.99|852.19|855.38|852.58|853.79|850.99|0
1652994300000|2022-05-19 21:05:00|855.03|852.23|854.99|852.19|855.07|852.27|854.99|852.19|0
1652994600000|2022-05-19 21:10:00|854.32|851.52|854.67|851.87|855.03|852.23|854.32|851.52|0
1652994900000|2022-05-19 21:15:00|854.64|851.84|854.49|851.69|854.81|852.01|854.43|851.63|0
1652995200000|2022-05-19 21:20:00|854.64|851.84|854.46|851.66|854.64|851.84|854.17|851.37|0
1652995500000|2022-05-19 21:25:00|854.49|851.69|854.57|851.77|854.57|851.77|854.39|851.59|0
1652995800000|2022-05-19 21:30:00|854.6|851.8|854.6|851.8|854.6|851.8|854.57|851.77|0
1652996100000|2022-05-19 21:35:00|854.53|851.73|854.64|851.84|854.77|851.97|854.46|851.66|0
1652996400000|2022-05-19 21:40:00|854.38|851.58|854.21|851.41|854.6|851.8|854.06|851.26|0
1652996700000|2022-05-19 21:45:00|854.25|851.45|854.42|851.62|854.42|851.62|854.25|851.45|0
1652997000000|2022-05-19 21:50:00|854.28|851.48|854.67|851.87|854.81|852.01|854.28|851.48|0
1652997300000|2022-05-19 21:55:00|854.64|851.84|854.77|851.97|854.77|851.97|854.64|851.84|0
1652997600000|2022-05-19 22:00:00|853.73|850.93|850.21|847.41|854.46|851.66|849.73|846.93|0
1652997900000|2022-05-19 22:05:00|850.45|847.65|848.76|845.96|850.45|847.65|847.54|844.74|0
1652998200000|2022-05-19 22:10:00|848.64|845.84|848.27|845.47|848.76|845.96|848.03|845.23|0
1652998500000|2022-05-19 22:15:00|848.15|845.35|847.43|844.63|851.42|848.62|847.06|844.26|0
1652998800000|2022-05-19 22:20:00|847.54|844.74|847.78|844.98|848.75|845.95|846.82|844.02|0
1652999100000|2022-05-19 22:25:00|847.54|844.74|848.51|845.71|848.75|845.95|846.33|843.53|0
1652999400000|2022-05-19 22:30:00|848.27|845.47|849.24|846.44|851.66|848.86|847.54|844.74|0
1652999700000|2022-05-19 22:35:00|849.48|846.68|851.18|848.38|851.55|848.75|849|846.2|0
1653000000000|2022-05-19 22:40:00|851.55|848.75|851.42|848.62|851.66|848.86|850.69|847.89|0
1653000300000|2022-05-19 22:45:00|851.66|848.86|851.18|848.38|852.27|849.47|851.18|848.38|0
1653000600000|2022-05-19 22:50:00|851.3|848.5|850.45|847.65|851.42|848.62|850.21|847.41|0
1653000900000|2022-05-19 22:55:00|850.21|847.41|850.69|847.89|852.39|849.59|849.96|847.16|0
1653001200000|2022-05-19 23:00:00|850.45|847.65|849.24|846.44|851.42|848.62|848.99|846.19|0
1653001500000|2022-05-19 23:05:00|849.12|846.32|851.18|848.38|851.18|848.38|848.99|846.19|0
1653001800000|2022-05-19 23:10:00|851.06|848.26|852.87|850.07|853.12|850.32|850.33|847.53|0
1653002100000|2022-05-19 23:15:00|853.36|850.56|852.63|849.83|853.84|851.04|852.39|849.59|0
1653002400000|2022-05-19 23:20:00|852.39|849.59|852.14|849.34|853.36|850.56|851.66|848.86|0
1653002700000|2022-05-19 23:25:00|851.9|849.1|849.23|846.43|852.39|849.59|848.26|845.46|0
1653003000000|2022-05-19 23:30:00|848.99|846.19|848.51|845.71|849.48|846.68|848.02|845.22|0
1653003300000|2022-05-19 23:35:00|848.39|845.59|848.02|845.22|848.75|845.95|847.29|844.49|0
1653003600000|2022-05-19 23:40:00|847.9|845.1|847.05|844.25|848.15|845.35|846.08|843.28|0
1653003900000|2022-05-19 23:45:00|846.81|844.01|844.39|841.59|847.78|844.98|844.39|841.59|0
1653004200000|2022-05-19 23:50:00|844.63|841.83|844.63|841.83|845.84|843.04|843.42|840.62|0
1653004500000|2022-05-19 23:55:00|844.75|841.95|845.6|842.8|846.08|843.28|844.38|841.58|0
1653004800000|2022-05-20 00:00:00|844.87|842.07|842.69|839.89|845.35|842.55|841.96|839.16|0
1653005100000|2022-05-20 00:05:00|842.45|839.65|841.48|838.68|843.9|841.1|839.78|836.98|0
1653005400000|2022-05-20 00:10:00|841.24|838.44|839.06|836.26|841.36|838.56|838.33|835.53|0
1653005700000|2022-05-20 00:15:00|838.81|836.01|839.78|836.98|840.02|837.22|835.91|833.11|0
1653006000000|2022-05-20 00:20:00|840.15|837.35|839.3|836.5|840.51|837.71|838.57|835.77|0
1653006300000|2022-05-20 00:25:00|839.18|836.38|838.57|835.77|840.75|837.95|838.45|835.65|0
1653006600000|2022-05-20 00:30:00|838.33|835.53|835.91|833.11|838.33|835.53|835.91|833.11|0
1653006900000|2022-05-20 00:35:00|836.15|833.35|834.94|832.14|837.12|834.32|833.25|830.45|0
1653007200000|2022-05-20 00:40:00|834.7|831.9|835.15|832.35|836.23|833.43|833.73|830.93|0
1653007500000|2022-05-20 00:45:00|834.78|831.98|835.99|833.19|836.72|833.92|834.29|831.49|0
1653007800000|2022-05-20 00:50:00|836.23|833.43|838.89|836.09|840.11|837.31|835.99|833.19|0
1653008100000|2022-05-20 00:55:00|839.14|836.34|839.14|836.34|840.59|837.79|837.68|834.88|0
1653008400000|2022-05-20 01:00:00|839.5|836.7|839.14|836.34|840.35|837.55|838.65|835.85|0
1653008700000|2022-05-20 01:05:00|838.89|836.09|837.44|834.64|839.38|836.58|837.44|834.64|0
1653009000000|2022-05-20 01:10:00|837.68|834.88|837.2|834.4|837.68|834.88|835.99|833.19|0
1653009300000|2022-05-20 01:15:00|836.96|834.16|832.84|830.04|837.44|834.64|832.36|829.56|0
1653009600000|2022-05-20 01:20:00|832.6|829.8|831.87|829.07|834.29|831.49|831.63|828.83|0
1653009900000|2022-05-20 01:25:00|831.39|828.59|828.24|825.44|831.39|828.59|827.76|824.96|0
1653010200000|2022-05-20 01:30:00|828.49|825.69|825.34|822.54|828.97|826.17|824.38|821.58|0
1653010500000|2022-05-20 01:35:00|825.1|822.3|826.31|823.51|829.45|826.65|824.86|822.06|0
1653010800000|2022-05-20 01:40:00|825.83|823.03|826.07|823.27|826.79|823.99|824.62|821.82|0
1653011100000|2022-05-20 01:45:00|826.19|823.39|828|825.2|828.48|825.68|825.83|823.03|0
1653011400000|2022-05-20 01:50:00|828.24|825.44|826.55|823.75|828.73|825.93|826.31|823.51|0
1653011700000|2022-05-20 01:55:00|826.31|823.51|828|825.2|828.48|825.68|825.34|822.54|0
1653012000000|2022-05-20 02:00:00|828.13|825.33|830.18|827.38|830.79|827.99|827.76|824.96|0
1653012300000|2022-05-20 02:05:00|829.69|826.89|832.35|829.55|832.35|829.55|828.97|826.17|0
1653012600000|2022-05-20 02:10:00|832.84|830.04|836.95|834.15|837.19|834.39|832.84|830.04|0
1653012900000|2022-05-20 02:15:00|837.08|834.28|834.29|831.49|837.19|834.39|832.84|830.04|0
1653013200000|2022-05-20 02:20:00|834.05|831.25|833.2|830.4|834.05|831.25|832.35|829.55|0
1653013500000|2022-05-20 02:25:00|833.08|830.28|831.87|829.07|833.8|831|831.38|828.58|0
1653013800000|2022-05-20 02:30:00|831.75|828.95|833.93|831.13|835.38|832.58|831.38|828.58|0
1653014100000|2022-05-20 02:35:00|834.04|831.24|833.93|831.13|834.29|831.49|833.08|830.28|0
1653014400000|2022-05-20 02:40:00|833.8|831|832.59|829.79|834.53|831.73|832.35|829.55|0
1653014700000|2022-05-20 02:45:00|832.35|829.55|826.79|823.99|832.35|829.55|826.55|823.75|0
1653015000000|2022-05-20 02:50:00|826.55|823.75|827.27|824.47|827.75|824.95|826.3|823.5|0
1653015300000|2022-05-20 02:55:00|827.03|824.23|827.03|824.23|828.72|825.92|826.79|823.99|0
1653015600000|2022-05-20 03:00:00|827.27|824.47|828.96|826.16|828.96|826.16|827.27|824.47|0
1653015900000|2022-05-20 03:05:00|829.2|826.4|829.33|826.53|829.69|826.89|828.24|825.44|0
1653016200000|2022-05-20 03:10:00|829.45|826.65|831.38|828.58|832.59|829.79|829.2|826.4|0
1653016500000|2022-05-20 03:15:00|831.26|828.46|830.9|828.1|831.62|828.82|830.41|827.61|0
1653016800000|2022-05-20 03:20:00|831.14|828.34|829.09|826.29|831.14|828.34|828.96|826.16|0
1653017100000|2022-05-20 03:25:00|828.96|826.16|829.93|827.13|830.05|827.25|828.48|825.68|0
1653017400000|2022-05-20 03:30:00|829.81|827.01|830.41|827.61|830.89|828.09|829.69|826.89|0
1653017700000|2022-05-20 03:35:00|830.54|827.74|827.75|824.95|830.65|827.85|826.54|823.74|0
1653018000000|2022-05-20 03:40:00|827.99|825.19|829.2|826.4|829.93|827.13|827.51|824.71|0
1653018300000|2022-05-20 03:45:00|829.44|826.64|830.17|827.37|830.29|827.49|828.6|825.8|0
1653018600000|2022-05-20 03:50:00|830.29|827.49|832.1|829.3|833.68|830.88|829.44|826.64|0
1653018900000|2022-05-20 03:55:00|831.86|829.06|831.38|828.58|832.1|829.3|830.78|827.98|0
1653019200000|2022-05-20 04:00:00|832.1|829.3|829.44|826.64|832.47|829.67|829.44|826.64|0
1653019500000|2022-05-20 04:05:00|829.57|826.77|827.51|824.71|829.68|826.88|826.78|823.98|0
1653019800000|2022-05-20 04:10:00|827.39|824.59|827.51|824.71|827.51|824.71|825.33|822.53|0
1653020100000|2022-05-20 04:15:00|827.26|824.46|825.81|823.01|827.99|825.19|825.57|822.77|0
1653020400000|2022-05-20 04:20:00|826.06|823.26|824.85|822.05|827.26|824.46|824.85|822.05|0
1653020700000|2022-05-20 04:25:00|824.61|821.81|823.16|820.36|824.61|821.81|822.32|819.52|0
1653021000000|2022-05-20 04:30:00|823.4|820.6|825.09|822.29|825.57|822.77|823.4|820.6|0
1653021300000|2022-05-20 04:35:00|824.97|822.17|824.85|822.05|825.57|822.77|824.12|821.32|0
1653021600000|2022-05-20 04:40:00|825.09|822.29|824.85|822.05|825.94|823.14|824.6|821.8|0
1653021900000|2022-05-20 04:45:00|824.6|821.8|825.33|822.53|825.57|822.77|823.88|821.08|0
1653022200000|2022-05-20 04:50:00|825.09|822.29|824.6|821.8|825.57|822.77|824.6|821.8|0
1653022500000|2022-05-20 04:55:00|824.84|822.04|823.15|820.35|825.33|822.53|823.15|820.35|0
1653022800000|2022-05-20 05:00:00|823.39|820.59|826.42|823.62|827.14|824.34|822.67|819.87|0
1653023100000|2022-05-20 05:05:00|826.29|823.49|825.77|822.97|826.78|823.98|823.95|821.15|0
1653023400000|2022-05-20 05:10:00|825.89|823.09|825.4|822.6|826.13|823.33|824.32|821.52|0
1653023700000|2022-05-20 05:15:00|825.64|822.84|826.49|823.69|828.79|825.99|824.68|821.88|0
1653024000000|2022-05-20 05:20:00|826.37|823.57|826.61|823.81|827.34|824.54|824.68|821.88|0
1653024300000|2022-05-20 05:25:00|826.74|823.94|826.13|823.33|827.34|824.54|824.92|822.12|0
1653024600000|2022-05-20 05:30:00|825.64|822.84|825.88|823.08|826.85|824.05|824.67|821.87|0
1653024900000|2022-05-20 05:35:00|826.12|823.32|824.67|821.87|827.09|824.29|824.19|821.39|0
1653025200000|2022-05-20 05:40:00|824.56|821.76|824.67|821.87|825.4|822.6|823.22|820.42|0
1653025500000|2022-05-20 05:45:00|824.43|821.63|824.67|821.87|826.12|823.32|824.19|821.39|0
1653025800000|2022-05-20 05:50:00|825.04|822.24|821.77|818.97|825.04|822.24|820.56|817.76|0
1653026100000|2022-05-20 05:55:00|822.26|819.46|824.43|821.63|824.67|821.87|822.26|819.46|0
1653026400000|2022-05-20 06:00:00|824.19|821.39|825.88|823.08|827.33|824.53|823.22|820.42|0
1653026700000|2022-05-20 06:05:00|826.12|823.32|825.64|822.84|828.3|825.5|824.91|822.11|0
1653027000000|2022-05-20 06:10:00|825.4|822.6|826.25|823.45|826.61|823.81|821.05|818.25|0
1653027300000|2022-05-20 06:15:00|827.33|824.53|827.21|824.41|828.3|825.5|826.12|823.32|0
1653027600000|2022-05-20 06:20:00|827.33|824.53|826.12|823.32|828.06|825.26|825.88|823.08|0
1653027900000|2022-05-20 06:25:00|825.88|823.08|833.14|830.34|834.11|831.31|825.88|823.08|0
1653028200000|2022-05-20 06:30:00|833.62|830.82|831.93|829.13|835.32|832.52|831.44|828.64|0
1653028500000|2022-05-20 06:35:00|831.69|828.89|833.51|830.71|834.83|832.03|831.2|828.4|0
1653028800000|2022-05-20 06:40:00|833.38|830.58|831.57|828.77|834.83|832.03|831.57|828.77|0
1653029100000|2022-05-20 06:45:00|831.68|828.88|834.35|831.55|835.56|832.76|831.2|828.4|0
1653029400000|2022-05-20 06:50:00|834.11|831.31|837.74|834.94|837.74|834.94|833.62|830.82|0
1653029700000|2022-05-20 06:55:00|837.01|834.21|833.1|830.3|837.74|834.94|833.1|830.3|0
1653030000000|2022-05-20 07:00:00|833.35|830.55|833.35|830.55|836.25|833.45|832.38|829.58|0
1653030300000|2022-05-20 07:05:00|833.15|830.75|833|830.6|834.57|832.17|829.06|826.66|0
1653030600000|2022-05-20 07:10:00|833.11|830.71|828.15|825.75|833.6|831.2|827.42|825.02|0
1653030900000|2022-05-20 07:15:00|828.26|825.86|825.6|823.2|828.26|825.86|822.45|820.05|0
1653031200000|2022-05-20 07:20:00|825.35|822.95|826.08|823.68|826.93|824.53|822.93|820.53|0
1653031500000|2022-05-20 07:25:00|825.96|823.56|825.59|823.19|827.42|825.02|823.42|821.02|0
1653031800000|2022-05-20 07:30:00|825.35|822.95|819.43|817.03|827.53|825.13|819.3|816.9|0
1653032100000|2022-05-20 07:35:00|819.54|817.14|815.53|813.13|819.78|817.38|813.35|810.95|0
1653032400000|2022-05-20 07:40:00|815.78|813.38|814.32|811.92|816.99|814.59|812.63|810.23|0
1653032700000|2022-05-20 07:45:00|814.45|812.05|812.38|809.98|815.53|813.13|812.38|809.98|0
1653033000000|2022-05-20 07:50:00|812.63|810.23|813.11|810.71|814.93|812.53|812.38|809.98|0
1653033300000|2022-05-20 07:55:00|813.35|810.95|816.02|813.62|817.35|814.95|812.38|809.98|0
1653033600000|2022-05-20 08:00:00|816.14|813.74|818.32|815.92|818.92|816.52|815.29|812.89|0
1653033900000|2022-05-20 08:05:00|818.44|816.04|817.71|815.31|818.92|816.52|816.5|814.1|0
1653034200000|2022-05-20 08:10:00|817.6|815.2|820.99|818.59|823.53|821.13|816.74|814.34|0
1653034500000|2022-05-20 08:15:00|821.11|818.71|819.17|816.77|821.83|819.43|819.17|816.77|0
1653034800000|2022-05-20 08:20:00|818.92|816.52|816.26|813.86|819.17|816.77|815.77|813.37|0
1653035100000|2022-05-20 08:25:00|816.01|813.61|813.83|811.43|817.47|815.07|813.83|811.43|0
1653035400000|2022-05-20 08:30:00|813.59|811.19|810.08|807.68|813.59|811.19|809.72|807.32|0
1653035700000|2022-05-20 08:35:00|809.84|807.44|809.96|807.56|812.38|809.98|809.72|807.32|0
1653036000000|2022-05-20 08:40:00|809.72|807.32|807.3|804.9|810.68|808.28|807.05|804.65|0
1653036300000|2022-05-20 08:45:00|807.54|805.14|811.41|809.01|811.41|809.01|806.81|804.41|0
1653036600000|2022-05-20 08:50:00|811.65|809.25|811.65|809.25|812.38|809.98|810.81|808.41|0
1653036900000|2022-05-20 08:55:00|811.41|809.01|811.89|809.49|812.75|810.35|810.68|808.28|0
1653037200000|2022-05-20 09:00:00|812.14|809.74|809.47|807.07|813.83|811.43|808.99|806.59|0
1653037500000|2022-05-20 09:05:00|809.71|807.31|808.26|805.86|810.32|807.92|807.9|805.5|0
1653037800000|2022-05-20 09:10:00|808.02|805.62|806.33|803.93|809.96|807.56|805.6|803.2|0
1653038100000|2022-05-20 09:15:00|805.84|803.44|805.6|803.2|807.05|804.65|804.15|801.75|0
1653038400000|2022-05-20 09:20:00|805.73|803.33|810.57|808.17|810.57|808.17|805.24|802.84|0
1653038700000|2022-05-20 09:25:00|809.96|807.56|807.39|804.99|809.96|807.56|806.9|804.5|0
1653039000000|2022-05-20 09:30:00|807.63|805.23|810.28|807.88|810.41|808.01|807.63|805.23|0
1653039300000|2022-05-20 09:35:00|810.77|808.37|810.28|807.88|811.25|808.85|810.04|807.64|0
1653039600000|2022-05-20 09:40:00|810.41|808.01|814.88|812.48|815.49|813.09|810.04|807.64|0
1653039900000|2022-05-20 09:45:00|815.12|812.72|814.15|811.75|815.73|813.33|813.42|811.02|0
1653040200000|2022-05-20 09:50:00|813.42|811.02|812.7|810.3|814.52|812.12|812.7|810.3|0
1653040500000|2022-05-20 09:55:00|812.46|810.06|813.91|811.51|813.91|811.51|812.22|809.82|0
1653040800000|2022-05-20 10:00:00|814.15|811.75|813.42|811.02|814.87|812.47|812.94|810.54|0
1653041100000|2022-05-20 10:05:00|813.31|810.91|810.41|808.01|813.79|811.39|810.41|808.01|0
1653041400000|2022-05-20 10:10:00|810.52|808.12|811.25|808.85|811.97|809.57|810.04|807.64|0
1653041700000|2022-05-20 10:15:00|811.01|808.61|812.58|810.18|815.6|813.2|811.01|808.61|0
1653042000000|2022-05-20 10:20:00|812.21|809.81|809.8|807.4|813.18|810.78|809.55|807.15|0
1653042300000|2022-05-20 10:25:00|809.55|807.15|811|808.6|811|808.6|809.55|807.15|0
1653042600000|2022-05-20 10:30:00|810.76|808.36|811.37|808.97|812.45|810.05|810.4|808|0
1653042900000|2022-05-20 10:35:00|811.25|808.85|813.3|810.9|813.9|811.5|811.25|808.85|0
1653043200000|2022-05-20 10:40:00|813.42|811.02|812.34|809.94|813.42|811.02|811.73|809.33|0
1653043500000|2022-05-20 10:45:00|811.73|809.33|811.97|809.57|813.66|811.26|810.76|808.36|0
1653043800000|2022-05-20 10:50:00|812.21|809.81|815.6|813.2|815.84|813.44|811.24|808.84|0
1653044100000|2022-05-20 10:55:00|815.11|812.71|813.9|811.5|815.35|812.95|812.69|810.29|0
1653044400000|2022-05-20 11:00:00|813.66|811.26|815.35|812.95|817.17|814.77|813.66|811.26|0
1653044700000|2022-05-20 11:05:00|815.84|813.44|817.9|815.5|818.74|816.34|815.84|813.44|0
1653045000000|2022-05-20 11:10:00|818.26|815.86|816.08|813.68|818.98|816.58|816.08|813.68|0
1653045300000|2022-05-20 11:15:00|815.84|813.44|815.11|812.71|815.84|813.44|814.14|811.74|0
1653045600000|2022-05-20 11:20:00|814.99|812.59|816.08|813.68|817.04|814.64|813.66|811.26|0
1653045900000|2022-05-20 11:25:00|816.2|813.8|816.69|814.29|817.53|815.13|815.59|813.19|0
1653046200000|2022-05-20 11:30:00|816.56|814.16|812.93|810.53|816.56|814.16|812.69|810.29|0
1653046500000|2022-05-20 11:35:00|813.17|810.77|814.02|811.62|814.02|811.62|812.69|810.29|0
1653046800000|2022-05-20 11:40:00|814.14|811.74|814.38|811.98|815.59|813.19|812.93|810.53|0
1653047100000|2022-05-20 11:45:00|814.14|811.74|811.96|809.56|814.14|811.74|811.96|809.56|0
1653047400000|2022-05-20 11:50:00|811.72|809.32|806.17|803.77|812.21|809.81|806.17|803.77|0
1653047700000|2022-05-20 11:55:00|805.92|803.52|810.76|808.36|811.24|808.84|805.2|802.8|0
1653048000000|2022-05-20 12:00:00|811|808.6|811.48|809.08|812.69|810.29|809.31|806.91|0
1653048300000|2022-05-20 12:05:00|811.24|808.84|811.72|809.32|811.96|809.56|809.3|806.9|0
1653048600000|2022-05-20 12:10:00|811.48|809.08|814.38|811.98|814.86|812.46|811.24|808.84|0
1653048900000|2022-05-20 12:15:00|814.14|811.74|814.14|811.74|814.99|812.59|813.17|810.77|0
1653049200000|2022-05-20 12:20:00|813.9|811.5|814.14|811.74|814.62|812.22|811.96|809.56|0
1653049500000|2022-05-20 12:25:00|813.9|811.5|812.44|810.04|814.86|812.46|811.72|809.32|0
1653049800000|2022-05-20 12:30:00|812.69|810.29|814.38|811.98|814.86|812.46|811.72|809.32|0
1653050100000|2022-05-20 12:35:00|813.89|811.49|812.69|810.29|814.38|811.98|810.99|808.59|0
1653050400000|2022-05-20 12:40:00|812.93|810.53|817.52|815.12|818.25|815.85|812.93|810.53|0
1653050700000|2022-05-20 12:45:00|817.41|815.01|820.43|818.03|821.4|819|816.31|813.91|0
1653051000000|2022-05-20 12:50:00|820.67|818.27|822.16|819.76|824.1|821.7|818.54|816.14|0
1653051300000|2022-05-20 12:55:00|822.4|820|818.05|815.65|823.13|820.73|817.81|815.41|0
1653051600000|2022-05-20 13:00:00|817.81|815.41|817.09|814.69|819.26|816.86|816.36|813.96|0
1653051900000|2022-05-20 13:05:00|817.33|814.93|819.63|817.23|819.99|817.59|817.09|814.69|0
1653052200000|2022-05-20 13:10:00|819.74|817.34|817.08|814.68|820.23|817.83|816.36|813.96|0
1653052500000|2022-05-20 13:15:00|817.33|814.93|818.05|815.65|819.5|817.1|816.36|813.96|0
1653052800000|2022-05-20 13:20:00|818.29|815.89|816.84|814.44|819.02|816.62|814.79|812.39|0
1653053100000|2022-05-20 13:25:00|815.39|812.99|818.29|815.89|818.77|816.37|811.17|808.77|0
1653053400000|2022-05-20 13:30:00|819.02|816.62|822.64|820.24|824.46|822.06|814.91|812.51|0
1653053700000|2022-05-20 13:35:00|823.13|820.73|821.67|819.27|833.78|831.38|819.5|817.1|0
1653054000000|2022-05-20 13:40:00|822.64|820.24|815.87|813.47|825.3|822.9|813.22|810.82|0
1653054300000|2022-05-20 13:45:00|815.52|813.12|825.54|823.14|828.69|826.29|813.46|811.06|0
1653054600000|2022-05-20 13:50:00|825.79|823.39|820.84|818.44|827.72|825.32|819.39|816.99|0
1653054900000|2022-05-20 13:55:00|821.08|818.68|822.05|819.65|828.11|825.71|819.39|816.99|0
1653055200000|2022-05-20 14:00:00|822.54|820.14|827.14|824.74|830.05|827.65|818.66|816.26|0
1653055500000|2022-05-20 14:05:00|826.17|823.77|844.4|842|845.61|843.21|826.17|823.77|0
1653055800000|2022-05-20 14:10:00|844.28|841.88|844.28|841.88|847.31|844.91|842.45|840.05|0
1653056100000|2022-05-20 14:15:00|842.94|840.54|843.18|840.78|845.12|842.72|838.32|835.92|0
1653056400000|2022-05-20 14:20:00|843.42|841.02|845.61|842.73|851.2|848.8|842.69|840.29|0
1653056700000|2022-05-20 14:25:00|845.36|842.48|839.78|836.9|848.28|845.4|837.59|834.71|0
1653057000000|2022-05-20 14:30:00|840.51|837.63|845.12|842.24|846.33|843.45|839.29|836.41|0
1653057300000|2022-05-20 14:35:00|845.61|842.73|848.95|846.07|851.25|848.37|845.36|842.48|0
1653057600000|2022-05-20 14:40:00|848.82|845.94|844.21|841.33|850.28|847.4|842.26|839.38|0
1653057900000|2022-05-20 14:45:00|844.09|841.21|851.49|848.61|853.2|850.32|842.51|839.63|0
1653058200000|2022-05-20 14:50:00|851.74|848.86|864.88|862|864.88|862|850.52|847.64|0
1653058500000|2022-05-20 14:55:00|864.64|861.76|874.88|872|874.88|872|863.42|860.54|0
1653058800000|2022-05-20 15:00:00|874.39|871.51|875.13|872.25|875.86|872.98|870.98|868.1|0
1653059100000|2022-05-20 15:05:00|873.91|871.03|880.25|877.37|882.7|879.82|872.69|869.81|0
1653059400000|2022-05-20 15:10:00|880.99|878.11|884.4|881.52|890.52|887.64|880.01|877.13|0
1653059700000|2022-05-20 15:15:00|885.14|882.26|891.15|888.27|893.34|890.46|884.65|881.77|0
1653060000000|2022-05-20 15:20:00|890.66|887.78|894.32|891.44|895.05|892.17|890.66|887.78|0
1653060300000|2022-05-20 15:25:00|894.8|891.92|884.42|881.54|894.8|891.92|881.85|878.97|0
1653060600000|2022-05-20 15:30:00|884.67|881.79|879.31|876.43|885.89|883.01|875.9|873.02|0
1653060900000|2022-05-20 15:35:00|878.82|875.94|888.08|885.2|890.76|887.88|878.82|875.94|0
1653061200000|2022-05-20 15:40:00|887.84|884.96|890.03|887.15|890.03|887.15|880.04|877.16|0
1653061500000|2022-05-20 15:45:00|890.16|887.28|882.72|879.84|890.16|887.28|881.87|878.99|0
1653061800000|2022-05-20 15:50:00|882.96|880.08|886.13|883.25|887.72|884.84|878.33|875.45|0
1653062100000|2022-05-20 15:55:00|885.64|882.76|887.96|885.08|888.81|885.93|880.77|877.89|0
1653062400000|2022-05-20 16:00:00|888.57|885.69|891.49|888.61|893.69|890.81|886.86|883.98|0
1653062700000|2022-05-20 16:05:00|891.62|888.74|905.66|902.78|905.66|902.78|888.32|885.44|0
1653063000000|2022-05-20 16:10:00|906.39|903.51|903.34|900.46|913.61|910.73|900.77|897.89|0
1653063300000|2022-05-20 16:15:00|902.73|899.85|908.48|905.6|909.21|906.33|902.73|899.85|0
1653063600000|2022-05-20 16:20:00|908.73|905.85|902.02|899.14|909.21|906.33|901.05|898.17|0
1653063900000|2022-05-20 16:25:00|901.78|898.9|905.92|903.04|909.09|906.21|901.78|898.9|0
1653064200000|2022-05-20 16:30:00|905.68|902.8|910.56|907.68|910.56|907.68|901.78|898.9|0
1653064500000|2022-05-20 16:35:00|910.8|907.92|915.93|913.05|918.61|915.73|910.31|907.43|0
1653064800000|2022-05-20 16:40:00|916.41|913.53|925.21|922.33|925.21|922.33|916.41|913.53|0
1653065100000|2022-05-20 16:45:00|925.46|922.58|916.57|913.69|930.84|927.96|916.57|913.69|0
1653065400000|2022-05-20 16:50:00|917.54|914.66|923.88|921|925.84|922.96|916.94|914.06|0
1653065700000|2022-05-20 16:55:00|923.77|920.89|920.96|918.08|924.13|921.25|915.35|912.47|0
1653066000000|2022-05-20 17:00:00|921.2|918.32|926.57|923.69|930.23|927.35|920.47|917.59|0
1653066300000|2022-05-20 17:05:00|925.83|922.95|932.67|929.79|934.14|931.26|921.2|918.32|0
1653066600000|2022-05-20 17:10:00|932.91|930.03|933.13|930.25|937.07|934.19|930.47|927.59|0
1653066900000|2022-05-20 17:15:00|932.89|930.01|938.01|935.13|938.01|935.13|931.67|928.79|0
1653067200000|2022-05-20 17:20:00|937.28|934.4|938.99|936.11|940.7|937.82|934.11|931.23|0
1653067500000|2022-05-20 17:25:00|939.48|936.6|943.14|940.26|943.87|940.99|938.38|935.5|0
1653067800000|2022-05-20 17:30:00|943.39|940.51|922.4|919.52|944.36|941.48|921.67|918.79|0
1653068100000|2022-05-20 17:35:00|922.16|919.28|924.11|921.23|928.5|925.62|918.02|915.14|0
1653068400000|2022-05-20 17:40:00|924.6|921.72|920.73|917.85|928.74|925.86|919.24|916.36|0
1653068700000|2022-05-20 17:45:00|921.22|918.34|918.78|915.9|924.52|921.64|912.94|910.06|0
1653069000000|2022-05-20 17:50:00|919.52|916.64|913.91|911.03|924.64|921.76|910.5|907.62|0
1653069300000|2022-05-20 17:55:00|914.89|912.01|915.62|912.74|918.54|915.66|911.48|908.6|0
1653069600000|2022-05-20 18:00:00|916.23|913.35|918.9|916.02|920.85|917.97|913.05|910.17|0
1653069900000|2022-05-20 18:05:00|919.63|916.75|923.29|920.41|929.28|926.4|919.63|916.75|0
1653070200000|2022-05-20 18:10:00|922.56|919.68|924.02|921.14|925.49|922.61|918.41|915.53|0
1653070500000|2022-05-20 18:15:00|924.51|921.63|928.66|925.78|933.06|930.18|921.58|918.7|0
1653070800000|2022-05-20 18:20:00|929.15|926.27|928.17|925.29|933.79|930.91|924.02|921.14|0
1653071100000|2022-05-20 18:25:00|928.66|925.78|925.49|922.61|931.1|928.22|924.75|921.87|0
1653071400000|2022-05-20 18:30:00|926.46|923.58|933.3|930.42|935.99|933.11|923.05|920.17|0
1653071700000|2022-05-20 18:35:00|934.28|931.4|930.37|927.49|934.53|931.65|926.71|923.83|0
1653072000000|2022-05-20 18:40:00|931.1|928.22|918.17|915.29|931.59|928.71|918.17|915.29|0
1653072300000|2022-05-20 18:45:00|919.14|916.26|917.68|914.8|925.97|923.09|916.46|913.58|0
1653072600000|2022-05-20 18:50:00|917.43|914.55|908.17|905.29|920.36|917.48|903.06|900.18|0
1653072900000|2022-05-20 18:55:00|909.15|906.27|914.77|911.89|915.26|912.38|906.6|903.72|0
1653073200000|2022-05-20 19:00:00|914.53|911.65|921.12|918.24|922.83|919.95|909.4|906.52|0
1653073500000|2022-05-20 19:05:00|920.38|917.5|923.56|920.68|926.25|923.37|918.43|915.55|0
1653073800000|2022-05-20 19:10:00|923.81|920.93|922.83|919.95|926.49|923.61|921.85|918.97|0
1653074100000|2022-05-20 19:15:00|922.34|919.46|916.23|913.35|922.83|919.95|912.82|909.94|0
1653074400000|2022-05-20 19:20:00|915.74|912.86|913.31|910.43|917.71|914.83|907.93|905.05|0
1653074700000|2022-05-20 19:25:00|912.33|909.45|898.17|895.29|915.51|912.63|897.93|895.05|0
1653075000000|2022-05-20 19:30:00|897.93|895.05|888.92|886.04|905.25|902.37|887.7|884.82|0
1653075300000|2022-05-20 19:35:00|889.89|887.01|880.4|877.52|892.08|889.2|873.11|870.23|0
1653075600000|2022-05-20 19:40:00|880.16|877.28|869.58|866.7|880.16|877.28|859.98|857.1|0
1653075900000|2022-05-20 19:45:00|868.85|865.97|866.9|863.54|879.32|876.44|864.95|861.59|0
1653076200000|2022-05-20 19:50:00|861.67|858.31|861.55|858.19|869.33|865.97|855.47|852.11|0
1653076500000|2022-05-20 19:55:00|859.84|856.48|854.01|850.65|864.71|861.35|852.07|848.71|0
1653076800000|2022-05-20 20:00:00|855.23|851.87|854.62|851.26|855.35|851.99|848.92|845.56|0
1653077100000|2022-05-20 20:05:00|853.16|849.8|859.23|855.87|860.2|856.84|852.43|849.07|0
1653077400000|2022-05-20 20:10:00|858.74|855.38|855.84|853.44|861.18|858.78|855.84|853.44|0
1653289500000|2022-05-23 07:05:00|809.7|806.82|806.81|803.93|812.35|809.47|806.81|803.93|0
1653289800000|2022-05-23 07:10:00|806.57|803.69|808.02|805.14|810.91|808.03|805.13|802.25|0
1653290100000|2022-05-23 07:15:00|807.78|804.9|807.29|804.41|810.31|807.43|806.7|803.82|0
1653290400000|2022-05-23 07:20:00|807.66|804.78|810.18|807.3|811.87|808.99|806.81|803.93|0
1653290700000|2022-05-23 07:25:00|811.15|808.27|810.18|807.3|811.15|808.27|807.53|804.65|0
1653291000000|2022-05-23 07:30:00|811.03|808.15|809.94|807.06|814.76|811.88|806.57|803.69|0
1653291300000|2022-05-23 07:35:00|809.83|806.95|811.27|808.39|813.2|810.32|808.62|805.74|0
1653291600000|2022-05-23 07:40:00|811.15|808.27|819.1|816.22|819.1|816.22|811.15|808.27|0
1653291900000|2022-05-23 07:45:00|819.34|816.46|817.17|814.29|819.34|816.46|815.96|813.08|0
1653292200000|2022-05-23 07:50:00|816.93|814.05|814.03|811.15|816.93|814.05|814.03|811.15|0
1653292500000|2022-05-23 07:55:00|814.4|811.52|812.83|809.95|814.76|811.88|811.99|809.11|0
1653292800000|2022-05-23 08:00:00|812.59|809.71|818.37|815.49|818.37|815.49|806.09|803.21|0
1653293100000|2022-05-23 08:05:00|818.26|815.38|821.99|819.11|822.72|819.84|817.65|814.77|0
1653293400000|2022-05-23 08:10:00|822.12|819.24|829.97|827.09|829.97|827.09|820.79|817.91|0
1653293700000|2022-05-23 08:15:00|829.85|826.97|835.53|832.65|835.53|832.65|829.85|826.97|0
1653294000000|2022-05-23 08:20:00|835.77|832.89|830.33|827.45|835.77|832.89|830.09|827.21|0
1653294300000|2022-05-23 08:25:00|830.45|827.57|828.4|825.52|831.3|828.42|827.43|824.55|0
1653294600000|2022-05-23 08:30:00|828.51|825.63|833.83|830.95|834.08|831.2|828.03|825.15|0
1653294900000|2022-05-23 08:35:00|833.96|831.08|837.47|834.59|839.16|836.28|833.96|831.08|0
1653295200000|2022-05-23 08:40:00|837.59|834.71|840.1|837.22|840.58|837.7|834.08|831.2|0
1653295500000|2022-05-23 08:45:00|840.34|837.46|838.28|835.88|841.67|839.27|836.83|834.43|0
1653295800000|2022-05-23 08:50:00|838.41|836.01|836.96|834.56|840.22|837.82|835.63|833.23|0
1653296100000|2022-05-23 08:55:00|836.48|834.08|834.9|832.5|837.08|834.68|833.34|830.94|0
1653296400000|2022-05-23 09:00:00|834.55|832.15|835.87|833.47|839.49|837.09|833.7|831.3|0
1653296700000|2022-05-23 09:05:00|836.35|833.95|836.72|834.32|838.28|835.88|834.18|831.78|0
1653297000000|2022-05-23 09:10:00|837.07|834.67|834.66|832.26|837.07|834.67|832.73|830.33|0
1653297300000|2022-05-23 09:15:00|834.54|832.14|835.03|832.63|838.89|836.49|834.54|832.14|0
1653297600000|2022-05-23 09:20:00|834.54|832.14|832.97|830.57|834.9|832.5|832.49|830.09|0
1653297900000|2022-05-23 09:25:00|832.85|830.45|828.39|825.99|833.45|831.05|827.91|825.51|0
1653298200000|2022-05-23 09:30:00|827.79|825.39|827.18|824.78|829.11|826.71|826.22|823.82|0
1653298500000|2022-05-23 09:35:00|827.67|825.27|823.81|821.41|827.91|825.51|821.89|819.49|0
1653298800000|2022-05-23 09:40:00|824.29|821.89|825.5|823.1|825.86|823.46|823.21|820.81|0
1653299100000|2022-05-23 09:45:00|825.62|823.22|828.87|826.47|829.35|826.95|825.5|823.1|0
1653299400000|2022-05-23 09:50:00|829.11|826.71|828.27|825.87|829.11|826.71|826.46|824.06|0
1653299700000|2022-05-23 09:55:00|828.39|825.99|831.52|829.12|834.42|832.02|828.39|825.99|0
1653300000000|2022-05-23 10:00:00|831.4|829|831.52|829.12|832.61|830.21|830.44|828.04|0
1653300300000|2022-05-23 10:05:00|831.65|829.25|830.55|828.15|832.97|830.57|829.83|827.43|0
1653300600000|2022-05-23 10:10:00|830.68|828.28|825.98|823.58|830.68|828.28|825.49|823.09|0
1653300900000|2022-05-23 10:15:00|825.73|823.33|828.99|826.59|828.99|826.59|825.73|823.33|0
1653301200000|2022-05-23 10:20:00|829.59|827.19|829.83|827.43|831.52|829.12|828.51|826.11|0
1653301500000|2022-05-23 10:25:00|829.96|827.56|826.21|823.81|830.2|827.8|825.97|823.57|0
1653301800000|2022-05-23 10:30:00|825.86|823.46|822.6|820.2|826.1|823.7|822.6|820.2|0
1653302100000|2022-05-23 10:35:00|822.12|819.72|821.64|819.24|824.77|822.37|821.4|819|0
1653302400000|2022-05-23 10:40:00|821.52|819.12|820.19|817.79|823.45|821.05|819.23|816.83|0
1653302700000|2022-05-23 10:45:00|819.95|817.55|818.27|815.87|821.16|818.76|815.15|812.75|0
1653303000000|2022-05-23 10:50:00|817.91|815.51|815.63|813.23|819.71|817.31|815.14|812.74|0
1653303300000|2022-05-23 10:55:00|815.51|813.11|808.66|806.26|815.63|813.23|807.22|804.82|0
1653303600000|2022-05-23 11:00:00|808.79|806.39|811.06|808.66|812.02|809.62|808.79|806.39|0
1653303900000|2022-05-23 11:05:00|811.43|809.03|811.3|808.9|812.74|810.34|810.82|808.42|0
1653304200000|2022-05-23 11:10:00|810.7|808.3|808.54|806.14|811.54|809.14|807.22|804.82|0
1653304500000|2022-05-23 11:15:00|808.66|806.26|812.33|809.93|813.05|810.65|808.25|805.85|0
1653304800000|2022-05-23 11:20:00|812.22|809.82|817.38|814.98|818.34|815.94|812.09|809.69|0
1653305100000|2022-05-23 11:25:00|817.51|815.11|815.46|813.06|817.62|815.22|814.25|811.85|0
1653305400000|2022-05-23 11:30:00|815.7|813.3|818.1|815.7|818.1|815.7|815.21|812.81|0
1653305700000|2022-05-23 11:35:00|818.34|815.94|821.6|819.2|823.4|821|818.1|815.7|0
1653306000000|2022-05-23 11:40:00|821.47|819.07|817.86|815.46|821.95|819.55|816.9|814.5|0
1653306300000|2022-05-23 11:45:00|818.1|815.7|821.95|819.55|823.4|821|817.86|815.46|0
1653306600000|2022-05-23 11:50:00|822.08|819.68|820.27|817.87|822.19|819.79|817.74|815.34|0
1653306900000|2022-05-23 11:55:00|820.15|817.75|817.74|815.34|820.99|818.59|817.74|815.34|0
1653307200000|2022-05-23 12:00:00|817.38|814.98|813.29|810.89|817.38|814.98|812.21|809.81|0
1653307500000|2022-05-23 12:05:00|812.81|810.41|812.57|810.17|813.05|810.65|810.4|808|0
1653307800000|2022-05-23 12:10:00|813.53|811.13|813.77|811.37|815.69|813.29|811.84|809.44|0
1653308100000|2022-05-23 12:15:00|814.01|811.61|812.08|809.68|814.97|812.57|811.49|809.09|0
1653308400000|2022-05-23 12:20:00|811.84|809.44|813.53|811.13|814.85|812.45|811.12|808.72|0
1653308700000|2022-05-23 12:25:00|813.77|811.37|817.13|814.73|818.58|816.18|813.77|811.37|0
1653309000000|2022-05-23 12:30:00|816.89|814.49|821.71|819.31|823.15|820.75|816.54|814.14|0
1653309300000|2022-05-23 12:35:00|822.19|819.79|818.46|816.06|822.19|819.79|818.34|815.94|0
1653309600000|2022-05-23 12:40:00|819.06|816.66|820.98|818.58|820.98|818.58|816.89|814.49|0
1653309900000|2022-05-23 12:45:00|821.71|819.31|822.43|820.03|823.63|821.23|819.06|816.66|0
1653310200000|2022-05-23 12:50:00|821.83|819.43|823.63|821.23|823.63|821.23|819.66|817.26|0
1653310500000|2022-05-23 12:55:00|823.39|820.99|821.22|818.82|823.63|821.23|820.5|818.1|0
1653310800000|2022-05-23 13:00:00|820.98|818.58|819.54|817.14|823.87|821.47|818.94|816.54|0
1653311100000|2022-05-23 13:05:00|819.3|816.9|817.13|814.73|820.26|817.86|816.89|814.49|0
1653311400000|2022-05-23 13:10:00|816.89|814.49|814.72|812.32|816.89|814.49|814.37|811.97|0
1653311700000|2022-05-23 13:15:00|814.48|812.08|815.93|813.53|818.33|815.93|813.04|810.64|0
1653312000000|2022-05-23 13:20:00|815.57|813.17|815.44|813.04|818.09|815.69|814.96|812.56|0
1653312300000|2022-05-23 13:25:00|815.57|813.17|823.87|821.47|823.87|821.47|815.57|813.17|0
1653312600000|2022-05-23 13:30:00|822.18|819.78|822.91|820.51|830.27|827.87|820.5|818.1|0
1653312900000|2022-05-23 13:35:00|821.7|819.3|835.21|832.81|838.11|835.71|821.46|819.06|0
1653313200000|2022-05-23 13:40:00|834.73|832.33|820.98|818.58|839.8|837.4|819.77|817.37|0
1653313500000|2022-05-23 13:45:00|820.26|817.86|811.59|809.19|823.87|821.47|808.23|805.83|0
1653313800000|2022-05-23 13:50:00|812.56|810.16|822.18|819.78|822.18|819.78|808.23|805.83|0
1653314100000|2022-05-23 13:55:00|820.98|818.58|829.17|826.77|830.86|828.46|818.33|815.93|0
1653314400000|2022-05-23 14:00:00|829.9|827.5|840.28|837.88|846.57|844.17|828.93|826.53|0
1653314700000|2022-05-23 14:05:00|839.32|836.92|838.52|836.12|844.71|842.31|834.48|832.08|0
1653315000000|2022-05-23 14:10:00|839|836.6|829.58|827.18|839.73|837.33|826.44|824.04|0
1653315300000|2022-05-23 14:15:00|828.37|825.97|821.62|819.22|832.23|829.83|818.01|815.61|0
1653315600000|2022-05-23 14:20:00|822.23|819.83|820.9|818.5|829.34|826.94|817.77|815.37|0
1653315900000|2022-05-23 14:25:00|819.93|817.53|811.27|808.87|831.77|829.37|811.27|808.87|0
1653316200000|2022-05-23 14:30:00|809.34|806.94|810.79|808.39|815.49|813.09|807.18|804.78|0
1653316500000|2022-05-23 14:35:00|810.55|808.15|808.86|806.46|814.16|811.76|806.21|803.81|0
1653316800000|2022-05-23 14:40:00|808.38|805.98|811.51|809.11|813.8|811.4|804.77|802.37|0
1653317100000|2022-05-23 14:45:00|809.58|807.18|811.03|808.63|817.29|814.89|802.37|799.97|0
1653317400000|2022-05-23 14:50:00|811.75|809.35|814.88|812.48|823.56|821.16|809.1|806.7|0
1653317700000|2022-05-23 14:55:00|815|812.6|812.71|810.31|817.53|815.13|811.02|808.62|0
1653318000000|2022-05-23 15:00:00|811.75|809.35|798.76|796.36|816.08|813.68|797.8|795.4|0
1653318300000|2022-05-23 15:05:00|798.65|796.25|799.96|797.56|800.68|798.28|796.84|794.44|0
1653318600000|2022-05-23 15:10:00|799.37|796.97|793.78|791.38|803.1|800.7|793.78|791.38|0
1653318900000|2022-05-23 15:15:00|793.54|791.14|797.62|795.22|798.71|796.31|791.51|789.11|0
1653319200000|2022-05-23 15:20:00|798.23|795.83|795.46|793.06|800.5|798.1|794.02|791.62|0
1653319500000|2022-05-23 15:25:00|795.7|793.3|792.82|790.42|798.58|796.18|792.58|790.18|0
1653319800000|2022-05-23 15:30:00|793.19|790.79|784.44|782.04|794.26|791.86|783.49|781.09|0
1653320100000|2022-05-23 15:35:00|784.21|781.81|783.73|781.33|787.79|785.39|783.49|781.09|0
1653320400000|2022-05-23 15:40:00|782.77|780.37|786.32|783.92|787.03|784.63|782.77|780.37|0
1653320700000|2022-05-23 15:45:00|786.56|784.16|790.87|788.47|794.22|791.82|784.16|781.76|0
1653321000000|2022-05-23 15:50:00|790.15|787.75|788.71|786.31|791.82|789.42|787.27|784.87|0
1653321300000|2022-05-23 15:55:00|788.35|785.95|787.75|785.35|788.95|786.55|784.16|781.76|0
1653321600000|2022-05-23 16:00:00|788.23|785.83|781.05|778.65|789.67|787.27|781.05|778.65|0
1653321900000|2022-05-23 16:05:00|781.53|779.13|778.21|775.81|783.48|781.08|776.78|774.38|0
1653322200000|2022-05-23 16:10:00|778.45|776.05|782.04|779.64|783.24|780.84|778.45|776.05|0
1653322500000|2022-05-23 16:15:00|781.32|778.92|783.96|781.56|787.07|784.67|779.65|777.25|0
1653322800000|2022-05-23 16:20:00|784.19|781.79|780.6|778.2|784.43|782.03|779.17|776.77|0
1653323100000|2022-05-23 16:25:00|780.36|777.96|786.83|784.43|788.03|785.63|780.36|777.96|0
1653323400000|2022-05-23 16:30:00|786.35|783.95|788.74|786.34|792.82|790.42|786.35|783.95|0
1653323700000|2022-05-23 16:35:00|788.51|786.11|784.08|781.68|790.18|787.78|783.95|781.55|0
1653324000000|2022-05-23 16:40:00|783.95|781.55|785.43|783.03|788.43|786.03|783|780.6|0
1653324300000|2022-05-23 16:45:00|784.95|782.55|793.59|791.19|794.31|791.91|783.99|781.59|0
1653324600000|2022-05-23 16:50:00|793.35|790.95|796.47|794.07|797.67|795.27|791.91|789.51|0
1653324900000|2022-05-23 16:55:00|795.75|793.35|791.67|789.27|798.64|796.24|791.67|789.27|0
1653325200000|2022-05-23 17:00:00|792.15|789.75|796.71|794.31|796.71|794.31|791.67|789.27|0
1653325500000|2022-05-23 17:05:00|797.19|794.79|795.99|793.59|799.84|797.44|795.03|792.63|0
1653325800000|2022-05-23 17:10:00|796.47|794.07|795.27|792.87|798.63|796.23|793.83|791.43|0
1653326100000|2022-05-23 17:15:00|795.51|793.11|804.2|801.8|806.13|803.73|795.51|793.11|0
1653326400000|2022-05-23 17:20:00|804.93|802.53|803.24|800.84|810.47|808.07|802.76|800.36|0
1653326700000|2022-05-23 17:25:00|803.61|801.21|800.59|798.19|803.61|801.21|799.63|797.23|0
1653327000000|2022-05-23 17:30:00|800.35|797.95|796.03|793.63|803.96|801.56|792.66|790.26|0
1653327300000|2022-05-23 17:35:00|797.23|794.83|794.34|791.94|797.23|794.83|792.42|790.02|0
1653327600000|2022-05-23 17:40:00|794.1|791.7|791.94|789.54|795.3|792.9|790.5|788.1|0
1653327900000|2022-05-23 17:45:00|791.7|789.3|786.66|784.26|793.14|790.74|784.26|781.86|0
1653328200000|2022-05-23 17:50:00|786.42|784.02|790.26|787.86|790.98|788.58|785.94|783.54|0
1653328500000|2022-05-23 17:55:00|789.78|787.38|785.46|783.06|789.78|787.38|785.46|783.06|0
1653328800000|2022-05-23 18:00:00|784.74|782.34|787.62|785.22|789.9|787.5|782.11|779.71|0
1653329100000|2022-05-23 18:05:00|787.38|784.98|785.22|782.82|789.54|787.14|783.78|781.38|0
1653329400000|2022-05-23 18:10:00|784.74|782.34|781.15|778.75|784.98|782.58|780.43|778.03|0
1653329700000|2022-05-23 18:15:00|781.39|778.99|780.91|778.51|783.78|781.38|780.55|778.15|0
1653330000000|2022-05-23 18:20:00|780.67|778.27|781.02|778.62|783.18|780.78|779.11|776.71|0
1653330300000|2022-05-23 18:25:00|781.26|778.86|783.66|781.26|785.58|783.18|780.06|777.66|0
1653330600000|2022-05-23 18:30:00|783.18|780.78|783.3|780.9|785.82|783.42|781.26|778.86|0
1653330900000|2022-05-23 18:35:00|783.66|781.26|782.46|780.06|784.62|782.22|781.02|778.62|0
1653331200000|2022-05-23 18:40:00|782.7|780.3|775.99|773.59|785.34|782.94|775.99|773.59|0
1653331500000|2022-05-23 18:45:00|775.75|773.35|785.57|783.17|787.73|785.33|775.27|772.87|0
1653331800000|2022-05-23 18:50:00|785.22|782.82|786.05|783.65|789.89|787.49|782.46|780.06|0
1653332100000|2022-05-23 18:55:00|785.33|782.93|789.41|787.01|790.85|788.45|785.09|782.69|0
1653332400000|2022-05-23 19:00:00|789.17|786.77|784.37|781.97|789.89|787.49|783.42|781.02|0
1653332700000|2022-05-23 19:05:00|783.65|781.25|780.06|777.66|786.05|783.65|779.82|777.42|0
1653333000000|2022-05-23 19:10:00|779.94|777.54|789.84|787.44|792.72|790.32|779.94|777.54|0
1653333300000|2022-05-23 19:15:00|790.08|787.68|786.97|784.57|791.76|789.36|786.73|784.33|0
1653333600000|2022-05-23 19:20:00|786.73|784.33|792.48|790.08|795.85|793.45|784.81|782.41|0
1653333900000|2022-05-23 19:25:00|793.2|790.8|790.8|788.4|794.16|791.76|788.88|786.48|0
1653334200000|2022-05-23 19:30:00|790.32|787.92|786.97|784.57|792.24|789.84|785.05|782.65|0
1653334500000|2022-05-23 19:35:00|786.73|784.33|794.13|791.73|794.13|791.73|781.69|779.29|0
1653334800000|2022-05-23 19:40:00|793.89|791.49|795.33|792.93|797.98|795.58|791.01|788.61|0
1653335100000|2022-05-23 19:45:00|794.61|792.21|799.88|797.48|802.06|799.66|794.61|792.21|0
1653335400000|2022-05-23 19:50:00|794.59|792.19|793.6|791.2|797.12|794.72|787.14|784.74|0
1653335700000|2022-05-23 19:55:00|794.8|792.4|785.3|782.9|796|793.6|782.43|780.03|0
1653336000000|2022-05-23 20:00:00|783.14|780.74|782.67|780.27|783.14|780.74|779.32|776.92|0
1653336300000|2022-05-23 20:05:00|782.43|780.03|774.06|771.66|782.43|780.03|773.83|771.43|0
1653336600000|2022-05-23 20:10:00|774.54|772.14|779.56|777.16|780.27|777.87|774.06|771.66|0
1653336900000|2022-05-23 20:15:00|779.04|776.24|777.61|774.81|779.4|776.6|776.65|773.85|0
1653337200000|2022-05-23 20:20:00|777.84|775.04|779.28|776.48|779.76|776.96|777.84|775.04|0
1653337500000|2022-05-23 20:25:00|779.04|776.24|779.76|776.96|779.99|777.19|778.32|775.52|0
1653337800000|2022-05-23 20:30:00|779.64|776.84|779.64|776.84|779.99|777.19|778.56|775.76|0
1653338100000|2022-05-23 20:35:00|779.52|776.72|778.56|775.76|779.99|777.19|778.56|775.76|0
1653338400000|2022-05-23 20:40:00|778.8|776|779.04|776.24|779.28|776.48|778.08|775.28|0
1653338700000|2022-05-23 20:45:00|779.28|776.48|779.04|776.24|779.75|776.95|778.8|776|0
1653339000000|2022-05-23 20:50:00|778.8|776|778.8|776|778.8|776|778.08|775.28|0
1653339300000|2022-05-23 20:55:00|779.27|776.47|777.96|775.16|779.27|776.47|777.12|774.32|0
1653339600000|2022-05-23 21:00:00|778.17|775.37|777.47|774.67|778.17|775.37|777.4|774.6|0
1653339900000|2022-05-23 21:05:00|777.57|774.77|779.66|776.86|779.66|776.86|777.57|774.77|0
1653340200000|2022-05-23 21:10:00|779.38|776.58|782.9|780.1|783.04|780.24|779.38|776.58|0
1653340500000|2022-05-23 21:15:00|782.79|779.99|788.65|785.85|789.83|787.03|782.79|779.99|0
1653340800000|2022-05-23 21:20:00|788.61|785.81|790.5|787.7|791.09|788.29|788.61|785.81|0
1653341100000|2022-05-23 21:25:00|790.57|787.77|792.66|789.86|793.46|790.66|790.57|787.77|0
1653341400000|2022-05-23 21:30:00|792.13|789.33|795.7|792.9|795.7|792.9|792.13|789.33|0
1653341700000|2022-05-23 21:35:00|795.67|792.87|797.35|794.55|797.35|794.55|794.79|791.99|0
1653342000000|2022-05-23 21:40:00|797.2|794.4|799.51|796.71|799.55|796.75|795.64|792.84|0
1653342300000|2022-05-23 21:45:00|799.27|796.47|794.14|791.34|799.61|796.81|793.18|790.38|0
1653342600000|2022-05-23 21:50:00|794.03|791.23|796.61|793.81|797.51|794.71|793.97|791.17|0
1653342900000|2022-05-23 21:55:00|796.22|793.42|797.15|794.35|797.15|794.35|794.85|792.05|0
1653343200000|2022-05-23 22:00:00|797.22|794.42|819.97|817.17|824.56|821.76|797.22|794.42|0
1653343500000|2022-05-23 22:05:00|820.09|817.29|817.8|815|822.02|819.22|815.87|813.07|0
1653343800000|2022-05-23 22:10:00|817.44|814.64|812.98|810.18|818.88|816.08|812.86|810.06|0
1653344100000|2022-05-23 22:15:00|812.5|809.7|815.75|812.95|816.95|814.15|811.78|808.98|0
1653344400000|2022-05-23 22:20:00|815.63|812.83|818.88|816.08|820.09|817.29|814.91|812.11|0
1653344700000|2022-05-23 22:25:00|819.12|816.32|816.95|814.15|819.12|816.32|814.78|811.98|0
1653345000000|2022-05-23 22:30:00|816.84|814.04|812.98|810.18|818.52|815.72|812.86|810.06|0
1653345300000|2022-05-23 22:35:00|812.74|809.94|815.15|812.35|815.75|812.95|812.61|809.81|0
1653345600000|2022-05-23 22:40:00|814.78|811.98|813.82|811.02|815.26|812.46|813.34|810.54|0
1653345900000|2022-05-23 22:45:00|813.58|810.78|810.21|807.41|813.58|810.78|809.96|807.16|0
1653346200000|2022-05-23 22:50:00|810.45|807.65|812.37|809.57|813.58|810.78|810.2|807.4|0
1653346500000|2022-05-23 22:55:00|812.26|809.46|809.72|806.92|812.26|809.46|809.13|806.33|0
1653346800000|2022-05-23 23:00:00|809.37|806.57|808.28|805.48|809.72|806.92|808.04|805.24|0
1653347100000|2022-05-23 23:05:00|808.52|805.72|807.32|804.52|809|806.2|807.07|804.27|0
1653347400000|2022-05-23 23:10:00|807.56|804.76|809.12|806.32|809.48|806.68|807.07|804.27|0
1653347700000|2022-05-23 23:15:00|809.48|806.68|813.57|810.77|814.54|811.74|809|806.2|0
1653348000000|2022-05-23 23:20:00|813.22|810.42|812.98|810.18|813.57|810.77|812.61|809.81|0
1653348300000|2022-05-23 23:25:00|812.85|810.05|813.81|811.01|813.94|811.14|811.16|808.36|0
1653348600000|2022-05-23 23:30:00|814.05|811.25|812.61|809.81|814.05|811.25|812.61|809.81|0
1653348900000|2022-05-23 23:35:00|812.73|809.93|811.16|808.36|812.85|810.05|810.92|808.12|0
1653349200000|2022-05-23 23:40:00|811.05|808.25|808.4|805.6|811.05|808.25|808.27|805.47|0
1653349500000|2022-05-23 23:45:00|808.27|805.47|808.27|805.47|809.84|807.04|808.27|805.47|0
1653349800000|2022-05-23 23:50:00|808.51|805.71|808.03|805.23|808.75|805.95|805.63|802.83|0
1653350100000|2022-05-23 23:55:00|807.92|805.12|807.07|804.27|808.27|805.47|805.75|802.95|0
1653350400000|2022-05-24 00:00:00|807.31|804.51|811.16|808.36|813.57|810.77|807.31|804.51|0
1653350700000|2022-05-24 00:05:00|811.05|808.25|808.51|805.71|811.4|808.6|808.27|805.47|0
1653351000000|2022-05-24 00:10:00|808.64|805.84|808.75|805.95|809.47|806.67|806.95|804.15|0
1653351300000|2022-05-24 00:15:00|808.03|805.23|808.03|805.23|808.75|805.95|804.9|802.1|0
1653351600000|2022-05-24 00:20:00|808.27|805.47|809.96|807.16|810.92|808.12|807.79|804.99|0
1653351900000|2022-05-24 00:25:00|810.2|807.4|811.52|808.72|811.64|808.84|809.84|807.04|0
1653352200000|2022-05-24 00:30:00|811.64|808.84|810.38|807.58|812.12|809.32|808.51|805.71|0
1653352500000|2022-05-24 00:35:00|810.5|807.7|809.06|806.26|810.74|807.94|808.93|806.13|0
1653352800000|2022-05-24 00:40:00|809.17|806.37|810.62|807.82|811.82|809.02|808.45|805.65|0
1653353100000|2022-05-24 00:45:00|811.1|808.3|809.41|806.61|812.3|809.5|809.17|806.37|0
1653353400000|2022-05-24 00:50:00|809.65|806.85|809.89|807.09|810.5|807.7|808.93|806.13|0
1653353700000|2022-05-24 00:55:00|810.02|807.22|811.82|809.02|812.06|809.26|810.02|807.22|0
1653354000000|2022-05-24 01:00:00|811.94|809.14|811.82|809.02|812.3|809.5|810.85|808.05|0
1653354300000|2022-05-24 01:05:00|811.58|808.78|810.85|808.05|814.95|812.15|809.89|807.09|0
1653354600000|2022-05-24 01:10:00|810.74|807.94|813.26|810.46|813.74|810.94|809.89|807.09|0
1653354900000|2022-05-24 01:15:00|813.14|810.34|814.83|812.03|816.87|814.07|813.14|810.34|0
1653355200000|2022-05-24 01:20:00|814.94|812.14|814.94|812.14|815.91|813.11|813.87|811.07|0
1653355500000|2022-05-24 01:25:00|815.18|812.38|813.62|810.82|815.18|812.38|812.78|809.98|0
1653355800000|2022-05-24 01:30:00|813.98|811.18|813.38|810.58|814.7|811.9|813.26|810.46|0
1653356100000|2022-05-24 01:35:00|813.26|810.46|811.81|809.01|814.22|811.42|811.33|808.53|0
1653356400000|2022-05-24 01:40:00|811.94|809.14|810.49|807.69|811.94|809.14|809.65|806.85|0
1653356700000|2022-05-24 01:45:00|810.61|807.81|810.61|807.81|811.33|808.53|810.13|807.33|0
1653357000000|2022-05-24 01:50:00|810.73|807.93|808.93|806.13|812.05|809.25|808.68|805.88|0
1653357300000|2022-05-24 01:55:00|808.68|805.88|812.29|809.49|812.29|809.49|808.44|805.64|0
1653357600000|2022-05-24 02:00:00|812.05|809.25|813.01|810.21|814.94|812.14|811.57|808.77|0
1653357900000|2022-05-24 02:05:00|813.14|810.34|813.74|810.94|814.46|811.66|812.53|809.73|0
1653358200000|2022-05-24 02:10:00|813.98|811.18|813.98|811.18|814.46|811.66|812.9|810.1|0
1653358500000|2022-05-24 02:15:00|813.86|811.06|815.9|813.1|816.14|813.34|813.49|810.69|0
1653358800000|2022-05-24 02:20:00|815.66|812.86|814.82|812.02|816.14|813.34|814.34|811.54|0
1653359100000|2022-05-24 02:25:00|814.7|811.9|815.42|812.62|815.9|813.1|813.97|811.17|0
1653359400000|2022-05-24 02:30:00|815.18|812.38|814.46|811.66|815.66|812.86|814.46|811.66|0
1653359700000|2022-05-24 02:35:00|813.97|811.17|815.18|812.38|815.18|812.38|813.73|810.93|0
1653360000000|2022-05-24 02:40:00|815.06|812.26|815.42|812.62|816.14|813.34|814.94|812.14|0
1653360300000|2022-05-24 02:45:00|815.66|812.86|816.38|813.58|817.59|814.79|815.66|812.86|0
1653360600000|2022-05-24 02:50:00|816.26|813.46|815.42|812.62|816.38|813.58|815.42|812.62|0
1653360900000|2022-05-24 02:55:00|815.66|812.86|814.45|811.65|815.66|812.86|814.21|811.41|0
1653361200000|2022-05-24 03:00:00|814.58|811.78|815.17|812.37|815.42|812.62|814.21|811.41|0
1653361500000|2022-05-24 03:05:00|814.93|812.13|814.21|811.41|815.66|812.86|814.21|811.41|0
1653361800000|2022-05-24 03:10:00|813.97|811.17|814.21|811.41|814.69|811.89|813.97|811.17|0
1653362100000|2022-05-24 03:15:00|814.45|811.65|814.93|812.13|815.17|812.37|814.21|811.41|0
1653362400000|2022-05-24 03:20:00|814.69|811.89|816.5|813.7|816.62|813.82|814.69|811.89|0
1653362700000|2022-05-24 03:25:00|816.38|813.58|816.5|813.7|817.34|814.54|816.38|813.58|0
1653363000000|2022-05-24 03:30:00|816.62|813.82|816.38|813.58|816.62|813.82|815.65|812.85|0
1653363300000|2022-05-24 03:35:00|816.14|813.34|816.38|813.58|816.86|814.06|816.13|813.33|0
1653363600000|2022-05-24 03:40:00|816.5|813.7|816.62|813.82|816.86|814.06|816.13|813.33|0
1653363900000|2022-05-24 03:45:00|816.5|813.7|815.78|812.98|816.62|813.82|815.78|812.98|0
1653364200000|2022-05-24 03:50:00|815.65|812.85|814.21|811.41|816.86|814.06|813.97|811.17|0
1653364500000|2022-05-24 03:55:00|814.45|811.65|813.61|810.81|814.45|811.65|812.89|810.09|0
1653364800000|2022-05-24 04:00:00|813.72|810.92|813.24|810.44|813.97|811.17|812.89|810.09|0
1653365100000|2022-05-24 04:05:00|813.13|810.33|813.24|810.44|813.48|810.68|812.76|809.96|0
1653365400000|2022-05-24 04:10:00|813|810.2|814.45|811.65|815.17|812.37|813|810.2|0
1653365700000|2022-05-24 04:15:00|814.69|811.89|816.13|813.33|816.13|813.33|814.69|811.89|0
1653366000000|2022-05-24 04:20:00|816.02|813.22|815.53|812.73|816.13|813.33|815.17|812.37|0
1653366300000|2022-05-24 04:25:00|815.65|812.85|815.89|813.09|816.13|813.33|815.65|812.85|0
1653366600000|2022-05-24 04:30:00|816.01|813.21|816.61|813.81|817.22|814.42|815.65|812.85|0
1653366900000|2022-05-24 04:35:00|816.74|813.94|816.13|813.33|816.85|814.05|815.89|813.09|0
1653367200000|2022-05-24 04:40:00|816.01|813.21|817.09|814.29|817.22|814.42|815.89|813.09|0
1653367500000|2022-05-24 04:45:00|817.33|814.53|820.71|817.91|820.83|818.03|817.09|814.29|0
1653367800000|2022-05-24 04:50:00|820.95|818.15|819.5|816.7|821.19|818.39|818.66|815.86|0
1653368100000|2022-05-24 04:55:00|819.26|816.46|820.22|817.42|821.19|818.39|819.02|816.22|0
1653368400000|2022-05-24 05:00:00|820.46|817.66|820.95|818.15|823.12|820.32|819.98|817.18|0
1653368700000|2022-05-24 05:05:00|821.07|818.27|818.78|815.98|821.31|818.51|818.78|815.98|0
1653369000000|2022-05-24 05:10:00|818.54|815.74|823.36|820.56|823.6|820.8|818.05|815.25|0
1653369300000|2022-05-24 05:15:00|825.77|822.97|820.95|818.15|825.77|822.97|820.46|817.66|0
1653369600000|2022-05-24 05:20:00|820.7|817.9|822.52|819.72|823.12|820.32|820.22|817.42|0
1653369900000|2022-05-24 05:25:00|822.39|819.59|824.8|822|825.04|822.24|821.31|818.51|0
1653370200000|2022-05-24 05:30:00|824.56|821.76|823.48|820.68|825.77|822.97|823.36|820.56|0
1653370500000|2022-05-24 05:35:00|823.36|820.56|827.22|824.42|830.36|827.56|822.63|819.83|0
1653370800000|2022-05-24 05:40:00|827.46|824.66|831.32|828.52|831.32|828.52|827.34|824.54|0
1653371100000|2022-05-24 05:45:00|831.56|828.76|830.11|827.31|831.56|828.76|828.91|826.11|0
1653371400000|2022-05-24 05:50:00|830.36|827.56|831.08|828.28|832.53|829.73|830.36|827.56|0
1653371700000|2022-05-24 05:55:00|830.96|828.16|830.84|828.04|832.05|829.25|830.11|827.31|0
1653372000000|2022-05-24 06:00:00|830.96|828.16|827.94|825.14|833.25|830.45|827.7|824.9|0
1653372300000|2022-05-24 06:05:00|827.7|824.9|830.35|827.55|830.59|827.79|826.97|824.17|0
1653372600000|2022-05-24 06:10:00|829.87|827.07|830|827.2|831.32|828.52|829.39|826.59|0
1653372900000|2022-05-24 06:15:00|829.63|826.83|831.08|828.28|831.32|828.52|828.42|825.62|0
1653373200000|2022-05-24 06:20:00|831.32|828.52|829.63|826.83|832.04|829.24|828.42|825.62|0
1653373500000|2022-05-24 06:25:00|829.87|827.07|829.99|827.19|830.35|827.55|829.27|826.47|0
1653373800000|2022-05-24 06:30:00|830.72|827.92|830.24|827.44|830.72|827.92|828.66|825.86|0
1653374100000|2022-05-24 06:35:00|830.11|827.31|838.78|835.98|839.5|836.7|830.11|827.31|0
1653374400000|2022-05-24 06:40:00|838.53|835.73|839.74|836.94|840.11|837.31|838.05|835.25|0
1653374700000|2022-05-24 06:45:00|839.98|837.18|839.86|837.06|841.43|838.63|839.26|836.46|0
1653375000000|2022-05-24 06:50:00|839.98|837.18|835.64|832.84|839.98|837.18|835.4|832.6|0
1653375300000|2022-05-24 06:55:00|835.88|833.08|835.52|832.72|837.09|834.29|834.43|831.63|0
1653375600000|2022-05-24 07:00:00|835.64|832.84|832.15|829.35|835.64|832.84|830.58|827.78|0
1653375900000|2022-05-24 07:05:00|831.95|829.55|836.88|834.48|836.88|834.48|831.95|829.55|0
1653376200000|2022-05-24 07:10:00|837.37|834.97|830.8|828.4|838.46|836.06|829.84|827.44|0
1653376500000|2022-05-24 07:15:00|830.56|828.16|832.55|830.15|833.64|831.24|829.6|827.2|0
1653376800000|2022-05-24 07:20:00|833.03|830.63|832.19|829.79|833.88|831.48|830.86|828.46|0
1653377100000|2022-05-24 07:25:00|832.31|829.91|833.15|830.75|836.64|834.24|830.38|827.98|0
1653377400000|2022-05-24 07:30:00|832.06|829.66|831.47|829.07|832.3|829.9|826.53|824.13|0
1653377700000|2022-05-24 07:35:00|831.34|828.94|837.85|835.45|839.53|837.13|831.23|828.83|0
1653378000000|2022-05-24 07:40:00|838.33|835.93|841.7|839.3|844|841.6|837.85|835.45|0
1653378300000|2022-05-24 07:45:00|842.19|839.79|841.22|838.82|844.49|842.09|839.53|837.13|0
1653378600000|2022-05-24 07:50:00|841.59|839.19|837.84|835.44|842.91|840.51|837.84|835.44|0
1653378900000|2022-05-24 07:55:00|837.97|835.57|832.91|830.51|838.57|836.17|832.54|830.14|0
1653379200000|2022-05-24 08:00:00|833.15|830.75|834.47|832.07|835.92|833.52|830.86|828.46|0
1653379500000|2022-05-24 08:05:00|834.11|831.71|833.02|830.62|835.92|833.52|832.67|830.27|0
1653379800000|2022-05-24 08:10:00|833.26|830.86|830.61|828.21|834.71|832.31|829.89|827.49|0
1653380100000|2022-05-24 08:15:00|831.1|828.7|834.11|831.71|836.4|834|830.74|828.34|0
1653380400000|2022-05-24 08:20:00|834.23|831.83|832.3|829.9|837.36|834.96|831.82|829.42|0
1653380700000|2022-05-24 08:25:00|832.54|830.14|832.06|829.66|834.59|832.19|831.94|829.54|0
1653381000000|2022-05-24 08:30:00|832.18|829.78|833.39|830.99|834.35|831.95|831.09|828.69|0
1653381300000|2022-05-24 08:35:00|833.26|830.86|832.78|830.38|836.39|833.99|832.78|830.38|0
1653381600000|2022-05-24 08:40:00|833.26|830.86|836.63|834.23|836.63|834.23|833.02|830.62|0
1653381900000|2022-05-24 08:45:00|836.88|834.48|835.19|832.79|837.36|834.96|833.74|831.34|0
1653382200000|2022-05-24 08:50:00|835.43|833.03|841.66|839.26|843.11|840.71|835.43|833.03|0
1653382500000|2022-05-24 08:55:00|841.79|839.39|841.91|839.51|843.24|840.84|839.98|837.58|0
1653382800000|2022-05-24 09:00:00|841.66|839.26|841.18|838.78|841.79|839.39|839.38|836.98|0
1653383100000|2022-05-24 09:05:00|841.07|838.67|840.94|838.54|842.39|839.99|840.22|837.82|0
1653383400000|2022-05-24 09:10:00|840.46|838.06|838.77|836.37|841.9|839.5|837.8|835.4|0
1653383700000|2022-05-24 09:15:00|838.53|836.13|840.94|838.54|840.94|838.54|837.93|835.53|0
1653384000000|2022-05-24 09:20:00|840.21|837.81|839.97|837.57|840.21|837.81|838.28|835.88|0
1653384300000|2022-05-24 09:25:00|840.21|837.81|836.84|834.44|840.58|838.18|835.87|833.47|0
1653384600000|2022-05-24 09:30:00|836.48|834.08|835.87|833.47|838.52|836.12|835.87|833.47|0
1653384900000|2022-05-24 09:35:00|836|833.6|834.67|832.27|836.72|834.32|834.18|831.78|0
1653385200000|2022-05-24 09:40:00|834.18|831.78|835.15|832.75|835.87|833.47|833.94|831.54|0
1653385500000|2022-05-24 09:45:00|835.03|832.63|832.01|829.61|835.39|832.99|832.01|829.61|0
1653385800000|2022-05-24 09:50:00|832.5|830.1|831.18|828.78|832.74|830.34|830.57|828.17|0
1653386100000|2022-05-24 09:55:00|831.05|828.65|830.21|827.81|831.05|828.65|827.92|825.52|0
1653386400000|2022-05-24 10:00:00|830.09|827.69|832.5|830.1|833.34|830.94|829.85|827.45|0
1653386700000|2022-05-24 10:05:00|832.62|830.22|828.53|826.13|833.7|831.3|828.29|825.89|0
1653387000000|2022-05-24 10:10:00|828.4|826|829.12|826.72|829.85|827.45|827.08|824.68|0
1653387300000|2022-05-24 10:15:00|828.88|826.48|825.4|823|829.12|826.72|825.03|822.63|0
1653387600000|2022-05-24 10:20:00|825.27|822.87|825.27|822.87|826.12|823.72|822.87|820.47|0
1653387900000|2022-05-24 10:25:00|825.51|823.11|824.92|822.52|827.68|825.28|824.79|822.39|0
1653388200000|2022-05-24 10:30:00|825.27|822.87|825.99|823.59|825.99|823.59|823.59|821.19|0
1653388500000|2022-05-24 10:35:00|826.23|823.83|827.19|824.79|828.28|825.88|826.23|823.83|0
1653388800000|2022-05-24 10:40:00|827.44|825.04|827.32|824.92|828.04|825.64|825.99|823.59|0
1653389100000|2022-05-24 10:45:00|827.44|825.04|827.92|825.52|828.64|826.24|826.36|823.96|0
1653389400000|2022-05-24 10:50:00|828.04|825.64|827.67|825.27|829.24|826.84|826.95|824.55|0
1653389700000|2022-05-24 10:55:00|827.92|825.52|828.52|826.12|828.52|826.12|825.99|823.59|0
1653390000000|2022-05-24 11:00:00|828.16|825.76|824.68|822.28|828.16|825.76|823.72|821.32|0
1653390300000|2022-05-24 11:05:00|824.44|822.04|817.22|814.82|824.44|822.04|817.22|814.82|0
1653390600000|2022-05-24 11:10:00|817.7|815.3|820.23|817.83|820.59|818.19|817.7|815.3|0
1653390900000|2022-05-24 11:15:00|820.35|817.95|818.42|816.02|821.43|819.03|818.18|815.78|0
1653391200000|2022-05-24 11:20:00|818.18|815.78|821.55|819.15|821.55|819.15|817.94|815.54|0
1653391500000|2022-05-24 11:25:00|821.31|818.91|819.14|816.74|821.79|819.39|818.79|816.39|0
1653391800000|2022-05-24 11:30:00|819.38|816.98|817.94|815.54|819.87|817.47|817.7|815.3|0
1653392100000|2022-05-24 11:35:00|818.18|815.78|823.95|821.55|824.8|822.4|817.22|814.82|0
1653392400000|2022-05-24 11:40:00|824.32|821.92|821.79|819.39|825.76|823.36|821.31|818.91|0
1653392700000|2022-05-24 11:45:00|822.39|819.99|823.71|821.31|824.67|822.27|821.55|819.15|0
1653393000000|2022-05-24 11:50:00|823.35|820.95|826.36|823.96|826.96|824.56|823.35|820.95|0
1653393300000|2022-05-24 11:55:00|826.12|823.72|826.36|823.96|828.52|826.12|826.12|823.72|0
1653393600000|2022-05-24 12:00:00|826.12|823.72|824.43|822.03|829.01|826.61|824.43|822.03|0
1653393900000|2022-05-24 12:05:00|824.67|822.27|831.66|829.26|832.38|829.98|824.67|822.27|0
1653394200000|2022-05-24 12:10:00|831.54|829.14|829.73|827.33|831.66|829.26|828.41|826.01|0
1653394500000|2022-05-24 12:15:00|829.97|827.57|829|826.6|830.93|828.53|828.52|826.12|0
1653394800000|2022-05-24 12:20:00|828.76|826.36|830.93|828.53|832.14|829.74|828.76|826.36|0
1653395100000|2022-05-24 12:25:00|831.17|828.77|828.16|825.76|831.17|828.77|826.84|824.44|0
1653395400000|2022-05-24 12:30:00|827.8|825.4|825.39|822.99|830.21|827.81|823.95|821.55|0
1653395700000|2022-05-24 12:35:00|825.63|823.23|823.11|820.71|826.35|823.95|821.06|818.66|0
1653396000000|2022-05-24 12:40:00|823.22|820.82|822.5|820.1|823.47|821.07|820.34|817.94|0
1653396300000|2022-05-24 12:45:00|822.26|819.86|820.82|818.42|822.74|820.34|820.58|818.18|0
1653396600000|2022-05-24 12:50:00|820.58|818.18|821.42|819.02|821.54|819.14|818.41|816.01|0
1653396900000|2022-05-24 12:55:00|821.54|819.14|822.02|819.62|822.74|820.34|820.34|817.94|0
1653397200000|2022-05-24 13:00:00|821.78|819.38|823.94|821.54|826.11|823.71|821.3|818.9|0
1653397500000|2022-05-24 13:05:00|824.43|822.03|824.91|822.51|825.75|823.35|822.74|820.34|0
1653397800000|2022-05-24 13:10:00|825.15|822.75|822.5|820.1|825.15|822.75|822.26|819.86|0
1653398100000|2022-05-24 13:15:00|822.14|819.74|822.5|820.1|823.7|821.3|821.06|818.66|0
1653398400000|2022-05-24 13:20:00|822.74|820.34|821.3|818.9|822.74|820.34|819.37|816.97|0
1653398700000|2022-05-24 13:25:00|821.78|819.38|826.83|824.43|827.55|825.15|821.78|819.38|0
1653399000000|2022-05-24 13:30:00|826.11|823.71|830.2|827.8|833.58|831.18|817.69|815.29|0
1653399300000|2022-05-24 13:35:00|831.65|829.25|836.38|833.98|837.1|834.7|829.12|826.72|0
1653399600000|2022-05-24 13:40:00|837.59|835.19|834.18|831.78|837.83|835.43|831.53|829.13|0
1653399900000|2022-05-24 13:45:00|835.75|833.35|837.07|834.67|839.01|836.61|828.63|826.23|0
1653400200000|2022-05-24 13:50:00|837.56|835.16|838.76|836.36|839.49|837.09|829.6|827.2|0
1653400500000|2022-05-24 13:55:00|838.04|835.64|844.08|841.68|844.08|841.68|837.31|834.91|0
1653400800000|2022-05-24 14:00:00|844.69|842.29|850.88|848.48|852.09|849.69|843.11|840.71|0
1653401100000|2022-05-24 14:05:00|851.61|849.21|858.86|856.46|859.96|857.56|848.22|845.82|0
1653401400000|2022-05-24 14:10:00|859.11|856.71|867.59|865.19|868.8|866.4|857.17|854.77|0
1653401700000|2022-05-24 14:15:00|867.34|864.94|875.35|872.95|876.69|874.29|867.34|864.94|0
1653402000000|2022-05-24 14:20:00|875.84|873.44|869.77|867.37|875.84|873.44|863.22|860.82|0
1653402300000|2022-05-24 14:25:00|870.5|868.1|861.56|859.16|873.55|871.15|861.56|859.16|0
1653402600000|2022-05-24 14:30:00|862.89|860.49|869.17|866.77|870.38|867.98|862.89|860.49|0
1653402900000|2022-05-24 14:35:00|870.14|867.74|866.75|864.35|871.83|869.43|863.37|860.97|0
1653403200000|2022-05-24 14:40:00|867.96|865.56|868.44|866.04|873.52|871.12|863.13|860.73|0
1653403500000|2022-05-24 14:45:00|869.17|866.77|879.33|876.93|879.82|877.42|864.09|861.69|0
1653403800000|2022-05-24 14:50:00|879.82|877.42|878.36|875.96|881.76|879.36|874.49|872.09|0
1653404100000|2022-05-24 14:55:00|878.61|876.21|871.34|868.94|880.06|877.66|871.1|868.7|0
1653404400000|2022-05-24 15:00:00|871.83|869.43|869.65|867.25|873.04|870.64|865.17|862.77|0
1653404700000|2022-05-24 15:05:00|870.49|868.09|868.8|866.4|872.43|870.03|865.41|863.01|0
1653405000000|2022-05-24 15:10:00|868.56|866.16|871.94|869.54|873.64|871.24|866.86|864.46|0
1653405300000|2022-05-24 15:15:00|871.46|869.06|874.12|871.72|875.33|872.93|862.51|860.11|0
1653405600000|2022-05-24 15:20:00|874.36|871.96|870.25|867.85|877.76|875.36|867.59|865.19|0
1653405900000|2022-05-24 15:25:00|869.65|867.25|865.89|863.49|871.7|869.3|865.65|863.25|0
1653406200000|2022-05-24 15:30:00|866.02|863.62|867.1|864.7|871.46|869.06|863.48|861.08|0
1653406500000|2022-05-24 15:35:00|867.59|865.19|867.83|865.43|871.46|869.06|864.68|862.28|0
1653406800000|2022-05-24 15:40:00|867.59|865.19|858.88|856.48|868.55|866.15|858.64|856.24|0
1653407100000|2022-05-24 15:45:00|859.61|857.21|845.67|843.27|859.61|857.21|845.18|842.78|0
1653407400000|2022-05-24 15:50:00|844.94|842.54|850.98|848.58|851.71|849.31|844.94|842.54|0
1653407700000|2022-05-24 15:55:00|850.26|847.86|848.81|846.41|851.71|849.31|841.8|839.4|0
1653408000000|2022-05-24 16:00:00|849.05|846.65|848.57|846.17|853.89|851.49|847.11|844.71|0
1653408300000|2022-05-24 16:05:00|848.32|845.92|842.04|839.64|851.47|849.07|842.04|839.64|0
1653408600000|2022-05-24 16:10:00|842.28|839.88|836.08|833.68|843.81|841.41|835.84|833.44|0
1653408900000|2022-05-24 16:15:00|835.35|832.95|835.53|833.13|837.22|834.82|826.43|824.03|0
1653409200000|2022-05-24 16:20:00|836.01|833.61|841|838.6|842.21|839.81|836.01|833.61|0
1653409500000|2022-05-24 16:25:00|840.28|837.88|844.38|841.98|845.1|842.7|838.35|835.95|0
1653409800000|2022-05-24 16:30:00|844.62|842.22|851.38|848.98|852.11|849.71|841.61|839.21|0
1653410100000|2022-05-24 16:35:00|851.14|848.74|858.4|856|859.37|856.97|850.42|848.02|0
1653410400000|2022-05-24 16:40:00|857.67|855.27|858.16|855.76|858.64|856.24|855.74|853.34|0
1653410700000|2022-05-24 16:45:00|858.4|856|854.61|852.21|859.61|857.21|853.16|850.76|0
1653411000000|2022-05-24 16:50:00|854.37|851.97|854.61|852.21|856.78|854.38|852.92|850.52|0
1653411300000|2022-05-24 16:55:00|853.4|851|849.78|847.38|853.4|851|844.23|841.83|0
1653411600000|2022-05-24 17:00:00|852.19|849.79|863.55|861.15|863.55|861.15|851.35|848.95|0
1653411900000|2022-05-24 17:05:00|864.03|861.63|860.4|858|864.03|861.63|858.47|856.07|0
1653412200000|2022-05-24 17:10:00|861.13|858.73|858.95|856.55|862.34|859.94|856.78|854.38|0
1653412500000|2022-05-24 17:15:00|859.44|857.04|856.78|854.38|861.61|859.21|853.04|850.64|0
1653412800000|2022-05-24 17:20:00|856.3|853.9|858.47|856.07|861.61|859.21|855.81|853.41|0
1653413100000|2022-05-24 17:25:00|858.71|856.31|851.95|849.55|860.65|858.25|850.87|848.47|0
1653413400000|2022-05-24 17:30:00|853.4|851|855.81|853.41|859.92|857.52|853.16|850.76|0
1653413700000|2022-05-24 17:35:00|854.84|852.44|846.64|844.24|856.29|853.89|845.92|843.52|0
1653414000000|2022-05-24 17:40:00|846.4|844|840.68|838.28|846.4|844|835.56|833.16|0
1653414300000|2022-05-24 17:45:00|841.16|838.76|839.96|837.56|843.82|841.42|834.18|831.78|0
1653414600000|2022-05-24 17:50:00|838.99|836.59|837.07|834.67|841.16|838.76|834.66|832.26|0
1653414900000|2022-05-24 17:55:00|836.1|833.7|837.67|835.27|839.48|837.08|832.73|830.33|0
1653415200000|2022-05-24 18:00:00|836.83|834.43|845.02|842.62|845.02|842.62|836.1|833.7|0
1653415500000|2022-05-24 18:05:00|844.3|841.9|831.05|828.65|845.26|842.86|828.64|826.24|0
1653415800000|2022-05-24 18:10:00|831.29|828.89|829.49|827.09|831.77|829.37|820.96|818.56|0
1653416100000|2022-05-24 18:15:00|829.12|826.72|836.24|833.84|838.89|836.49|828.88|826.48|0
1653416400000|2022-05-24 18:20:00|836.72|834.32|830.45|828.05|841.3|838.9|830.45|828.05|0
1653416700000|2022-05-24 18:25:00|830.69|828.29|832.86|830.46|832.86|830.46|826.61|824.21|0
1653417000000|2022-05-24 18:30:00|834.06|831.66|827.81|825.41|835.87|833.47|827.09|824.69|0
1653417300000|2022-05-24 18:35:00|827.09|824.69|824.57|822.17|829.97|827.57|823.01|820.61|0
1653417600000|2022-05-24 18:40:00|823.73|821.33|838.15|835.75|838.39|835.99|822.77|820.37|0
1653417900000|2022-05-24 18:45:00|839.11|836.71|845.14|842.74|848.27|845.87|837.31|834.91|0
1653418200000|2022-05-24 18:50:00|846.1|843.7|848.51|846.11|849.24|846.84|844.41|842.01|0
1653418500000|2022-05-24 18:55:00|848.75|846.35|844.17|841.77|851.65|849.25|842.96|840.56|0
1653418800000|2022-05-24 19:00:00|845.38|842.98|833.81|831.41|845.38|842.98|832.61|830.21|0
1653419100000|2022-05-24 19:05:00|834.54|832.14|834.3|831.9|835.5|833.1|829.25|826.85|0
1653419400000|2022-05-24 19:10:00|833.57|831.17|832.82|830.42|834.22|831.82|827.8|825.4|0
1653419700000|2022-05-24 19:15:00|832.1|829.7|834.26|831.86|835.58|833.18|828.5|826.1|0
1653420000000|2022-05-24 19:20:00|834.02|831.62|829.7|827.3|840.74|838.34|827.54|825.14|0
1653420300000|2022-05-24 19:25:00|830.42|828.02|826.34|823.94|833.18|830.78|824.91|822.51|0
1653420600000|2022-05-24 19:30:00|825.75|823.35|825.14|822.74|828.26|825.86|823.95|821.55|0
1653420900000|2022-05-24 19:35:00|824.19|821.79|808.41|806.01|824.43|822.03|802.93|800.53|0
1653421200000|2022-05-24 19:40:00|808.17|805.77|814.31|811.91|815.03|812.63|804.51|802.11|0
1653421500000|2022-05-24 19:45:00|815.51|813.11|812.64|810.24|815.51|813.11|804.99|802.59|0
1653421800000|2022-05-24 19:50:00|810.96|808.56|823.17|820.77|823.17|820.77|809.05|806.65|0
1653422100000|2022-05-24 19:55:00|823.65|821.25|813.96|811.56|824.85|822.45|813.96|811.56|0
1653422400000|2022-05-24 20:00:00|813|810.6|808.4|806|813|810.6|805.29|802.89|0
1653422700000|2022-05-24 20:05:00|808.64|806.24|809.12|806.72|810.32|807.92|808.4|806|0
1653423000000|2022-05-24 20:10:00|809.72|807.32|807.68|805.28|810.44|808.04|807.68|805.28|0
1653423300000|2022-05-24 20:15:00|808.05|805.65|808.6|805.8|809.32|806.52|807.4|804.6|0
1653423600000|2022-05-24 20:20:00|809.08|806.28|814.11|811.31|815.79|812.99|808.84|806.04|0
1653423900000|2022-05-24 20:25:00|814.35|811.55|812.19|809.39|814.59|811.79|812.08|809.28|0
1653424200000|2022-05-24 20:30:00|811.95|809.15|812.19|809.39|812.67|809.87|811.6|808.8|0
1653424500000|2022-05-24 20:35:00|811.71|808.91|811.71|808.91|812.19|809.39|811.23|808.43|0
1653424800000|2022-05-24 20:40:00|811.23|808.43|810.99|808.19|811.47|808.67|810.27|807.47|0
1653425100000|2022-05-24 20:45:00|810.51|807.71|808.6|805.8|810.99|808.19|808.12|805.32|0
1653425400000|2022-05-24 20:50:00|808.12|805.32|807.4|804.6|808.6|805.8|807.4|804.6|0
1653425700000|2022-05-24 20:55:00|807.64|804.84|806.33|803.53|807.64|804.84|804.65|801.85|0
1653426000000|2022-05-24 21:00:00|806.08|803.28|806.04|803.24|806.6|803.8|805.91|803.11|0
1653426300000|2022-05-24 21:05:00|806.35|803.55|806.29|803.49|806.78|803.98|806.29|803.49|0
1653426600000|2022-05-24 21:10:00|806.5|803.7|806.46|803.66|806.6|803.8|806.14|803.34|0
1653426900000|2022-05-24 21:15:00|806.25|803.45|805.69|802.89|806.56|803.76|805.48|802.68|0
1653427200000|2022-05-24 21:20:00|805.83|803.03|805.97|803.17|806.46|803.66|805.8|803|0
1653427500000|2022-05-24 21:25:00|806.01|803.21|805.97|803.17|806.11|803.31|805.73|802.93|0
1653427800000|2022-05-24 21:30:00|806.5|803.7|806.11|803.31|806.5|803.7|806.07|803.27|0
1653428100000|2022-05-24 21:35:00|805.93|803.13|805.9|803.1|805.93|803.13|805.76|802.96|0
1653428400000|2022-05-24 21:40:00|805.76|802.96|805.82|803.02|805.82|803.02|805.73|802.93|0
1653428700000|2022-05-24 21:45:00|805.8|803|806.56|803.76|806.56|803.76|805.8|803|0
1653429000000|2022-05-24 21:50:00|806.28|803.48|805.62|802.82|806.28|803.48|805.62|802.82|0
1653429300000|2022-05-24 21:55:00|805.55|802.75|805.93|803.13|806.07|803.27|805.55|802.75|0
1653429600000|2022-05-24 22:00:00|805.84|803.04|803.8|801|805.84|803.04|803.32|800.52|0
1653429900000|2022-05-24 22:05:00|803.93|801.13|803.56|800.76|804.52|801.72|802.97|800.17|0
1653430200000|2022-05-24 22:10:00|803.32|800.52|797.95|795.15|803.56|800.76|797.71|794.91|0
1653430500000|2022-05-24 22:15:00|797.71|794.91|796.63|793.83|798.07|795.27|795.68|792.88|0
1653430800000|2022-05-24 22:20:00|797|794.2|797.11|794.31|799.02|796.22|796.63|793.83|0
1653431100000|2022-05-24 22:25:00|797|794.2|797.11|794.31|797.59|794.79|795.92|793.12|0
1653431400000|2022-05-24 22:30:00|797.35|794.55|795.92|793.12|798.3|795.5|795.92|793.12|0
1653431700000|2022-05-24 22:35:00|795.68|792.88|795.68|792.88|795.92|793.12|794.48|791.68|0
1653432000000|2022-05-24 22:40:00|795.8|793|796.87|794.07|797.11|794.31|795.2|792.4|0
1653432300000|2022-05-24 22:45:00|797.11|794.31|797.23|794.43|798.3|795.5|796.87|794.07|0
1653432600000|2022-05-24 22:50:00|797.35|794.55|798.3|795.5|798.78|795.98|797.23|794.43|0
1653432900000|2022-05-24 22:55:00|798.42|795.62|797.58|794.78|798.42|795.62|796.99|794.19|0
1653433200000|2022-05-24 23:00:00|796.99|794.19|796.87|794.07|797.58|794.78|796.51|793.71|0
1653433500000|2022-05-24 23:05:00|796.39|793.59|794.96|792.16|796.39|793.59|794.24|791.44|0
1653433800000|2022-05-24 23:10:00|795.2|792.4|793.52|790.72|795.2|792.4|793.29|790.49|0
1653434100000|2022-05-24 23:15:00|793.65|790.85|794.24|791.44|794.48|791.68|793.52|790.72|0
1653434400000|2022-05-24 23:20:00|794|791.2|794|791.2|794.24|791.44|793.76|790.96|0
1653434700000|2022-05-24 23:25:00|793.76|790.96|795.43|792.63|795.56|792.76|793.28|790.48|0
1653435000000|2022-05-24 23:30:00|795.19|792.39|794.72|791.92|795.19|792.39|793.76|790.96|0
1653435300000|2022-05-24 23:35:00|794.48|791.68|795.43|792.63|795.67|792.87|794.48|791.68|0
1653435600000|2022-05-24 23:40:00|795.55|792.75|796.62|793.82|796.62|793.82|795.43|792.63|0
1653435900000|2022-05-24 23:45:00|796.86|794.06|798.53|795.73|798.77|795.97|796.86|794.06|0
1653436200000|2022-05-24 23:50:00|798.66|795.86|799.49|796.69|799.49|796.69|798.06|795.26|0
1653436500000|2022-05-24 23:55:00|799.73|796.93|797.82|795.02|799.73|796.93|797.82|795.02|0
1653436800000|2022-05-25 00:00:00|798.05|795.25|801.16|798.36|801.4|798.6|798.05|795.25|0
1653437100000|2022-05-25 00:05:00|800.92|798.12|802.11|799.31|802.83|800.03|799.73|796.93|0
1653437400000|2022-05-25 00:10:00|802.35|799.55|808.09|805.29|809.53|806.73|802.35|799.55|0
1653437700000|2022-05-25 00:15:00|808.57|805.77|810.73|807.93|812.41|809.61|807.62|804.82|0
1653438000000|2022-05-25 00:20:00|810.49|807.69|810.01|807.21|811.93|809.13|809.05|806.25|0
1653438300000|2022-05-25 00:25:00|809.89|807.09|808.33|805.53|813.36|810.56|808.33|805.53|0
1653438600000|2022-05-25 00:30:00|807.85|805.05|809.29|806.49|809.77|806.97|806.66|803.86|0
1653438900000|2022-05-25 00:35:00|809.17|806.37|808.09|805.29|810.01|807.21|807.61|804.81|0
1653439200000|2022-05-25 00:40:00|807.98|805.18|805.94|803.14|807.98|805.18|805.94|803.14|0
1653439500000|2022-05-25 00:45:00|805.22|802.42|806.42|803.62|806.42|803.62|804.5|801.7|0
1653439800000|2022-05-25 00:50:00|806.18|803.38|806.89|804.09|807.13|804.33|804.74|801.94|0
1653440100000|2022-05-25 00:55:00|806.65|803.85|806.89|804.09|807.13|804.33|805.46|802.66|0
1653440400000|2022-05-25 01:00:00|807.37|804.57|804.5|801.7|807.37|804.57|804.38|801.58|0
1653440700000|2022-05-25 01:05:00|804.74|801.94|804.26|801.46|806.89|804.09|803.54|800.74|0
1653441000000|2022-05-25 01:10:00|804.02|801.22|804.74|801.94|805.93|803.13|802.95|800.15|0
1653441300000|2022-05-25 01:15:00|804.5|801.7|802.23|799.43|804.5|801.7|801.15|798.35|0
1653441600000|2022-05-25 01:20:00|802.35|799.55|804.02|801.22|805.22|802.42|801.39|798.59|0
1653441900000|2022-05-25 01:25:00|803.78|800.98|804.5|801.7|804.98|802.18|802.58|799.78|0
1653442200000|2022-05-25 01:30:00|804.26|801.46|803.78|800.98|805.21|802.41|803.54|800.74|0
1653442500000|2022-05-25 01:35:00|803.9|801.1|801.63|798.83|804.74|801.94|801.63|798.83|0
1653442800000|2022-05-25 01:40:00|801.75|798.95|803.18|800.38|803.3|800.5|801.63|798.83|0
1653443100000|2022-05-25 01:45:00|803.06|800.26|801.27|798.47|803.18|800.38|800.91|798.11|0
1653443400000|2022-05-25 01:50:00|801.39|798.59|802.82|800.02|803.06|800.26|801.15|798.35|0
1653443700000|2022-05-25 01:55:00|803.06|800.26|801.86|799.06|803.54|800.74|801.62|798.82|0
1653444000000|2022-05-25 02:00:00|801.38|798.58|796.61|793.81|801.38|798.58|796.01|793.21|0
1653444300000|2022-05-25 02:05:00|796.13|793.33|797.08|794.28|797.92|795.12|795.89|793.09|0
1653444600000|2022-05-25 02:10:00|797.32|794.52|798.52|795.72|798.52|795.72|796.61|793.81|0
1653444900000|2022-05-25 02:15:00|798.75|795.95|798.99|796.19|799.23|796.43|796.37|793.57|0
1653445200000|2022-05-25 02:20:00|798.88|796.08|798.28|795.48|798.99|796.19|797.32|794.52|0
1653445500000|2022-05-25 02:25:00|797.92|795.12|799.36|796.56|799.71|796.91|797.08|794.28|0
1653445800000|2022-05-25 02:30:00|799.47|796.67|800.55|797.75|801.62|798.82|798.75|795.95|0
1653446100000|2022-05-25 02:35:00|800.66|797.86|801.14|798.34|801.14|798.34|799.83|797.03|0
1653446400000|2022-05-25 02:40:00|801.27|798.47|802.34|799.54|802.46|799.66|800.9|798.1|0
1653446700000|2022-05-25 02:45:00|802.46|799.66|799.71|796.91|803.53|800.73|799.71|796.91|0
1653447000000|2022-05-25 02:50:00|799.47|796.67|800.42|797.62|800.66|797.86|798.87|796.07|0
1653447300000|2022-05-25 02:55:00|800.66|797.86|800.18|797.38|800.66|797.86|799.47|796.67|0
1653447600000|2022-05-25 03:00:00|800.31|797.51|798.51|795.71|800.31|797.51|798.27|795.47|0
1653447900000|2022-05-25 03:05:00|798.4|795.6|798.99|796.19|799.83|797.03|798.27|795.47|0
1653448200000|2022-05-25 03:10:00|798.75|795.95|796.6|793.8|799.23|796.43|796.6|793.8|0
1653448500000|2022-05-25 03:15:00|796.48|793.68|798.27|795.47|798.27|795.47|796.36|793.56|0
1653448800000|2022-05-25 03:20:00|798.51|795.71|797.79|794.99|799.46|796.66|797.68|794.88|0
1653449100000|2022-05-25 03:25:00|797.68|794.88|797.55|794.75|798.51|795.71|796.84|794.04|0
1653449400000|2022-05-25 03:30:00|797.31|794.51|794.45|791.65|797.55|794.75|794.45|791.65|0
1653449700000|2022-05-25 03:35:00|794.69|791.89|793.97|791.17|795.4|792.6|793.49|790.69|0
1653450000000|2022-05-25 03:40:00|793.73|790.93|792.3|789.5|794.45|791.65|792.06|789.26|0
1653450300000|2022-05-25 03:45:00|792.06|789.26|792.06|789.26|792.54|789.74|791.82|789.02|0
1653450600000|2022-05-25 03:50:00|792.3|789.5|792.06|789.26|792.3|789.5|791.95|789.15|0
1653450900000|2022-05-25 03:55:00|791.95|789.15|789.91|787.11|792.3|789.5|788.25|785.45|0
1653451200000|2022-05-25 04:00:00|789.8|787|791.11|788.31|791.34|788.54|789.68|786.88|0
1653451500000|2022-05-25 04:05:00|790.87|788.07|790.87|788.07|791.34|788.54|790.63|787.83|0
1653451800000|2022-05-25 04:10:00|791.34|788.54|793.25|790.45|793.73|790.93|791.34|788.54|0
1653452100000|2022-05-25 04:15:00|793.49|790.69|792.77|789.97|793.49|790.69|792.53|789.73|0
1653452400000|2022-05-25 04:20:00|792.66|789.86|792.29|789.49|792.77|789.97|791.58|788.78|0
1653452700000|2022-05-25 04:25:00|792.42|789.62|793.13|790.33|793.49|790.69|792.18|789.38|0
1653453000000|2022-05-25 04:30:00|793.01|790.21|792.29|789.49|793.13|790.33|791.58|788.78|0
1653453300000|2022-05-25 04:35:00|792.42|789.62|792.53|789.73|792.89|790.09|792.06|789.26|0
1653453600000|2022-05-25 04:40:00|792.77|789.97|792.53|789.73|793.25|790.45|792.29|789.49|0
1653453900000|2022-05-25 04:45:00|792.29|789.49|795.15|792.35|795.39|792.59|791.82|789.02|0
1653454200000|2022-05-25 04:50:00|795.04|792.24|793.96|791.16|795.04|792.24|793.25|790.45|0
1653454500000|2022-05-25 04:55:00|793.85|791.05|794.44|791.64|794.44|791.64|793.48|790.68|0
1653454800000|2022-05-25 05:00:00|794.68|791.88|794.08|791.28|795.04|792.24|792.53|789.73|0
1653455100000|2022-05-25 05:05:00|793.96|791.16|793.48|790.68|794.68|791.88|793.48|790.68|0
1653455400000|2022-05-25 05:10:00|793.61|790.81|791.81|789.01|793.72|790.92|790.86|788.06|0
1653455700000|2022-05-25 05:15:00|791.7|788.9|791.33|788.53|792.77|789.97|790.5|787.7|0
1653456000000|2022-05-25 05:20:00|791.46|788.66|792.05|789.25|792.29|789.49|791.1|788.3|0
1653456300000|2022-05-25 05:25:00|792.17|789.37|793.37|790.57|793.48|790.68|792.17|789.37|0
1653456600000|2022-05-25 05:30:00|793.72|790.92|795.51|792.71|796.1|793.3|793.72|790.92|0
1653456900000|2022-05-25 05:35:00|795.63|792.83|796.1|793.3|796.58|793.78|794.91|792.11|0
1653457200000|2022-05-25 05:40:00|795.87|793.07|797.06|794.26|798.25|795.45|795.87|793.07|0
1653457500000|2022-05-25 05:45:00|796.82|794.02|798.01|795.21|798.97|796.17|796.34|793.54|0
1653457800000|2022-05-25 05:50:00|797.77|794.97|797.66|794.86|799.21|796.41|797.18|794.38|0
1653458100000|2022-05-25 05:55:00|797.53|794.73|796.34|793.54|798.01|795.21|796.23|793.43|0
1653458400000|2022-05-25 06:00:00|796.46|793.66|800.15|797.35|800.82|798.02|794.67|791.87|0
1653458700000|2022-05-25 06:05:00|800.39|797.59|800.87|798.07|801.35|798.55|798.96|796.16|0
1653459000000|2022-05-25 06:10:00|800.75|797.95|802.3|799.5|802.78|799.98|799.91|797.11|0
1653459300000|2022-05-25 06:15:00|802.54|799.74|804.93|802.13|806.49|803.69|802.3|799.5|0
1653459600000|2022-05-25 06:20:00|805.05|802.25|804.69|801.89|805.17|802.37|803.25|800.45|0
1653459900000|2022-05-25 06:25:00|804.45|801.65|804.09|801.29|805.64|802.84|803.97|801.17|0
1653460200000|2022-05-25 06:30:00|804.21|801.41|803.01|800.21|805.88|803.08|803.01|800.21|0
1653460500000|2022-05-25 06:35:00|802.78|799.98|798.12|795.32|802.78|799.98|797.65|794.85|0
1653460800000|2022-05-25 06:40:00|798|795.2|795.14|792.34|798.72|795.92|794.66|791.86|0
1653461100000|2022-05-25 06:45:00|795.38|792.58|793.35|790.55|798|795.2|792.75|789.95|0
1653461400000|2022-05-25 06:50:00|793.94|791.14|792.28|789.48|794.66|791.86|790.61|787.81|0
1653461700000|2022-05-25 06:55:00|792.51|789.71|790.13|787.33|793.71|790.91|790.13|787.33|0
1653462000000|2022-05-25 07:00:00|791.21|788.41|797.76|794.96|798.47|795.67|790.97|788.17|0
1653462300000|2022-05-25 07:05:00|797.68|795.28|793.87|791.47|798.27|795.87|792.55|790.15|0
1653462600000|2022-05-25 07:10:00|794.22|791.82|793.5|791.1|796.73|794.33|792.55|790.15|0
1653462900000|2022-05-25 07:15:00|793.03|790.63|795.41|793.01|796.13|793.73|790.88|788.48|0
1653463200000|2022-05-25 07:20:00|795.3|792.9|797.32|794.92|800.9|798.5|794.93|792.53|0
1653463500000|2022-05-25 07:25:00|797.2|794.8|800.54|798.14|800.66|798.26|796.6|794.2|0
1653463800000|2022-05-25 07:30:00|800.66|798.26|802.57|800.17|804.24|801.84|800.54|798.14|0
1653464100000|2022-05-25 07:35:00|802.33|799.93|806.39|803.99|807.11|804.71|801.13|798.73|0
1653464400000|2022-05-25 07:40:00|806.15|803.75|804.96|802.56|806.63|804.23|803.17|800.77|0
1653464700000|2022-05-25 07:45:00|804.84|802.44|804.12|801.72|807.47|805.07|803.76|801.36|0
1653465000000|2022-05-25 07:50:00|804.24|801.84|803.52|801.12|804.96|802.56|801.85|799.45|0
1653465300000|2022-05-25 07:55:00|803.76|801.36|806.39|803.99|807.47|805.07|803.52|801.12|0
1653465600000|2022-05-25 08:00:00|806.27|803.87|809.86|807.46|812.61|810.21|804.48|802.08|0
1653465900000|2022-05-25 08:05:00|809.62|807.22|818.6|816.2|818.6|816.2|809.62|807.22|0
1653466200000|2022-05-25 08:10:00|818.36|815.96|816.2|813.8|819.56|817.16|815.61|813.21|0
1653466500000|2022-05-25 08:15:00|816.68|814.28|817.88|815.48|819.56|817.16|816.57|814.17|0
1653466800000|2022-05-25 08:20:00|818.12|815.72|815.96|813.56|818.84|816.44|815.48|813.08|0
1653467100000|2022-05-25 08:25:00|816.2|813.8|815.85|813.45|817.4|815|815|812.6|0
1653467400000|2022-05-25 08:30:00|815.61|813.21|812.01|809.61|815.61|813.21|811.65|809.25|0
1653467700000|2022-05-25 08:35:00|812.37|809.97|811.65|809.25|813.56|811.16|810.21|807.81|0
1653468000000|2022-05-25 08:40:00|811.89|809.49|810.45|808.05|811.89|809.49|809.73|807.33|0
1653468300000|2022-05-25 08:45:00|810.69|808.29|811.65|809.25|811.89|809.49|810.45|808.05|0
1653468600000|2022-05-25 08:50:00|811.41|809.01|809.86|807.46|812.61|810.21|809.25|806.85|0
1653468900000|2022-05-25 08:55:00|809.97|807.57|815.48|813.08|815.48|813.08|809.49|807.09|0
1653469200000|2022-05-25 09:00:00|815.72|813.32|819.2|816.8|820.03|817.63|815.24|812.84|0
1653469500000|2022-05-25 09:05:00|819.07|816.67|818.72|816.32|820.75|818.35|817.64|815.24|0
1653469800000|2022-05-25 09:10:00|818.59|816.19|824.72|822.32|824.72|822.32|817.87|815.47|0
1653470100000|2022-05-25 09:15:00|825.07|822.67|820.27|817.87|825.55|823.15|819.2|816.8|0
1653470400000|2022-05-25 09:20:00|820.16|817.76|820.27|817.87|821.95|819.55|819.55|817.15|0
1653470700000|2022-05-25 09:25:00|820.03|817.63|819.31|816.91|823.15|820.75|818.35|815.95|0
1653471000000|2022-05-25 09:30:00|819.55|817.15|816.19|813.79|821.23|818.83|815.95|813.55|0
1653471300000|2022-05-25 09:35:00|816.32|813.92|816.19|813.79|817.39|814.99|814.76|812.36|0
1653471600000|2022-05-25 09:40:00|815.95|813.55|817.87|815.47|818.11|815.71|815.71|813.31|0
1653471900000|2022-05-25 09:45:00|818.11|815.71|814.04|811.64|818.35|815.95|814.04|811.64|0
1653472200000|2022-05-25 09:50:00|814.28|811.88|811.05|808.65|814.51|812.11|810.2|807.8|0
1653472500000|2022-05-25 09:55:00|811.29|808.89|812.24|809.84|812.72|810.32|810.68|808.28|0
1653472800000|2022-05-25 10:00:00|812.6|810.2|810.2|807.8|812.72|810.32|809.48|807.08|0
1653473100000|2022-05-25 10:05:00|809.96|807.56|810.33|807.93|811.64|809.24|809.48|807.08|0
1653473400000|2022-05-25 10:10:00|810.44|808.04|812.84|810.44|813.31|810.91|808.53|806.13|0
1653473700000|2022-05-25 10:15:00|812.96|810.56|812.83|810.43|814.4|812|812.36|809.96|0
1653474000000|2022-05-25 10:20:00|812.96|810.56|811.64|809.24|813.31|810.91|810.92|808.52|0
1653474300000|2022-05-25 10:25:00|811.28|808.88|812.12|809.72|812.12|809.72|809.72|807.32|0
1653474600000|2022-05-25 10:30:00|812.35|809.95|815.47|813.07|815.95|813.55|812.12|809.72|0
1653474900000|2022-05-25 10:35:00|815.23|812.83|815.95|813.55|816.67|814.27|814.99|812.59|0
1653475200000|2022-05-25 10:40:00|815.47|813.07|813.91|811.51|815.71|813.31|813.07|810.67|0
1653475500000|2022-05-25 10:45:00|814.27|811.87|821.35|818.95|822.18|819.78|814.27|811.87|0
1653475800000|2022-05-25 10:50:00|821.7|819.3|821.22|818.82|823.62|821.22|820.26|817.86|0
1653476100000|2022-05-25 10:55:00|821.11|818.71|822.9|820.5|823.62|821.22|821.11|818.71|0
1653476400000|2022-05-25 11:00:00|823.14|820.74|820.26|817.86|823.99|821.59|819.54|817.14|0
1653476700000|2022-05-25 11:05:00|820.15|817.75|819.78|817.38|820.5|818.1|818.58|816.18|0
1653477000000|2022-05-25 11:10:00|820.02|817.62|824.47|822.07|825.67|823.27|820.02|817.62|0
1653477300000|2022-05-25 11:15:00|824.34|821.94|825.29|822.89|827.7|825.3|823.38|820.98|0
1653477600000|2022-05-25 11:20:00|825.6|823.2|830.52|828.12|830.52|828.12|825.6|823.2|0
1653477900000|2022-05-25 11:25:00|832.8|830.4|831.12|828.72|836.28|833.88|830.75|828.35|0
1653478200000|2022-05-25 11:30:00|830.99|828.59|833.88|831.48|834.12|831.72|829.07|826.67|0
1653478500000|2022-05-25 11:35:00|834.12|831.72|834.36|831.96|836.76|834.36|832.67|830.27|0
1653478800000|2022-05-25 11:40:00|833.63|831.23|837.36|834.96|838.2|835.8|833.63|831.23|0
1653479100000|2022-05-25 11:45:00|837.24|834.84|834.35|831.95|839.05|836.65|833.87|831.47|0
1653479400000|2022-05-25 11:50:00|834.11|831.71|830.99|828.59|834.83|832.43|830.4|828|0
1653479700000|2022-05-25 11:55:00|831.23|828.83|832.19|829.79|833.28|830.88|827.63|825.23|0
1653480000000|2022-05-25 12:00:00|831.95|829.55|832.67|830.27|834.72|832.32|831.71|829.31|0
1653480300000|2022-05-25 12:05:00|832.91|830.51|836.27|833.87|836.75|834.35|832.8|830.4|0
1653480600000|2022-05-25 12:10:00|835.79|833.39|833.04|830.64|837.48|835.08|832.67|830.27|0
1653480900000|2022-05-25 12:15:00|832.91|830.51|834.59|832.19|834.83|832.43|831.71|829.31|0
1653481200000|2022-05-25 12:20:00|834.83|832.43|832.19|829.79|834.83|832.43|831.71|829.31|0
1653481500000|2022-05-25 12:25:00|832.43|830.03|835.92|833.52|835.92|833.52|831.71|829.31|0
1653481800000|2022-05-25 12:30:00|836.03|833.63|829.31|826.91|840.6|838.2|826.91|824.51|0
1653482100000|2022-05-25 12:35:00|827.87|825.47|831.23|828.83|833.15|830.75|827.87|825.47|0
1653482400000|2022-05-25 12:40:00|831.47|829.07|832.43|830.03|834.35|831.95|829.31|826.91|0
1653482700000|2022-05-25 12:45:00|832.55|830.15|831.47|829.07|833.27|830.87|830.03|827.63|0
1653483000000|2022-05-25 12:50:00|831.35|828.95|829.76|827.36|831.35|828.95|828.06|825.66|0
1653483300000|2022-05-25 12:55:00|829.88|827.48|830|827.6|832.63|830.23|828.44|826.04|0
1653483600000|2022-05-25 13:00:00|829.76|827.36|830.84|828.44|831.67|829.27|826.64|824.24|0
1653483900000|2022-05-25 13:05:00|830.71|828.31|825.92|823.52|831.67|829.27|825.68|823.28|0
1653484200000|2022-05-25 13:10:00|826.16|823.76|829.99|827.59|830.71|828.31|826.16|823.76|0
1653484500000|2022-05-25 13:15:00|829.75|827.35|830.71|828.31|832.39|829.99|829.51|827.11|0
1653484800000|2022-05-25 13:20:00|830.95|828.55|826.16|823.76|830.95|828.55|826.16|823.76|0
1653485100000|2022-05-25 13:25:00|826.4|824|830.71|828.31|832.52|830.12|826.16|823.76|0
1653485400000|2022-05-25 13:30:00|830.84|828.44|817.54|815.14|833.11|830.71|815.63|813.23|0
1653485700000|2022-05-25 13:35:00|816.59|814.19|808.97|806.57|817.86|815.46|804.91|802.51|0
1653486000000|2022-05-25 13:40:00|807.89|805.49|808.41|806.01|816.54|814.14|805.98|803.58|0
1653486300000|2022-05-25 13:45:00|805.79|803.39|818.22|815.82|820.13|817.73|801.02|798.62|0
1653486600000|2022-05-25 13:50:00|819.3|816.9|811.28|808.88|819.3|816.9|809.61|807.21|0
1653486900000|2022-05-25 13:55:00|810.69|808.29|809.1|806.7|812.47|810.07|805.31|802.91|0
1653487200000|2022-05-25 14:00:00|809.46|807.06|808.14|805.74|814.24|811.84|804.8|802.4|0
1653487500000|2022-05-25 14:05:00|807.9|805.5|813.04|810.64|818.18|815.78|807.9|805.5|0
1653487800000|2022-05-25 14:10:00|812.44|810.04|804.33|801.93|816.63|814.23|803.37|800.97|0
1653488100000|2022-05-25 14:15:00|804.56|802.16|799.13|796.73|807.01|804.61|795.79|793.39|0
1653488400000|2022-05-25 14:20:00|798.89|796.49|798.17|795.77|801.75|799.35|795.31|792.91|0
1653488700000|2022-05-25 14:25:00|797.46|795.06|790.09|787.69|797.72|795.32|789.74|787.34|0
1653489000000|2022-05-25 14:30:00|789.62|787.22|783.67|781.27|792.71|790.31|782.71|780.31|0
1653489300000|2022-05-25 14:35:00|782.99|780.59|782.53|780.13|785.63|783.23|780.16|777.76|0
1653489600000|2022-05-25 14:40:00|781.34|778.94|787.53|785.13|791.82|789.42|781.11|778.71|0
1653489900000|2022-05-25 14:45:00|787.77|785.37|793.49|791.09|797.31|794.91|787.06|784.66|0
1653490200000|2022-05-25 14:50:00|793.14|790.74|793.97|791.57|794.45|792.05|790.39|787.99|0
1653490500000|2022-05-25 14:55:00|793.49|791.09|790.15|787.75|794.57|792.17|788.01|785.61|0
1653490800000|2022-05-25 15:00:00|789.68|787.28|798.27|795.87|800.18|797.78|789.68|787.28|0
1653491100000|2022-05-25 15:05:00|797.55|795.15|793.73|791.33|799.22|796.82|790.87|788.47|0
1653491400000|2022-05-25 15:10:00|793.97|791.57|792.3|789.9|795.4|793|789.91|787.51|0
1653491700000|2022-05-25 15:15:00|792.54|790.14|792.54|790.14|794.68|792.28|789.44|787.04|0
1653492000000|2022-05-25 15:20:00|792.21|789.81|792.88|790.48|797.41|795.01|791.58|789.18|0
1653492300000|2022-05-25 15:25:00|791.93|789.53|795.26|792.86|796.22|793.82|791.93|789.53|0
1653492600000|2022-05-25 15:30:00|795.02|792.62|802.66|800.26|803.85|801.45|795.02|792.62|0
1653492900000|2022-05-25 15:35:00|802.9|800.5|807.25|804.85|811.55|809.15|801.46|799.06|0
1653493200000|2022-05-25 15:40:00|808.09|805.69|802.24|799.84|809.4|807|800.57|798.17|0
1653493500000|2022-05-25 15:45:00|802.47|800.07|800.45|798.05|804.14|801.74|798.42|796.02|0
1653493800000|2022-05-25 15:50:00|800.33|797.93|802.24|799.84|803.9|801.5|798.9|796.5|0
1653494100000|2022-05-25 15:55:00|802.71|800.31|802.47|800.07|802.95|800.55|797.95|795.55|0
1653494400000|2022-05-25 16:00:00|802.36|799.96|799.85|797.45|802.95|800.55|797.23|794.83|0
1653494700000|2022-05-25 16:05:00|800.09|797.69|806.29|803.89|807.48|805.08|797.94|795.54|0
1653495000000|2022-05-25 16:10:00|807.48|805.08|803.66|801.26|807.48|805.08|802.23|799.83|0
1653495300000|2022-05-25 16:15:00|803.79|801.39|807.48|805.08|809.63|807.23|802.95|800.55|0
1653495600000|2022-05-25 16:20:00|808.2|805.8|814.41|812.01|814.89|812.49|807.72|805.32|0
1653495900000|2022-05-25 16:25:00|813.93|811.53|816.21|813.81|821.11|818.71|813.93|811.53|0
1653496200000|2022-05-25 16:30:00|815.84|813.44|816.32|813.92|817.28|814.88|812.02|809.62|0
1653496500000|2022-05-25 16:35:00|817.04|814.64|818|815.6|821.36|818.96|814.89|812.49|0
1653496800000|2022-05-25 16:40:00|818.24|815.84|813.93|811.53|818.24|815.84|813.69|811.29|0
1653497100000|2022-05-25 16:45:00|813.69|811.29|809.38|806.98|814.41|812.01|808.55|806.15|0
1653497400000|2022-05-25 16:50:00|809.62|807.22|812.49|810.09|814.17|811.77|809.62|807.22|0
1653497700000|2022-05-25 16:55:00|812.97|810.57|808.42|806.02|816.08|813.68|808.18|805.78|0
1653498000000|2022-05-25 17:00:00|808.9|806.5|812.85|810.45|814.4|812|808.9|806.5|0
1653498300000|2022-05-25 17:05:00|812.25|809.85|811.77|809.37|814.4|812|810.57|808.17|0
1653498600000|2022-05-25 17:10:00|811.53|809.13|814.16|811.76|819.91|817.51|811.05|808.65|0
1653498900000|2022-05-25 17:15:00|813.92|811.52|812.73|810.33|814.16|811.76|808.9|806.5|0
1653499200000|2022-05-25 17:20:00|812.25|809.85|813.68|811.28|816.08|813.68|810.81|808.41|0
1653499500000|2022-05-25 17:25:00|814.16|811.76|809.38|806.98|816.32|813.92|807.46|805.06|0
1653499800000|2022-05-25 17:30:00|809.14|806.74|807.22|804.82|810.57|808.17|806.99|804.59|0
1653500100000|2022-05-25 17:35:00|807.7|805.3|806.51|804.11|807.94|805.54|801.97|799.57|0
1653500400000|2022-05-25 17:40:00|806.03|803.63|805.07|802.67|808.66|806.26|804.36|801.96|0
1653500700000|2022-05-25 17:45:00|804.83|802.43|803.64|801.24|807.11|804.71|803.4|801|0
1653501000000|2022-05-25 17:50:00|803.4|801|809.26|806.86|810.57|808.17|803.16|800.76|0
1653501300000|2022-05-25 17:55:00|809.37|806.97|808.42|805.54|811.29|808.41|806.39|803.51|0
1653501600000|2022-05-25 18:00:00|808.9|806.02|799.34|796.46|811.29|808.41|789.81|786.93|0
1653501900000|2022-05-25 18:05:00|798.27|795.39|813.17|810.29|826.39|823.51|795.17|792.29|0
1653502200000|2022-05-25 18:10:00|812.45|809.57|804.67|801.79|814.61|811.73|799.52|796.64|0
1653502500000|2022-05-25 18:15:00|804.54|801.66|799.88|797|806.7|803.82|790.44|787.56|0
1653502800000|2022-05-25 18:20:00|799.04|796.16|794.97|792.09|801.67|798.79|790.91|788.03|0
1653503100000|2022-05-25 18:25:00|794.5|791.62|785.43|782.55|796.53|793.65|783.76|780.88|0
1653503400000|2022-05-25 18:30:00|784.24|781.36|783.52|780.64|789|786.12|781.38|778.5|0
1653503700000|2022-05-25 18:35:00|783.28|780.4|789.94|787.06|790.18|787.3|780.9|778.02|0
1653504000000|2022-05-25 18:40:00|789.23|786.35|786.6|783.72|790.18|787.3|778.97|776.09|0
1653504300000|2022-05-25 18:45:00|785.65|782.77|788.51|785.63|788.51|785.63|783.02|780.14|0
1653504600000|2022-05-25 18:50:00|786.84|783.96|777.54|774.66|787.08|784.2|776.82|773.94|0
1653504900000|2022-05-25 18:55:00|777.06|774.18|777.15|774.27|779.3|776.42|775.4|772.52|0
1653505200000|2022-05-25 19:00:00|776.67|773.79|765.24|762.36|778.58|775.7|763.57|760.69|0
1653505500000|2022-05-25 19:05:00|765|762.12|763.1|760.22|769.05|766.17|762.15|759.27|0
1653505800000|2022-05-25 19:10:00|763.57|760.69|761.91|759.03|764.52|761.64|760.01|757.13|0
1653506100000|2022-05-25 19:15:00|761.2|758.32|767.38|764.5|768.57|765.69|761.2|758.32|0
1653506400000|2022-05-25 19:20:00|767.14|764.26|767.5|764.62|769.76|766.88|764.52|761.64|0
1653506700000|2022-05-25 19:25:00|767.38|764.5|769.04|766.16|769.99|767.11|765.24|762.36|0
1653507000000|2022-05-25 19:30:00|768.09|765.21|770.71|767.83|772.14|769.26|764.05|761.17|0
1653507300000|2022-05-25 19:35:00|771.66|768.78|775.47|772.59|777.62|774.74|770.95|768.07|0
1653507600000|2022-05-25 19:40:00|776.19|773.31|773.33|770.45|780.01|777.13|772.61|769.73|0
1653507900000|2022-05-25 19:45:00|774.04|771.16|777.77|774.89|780.63|777.75|774.04|771.16|0
1653508200000|2022-05-25 19:50:00|781.95|779.07|781.94|778.82|788.86|785.74|780.99|777.87|0
1653508500000|2022-05-25 19:55:00|782.89|779.77|780.15|777.27|783.01|780.13|776.82|773.94|0
1653508800000|2022-05-25 20:00:00|778.01|775.13|779.2|776.32|780.39|777.51|777.77|774.89|0
1653509100000|2022-05-25 20:05:00|778.96|776.08|786.59|783.71|786.59|783.71|777.77|774.89|0
1653509400000|2022-05-25 20:10:00|786.35|783.47|784.68|781.8|787.55|784.67|781.58|778.7|0
1653509700000|2022-05-25 20:15:00|786.59|783.23|784.09|780.73|786.59|783.23|783.49|780.13|0
1653510000000|2022-05-25 20:20:00|783.97|780.61|795.67|792.31|796.39|793.03|783.97|780.61|0
1653510300000|2022-05-25 20:25:00|795.43|792.07|793.88|790.52|799.26|795.9|793.88|790.52|0
1653510600000|2022-05-25 20:30:00|794.71|791.35|787.54|784.18|795.56|792.2|787.3|783.94|0
1653510900000|2022-05-25 20:35:00|787.67|784.31|786.35|782.99|789.34|785.98|785.39|782.03|0
1653511200000|2022-05-25 20:40:00|786.47|783.11|790.17|786.81|790.17|786.81|786.47|783.11|0
1653511500000|2022-05-25 20:45:00|790.41|787.05|790.89|787.53|792.32|788.96|789.45|786.09|0
1653511800000|2022-05-25 20:50:00|790.65|787.29|788.74|785.38|791.36|788|788.5|785.14|0
1653512100000|2022-05-25 20:55:00|789.1|785.74|786.23|782.87|789.1|785.74|786.23|782.87|0
1653512400000|2022-05-25 21:00:00|787.29|783.93|787.33|783.97|787.33|783.97|786.63|783.27|0
1653512700000|2022-05-25 21:05:00|787.29|783.93|786.95|783.59|787.61|784.25|786.91|783.55|0
1653513000000|2022-05-25 21:10:00|786.99|783.63|787.29|783.93|787.81|784.45|786.99|783.63|0
1653513300000|2022-05-25 21:15:00|787.26|783.9|787.19|783.83|787.47|784.11|787.09|783.73|0
1653513600000|2022-05-25 21:20:00|787.29|783.93|787.54|784.18|787.71|784.35|787.26|783.9|0
1653513900000|2022-05-25 21:25:00|787.58|784.22|786.98|783.62|787.63|784.27|786.98|783.62|0
1653514200000|2022-05-25 21:30:00|787.05|783.69|786.73|783.37|787.05|783.69|786.7|783.34|0
1653514500000|2022-05-25 21:35:00|786.91|783.55|786.52|783.16|786.98|783.62|786.52|783.16|0
1653514800000|2022-05-25 21:40:00|786.5|783.14|786.35|782.99|786.8|783.44|786.31|782.95|0
1653515100000|2022-05-25 21:45:00|786.31|782.95|786.59|783.23|786.8|783.44|786.14|782.78|0
1653515400000|2022-05-25 21:50:00|786.42|783.06|786.18|782.82|786.52|783.16|786.07|782.71|0
1653515700000|2022-05-25 21:55:00|785.82|782.46|786.18|782.82|786.98|783.62|785.82|782.46|0
1653516000000|2022-05-25 22:00:00|784.79|781.43|783.12|779.76|784.79|781.43|781.81|778.45|0
1653516300000|2022-05-25 22:05:00|783|779.64|783.6|780.24|784.43|781.07|782.41|779.05|0
1653516600000|2022-05-25 22:10:00|783.48|780.12|780.61|777.25|783.6|780.24|780.38|777.02|0
1653516900000|2022-05-25 22:15:00|780.38|777.02|781.33|777.97|781.8|778.44|780.38|777.02|0
1653517200000|2022-05-25 22:20:00|781.57|778.21|782.76|779.4|783|779.64|781.21|777.85|0
1653517500000|2022-05-25 22:25:00|783|779.64|785.86|782.5|786.1|782.74|782.41|779.05|0
1653517800000|2022-05-25 22:30:00|785.62|782.26|784.55|781.19|786.22|782.86|784.55|781.19|0
1653518100000|2022-05-25 22:35:00|784.67|781.31|783.71|780.35|784.67|781.31|783.23|779.87|0
1653518400000|2022-05-25 22:40:00|783.23|779.87|784.43|781.07|784.43|781.07|782.52|779.16|0
1653518700000|2022-05-25 22:45:00|784.79|781.43|785.26|781.9|785.26|781.9|784.43|781.07|0
1653519000000|2022-05-25 22:50:00|785.14|781.78|785.03|781.67|785.62|782.26|784.66|781.3|0
1653519300000|2022-05-25 22:55:00|784.9|781.54|781.8|778.44|785.62|782.26|781.56|778.2|0
1653519600000|2022-05-25 23:00:00|781.32|777.96|781.08|777.72|782.28|778.92|780.85|777.49|0
1653519900000|2022-05-25 23:05:00|780.85|777.49|782.51|779.15|782.51|779.15|780.73|777.37|0
1653520200000|2022-05-25 23:10:00|782.28|778.92|779.89|776.53|782.28|778.92|779.89|776.53|0
1653520500000|2022-05-25 23:15:00|779.65|776.29|780.61|777.25|780.61|777.25|779.41|776.05|0
1653520800000|2022-05-25 23:20:00|780.84|777.48|781.8|778.44|781.8|778.44|780.61|777.25|0
1653521100000|2022-05-25 23:25:00|781.68|778.32|781.68|778.32|782.4|779.04|781.56|778.2|0
1653521400000|2022-05-25 23:30:00|781.8|778.44|782.99|779.63|783.11|779.75|780.73|777.37|0
1653521700000|2022-05-25 23:35:00|782.51|779.15|783.46|780.1|783.7|780.34|781.8|778.44|0
1653522000000|2022-05-25 23:40:00|784.42|781.06|782.75|779.39|784.42|781.06|782.27|778.91|0
1653522300000|2022-05-25 23:45:00|782.51|779.15|783.35|779.99|784.18|780.82|781.56|778.2|0
1653522600000|2022-05-25 23:50:00|783.7|780.34|787.04|783.68|787.04|783.68|783.46|780.1|0
1653522900000|2022-05-25 23:55:00|787.17|783.81|787.17|783.81|788.24|784.88|786.33|782.97|0
1653523200000|2022-05-26 00:00:00|787.76|784.4|783.46|780.1|788.47|785.11|782.63|779.27|0
1653523500000|2022-05-26 00:05:00|783.94|780.58|778.45|775.09|784.42|781.06|778.45|775.09|0
1653523800000|2022-05-26 00:10:00|777.74|774.38|769.65|766.29|778.22|774.86|768.46|765.1|0
1653524100000|2022-05-26 00:15:00|770.13|766.77|775.12|771.76|775.12|771.76|770.13|766.77|0
1653524400000|2022-05-26 00:20:00|775.36|772|775.6|772.24|775.83|772.47|773.93|770.57|0
1653524700000|2022-05-26 00:25:00|775.36|772|770.84|767.48|775.83|772.47|770.84|767.48|0
1653525000000|2022-05-26 00:30:00|770.72|767.36|767.98|764.62|772.74|769.38|767.27|763.91|0
1653525300000|2022-05-26 00:35:00|768.46|765.1|770.48|767.12|772.02|768.66|768.46|765.1|0
1653525600000|2022-05-26 00:40:00|770.36|767|766.32|762.96|771.91|768.55|766.08|762.72|0
1653525900000|2022-05-26 00:45:00|766.44|763.08|767.51|764.15|767.51|764.15|765.13|761.77|0
1653526200000|2022-05-26 00:50:00|767.27|763.91|767.63|764.27|769.17|765.81|767.27|763.91|0
1653526500000|2022-05-26 00:55:00|767.51|764.15|766.56|763.2|769.41|766.05|766.56|763.2|0
1653526800000|2022-05-26 01:00:00|766.68|763.32|767.27|763.91|768.46|765.1|766.68|763.32|0
1653527100000|2022-05-26 01:05:00|767.51|764.15|764.89|761.53|768.69|765.33|764.89|761.53|0
1653527400000|2022-05-26 01:10:00|765.02|761.66|767.74|764.38|767.74|764.38|764.89|761.53|0
1653527700000|2022-05-26 01:15:00|767.87|764.51|767.74|764.38|768.45|765.09|766.32|762.96|0
1653528000000|2022-05-26 01:20:00|767.86|764.5|771.43|768.07|771.78|768.42|767.63|764.27|0
1653528300000|2022-05-26 01:25:00|771.31|767.95|773.21|769.85|773.21|769.85|771.07|767.71|0
1653528600000|2022-05-26 01:30:00|772.97|769.61|773.92|770.56|775.83|772.47|772.97|769.61|0
1653528900000|2022-05-26 01:35:00|774.16|770.8|778.21|774.85|780.24|776.88|774.16|770.8|0
1653529200000|2022-05-26 01:40:00|778.57|775.21|778.21|774.85|779.4|776.04|776.66|773.3|0
1653529500000|2022-05-26 01:45:00|778.44|775.08|779.4|776.04|781.06|777.7|776.9|773.54|0
1653529800000|2022-05-26 01:50:00|779.52|776.16|778.92|775.56|779.76|776.4|777.73|774.37|0
1653530100000|2022-05-26 01:55:00|779.4|776.04|782.97|779.61|784.16|780.8|779.4|776.04|0
1653530400000|2022-05-26 02:00:00|782.73|779.37|782.97|779.61|783.92|780.56|780.95|777.59|0
1653530700000|2022-05-26 02:05:00|783.45|780.09|781.54|778.18|783.45|780.09|781.54|778.18|0
1653531000000|2022-05-26 02:10:00|781.3|777.94|785|781.64|785.83|782.47|780.59|777.23|0
1653531300000|2022-05-26 02:15:00|785.12|781.76|782.01|778.65|785.35|781.99|782.01|778.65|0
1653531600000|2022-05-26 02:20:00|781.42|778.06|781.54|778.18|783.92|780.56|781.3|777.94|0
1653531900000|2022-05-26 02:25:00|781.42|778.06|781.18|777.82|781.78|778.42|779.63|776.27|0
1653532200000|2022-05-26 02:30:00|781.06|777.7|778.68|775.32|781.06|777.7|778.44|775.08|0
1653532500000|2022-05-26 02:35:00|778.44|775.08|781.06|777.7|781.3|777.94|778.44|775.08|0
1653532800000|2022-05-26 02:40:00|780.71|777.35|780.82|777.46|782.49|779.13|779.04|775.68|0
1653533100000|2022-05-26 02:45:00|780.58|777.22|781.53|778.17|781.53|778.17|779.87|776.51|0
1653533400000|2022-05-26 02:50:00|781.77|778.41|780.82|777.46|781.77|778.41|780.58|777.22|0
1653533700000|2022-05-26 02:55:00|781.06|777.7|782.25|778.89|782.37|779.01|780.34|776.98|0
1653534000000|2022-05-26 03:00:00|782.49|779.13|782.01|778.65|782.72|779.36|781.53|778.17|0
1653534300000|2022-05-26 03:05:00|782.25|778.89|787.97|784.61|788.45|785.09|782.25|778.89|0
1653534600000|2022-05-26 03:10:00|787.74|784.38|788.69|785.33|789.89|786.53|787.38|784.02|0
1653534900000|2022-05-26 03:15:00|788.93|785.57|791.68|788.32|792.64|789.28|788.21|784.85|0
1653535200000|2022-05-26 03:20:00|791.8|788.44|788.1|784.74|792.04|788.68|787.73|784.37|0
1653535500000|2022-05-26 03:25:00|787.5|784.14|787.02|783.66|789.41|786.05|786.43|783.07|0
1653535800000|2022-05-26 03:30:00|787.14|783.78|784.15|780.79|787.97|784.61|783.2|779.84|0
1653536100000|2022-05-26 03:35:00|784.28|780.92|785.82|782.46|785.82|782.46|783.44|780.08|0
1653536400000|2022-05-26 03:40:00|785.58|782.22|783.91|780.55|785.58|782.22|783.44|780.08|0
1653536700000|2022-05-26 03:45:00|784.15|780.79|783.67|780.31|784.51|781.15|783.67|780.31|0
1653537000000|2022-05-26 03:50:00|784.15|780.79|784.27|780.91|784.63|781.27|783.8|780.44|0
1653537300000|2022-05-26 03:55:00|784.39|781.03|781.89|778.53|784.63|781.27|780.81|777.45|0
1653537600000|2022-05-26 04:00:00|781.76|778.4|783.08|779.72|783.19|779.83|781.29|777.93|0
1653537900000|2022-05-26 04:05:00|782.72|779.36|783.56|780.2|783.67|780.31|782.24|778.88|0
1653538200000|2022-05-26 04:10:00|783.43|780.07|784.03|780.67|784.27|780.91|782.72|779.36|0
1653538500000|2022-05-26 04:15:00|783.91|780.55|783.67|780.31|784.15|780.79|783.19|779.83|0
1653538800000|2022-05-26 04:20:00|783.91|780.55|785.58|782.22|786.06|782.7|783.43|780.07|0
1653539100000|2022-05-26 04:25:00|785.94|782.58|785.82|782.46|786.77|783.41|785.58|782.22|0
1653539400000|2022-05-26 04:30:00|785.7|782.34|785.82|782.46|785.82|782.46|785.22|781.86|0
1653539700000|2022-05-26 04:35:00|786.05|782.69|784.86|781.5|786.05|782.69|784.27|780.91|0
1653540000000|2022-05-26 04:40:00|784.75|781.39|787.01|783.65|787.49|784.13|784.62|781.26|0
1653540300000|2022-05-26 04:45:00|787.25|783.89|786.53|783.17|787.25|783.89|786.05|782.69|0
1653540600000|2022-05-26 04:50:00|786.65|783.29|789.87|786.51|790.35|786.99|786.53|783.17|0
1653540900000|2022-05-26 04:55:00|790|786.64|790.35|786.99|791.07|787.71|789.63|786.27|0
1653541200000|2022-05-26 05:00:00|790.59|787.23|789.63|786.27|792.39|789.03|789.16|785.8|0
1653541500000|2022-05-26 05:05:00|790|786.64|788.2|784.84|790.47|787.11|787.96|784.6|0
1653541800000|2022-05-26 05:10:00|787.96|784.6|789.28|785.92|789.39|786.03|787.01|783.65|0
1653542100000|2022-05-26 05:15:00|789.15|785.79|788.2|784.84|791.54|788.18|787.72|784.36|0
1653542400000|2022-05-26 05:20:00|788.32|784.96|789.63|786.27|789.63|786.27|787|783.64|0
1653542700000|2022-05-26 05:25:00|789.39|786.03|788.91|785.55|790.35|786.99|788.44|785.08|0
1653543000000|2022-05-26 05:30:00|788.68|785.32|787.48|784.12|789.04|785.68|787|783.64|0
1653543300000|2022-05-26 05:35:00|787.24|783.88|789.63|786.27|789.87|786.51|787|783.64|0
1653543600000|2022-05-26 05:40:00|789.87|786.51|788.2|784.84|790.35|786.99|787.48|784.12|0
1653543900000|2022-05-26 05:45:00|787.96|784.6|788.32|784.96|789.15|785.79|786.76|783.4|0
1653544200000|2022-05-26 05:50:00|788.19|784.83|793.21|789.85|793.21|789.85|788.19|784.83|0
1653544500000|2022-05-26 05:55:00|792.97|789.61|792.5|789.14|795.37|792.01|791.3|787.94|0
1653544800000|2022-05-26 06:00:00|791.78|788.42|793.82|790.46|794.65|791.29|790.23|786.87|0
1653545100000|2022-05-26 06:05:00|793.93|790.57|794.89|791.53|795.84|792.48|792.5|789.14|0
1653545400000|2022-05-26 06:10:00|795.01|791.65|793.93|790.57|795.01|791.65|792.02|788.66|0
1653545700000|2022-05-26 06:15:00|793.21|789.85|789.62|786.26|793.34|789.98|789.62|786.26|0
1653546000000|2022-05-26 06:20:00|789.86|786.5|788.67|785.31|791.78|788.42|788.67|785.31|0
1653546300000|2022-05-26 06:25:00|789.39|786.03|790.94|787.58|791.54|788.18|788.67|785.31|0
1653546600000|2022-05-26 06:30:00|790.82|787.46|792.01|788.65|792.97|789.61|790.82|787.46|0
1653546900000|2022-05-26 06:35:00|792.38|789.02|790.58|787.22|792.38|789.02|789.14|785.78|0
1653547200000|2022-05-26 06:40:00|790.82|787.46|789.24|785.88|791.42|788.06|789|785.64|0
1653547500000|2022-05-26 06:45:00|789.36|786|789.96|786.6|790.19|786.83|787.57|784.21|0
1653547800000|2022-05-26 06:50:00|789.84|786.48|788.76|785.4|789.96|786.6|788.52|785.16|0
1653548100000|2022-05-26 06:55:00|788.52|785.16|787.57|784.21|788.76|785.4|786.38|783.02|0
1653548400000|2022-05-26 07:00:00|788.05|784.69|786.26|782.9|788.05|784.69|783.76|780.4|0
1653548700000|2022-05-26 07:05:00|786.14|783.26|784.71|781.83|787.33|784.45|783.75|780.87|0
1653549000000|2022-05-26 07:10:00|784.83|781.95|786.02|783.14|786.61|783.73|783.75|780.87|0
1653549300000|2022-05-26 07:15:00|786.37|783.49|782.45|779.57|786.37|783.49|782.21|779.33|0
1653549600000|2022-05-26 07:20:00|782.32|779.44|780.18|777.3|782.8|779.92|779.7|776.82|0
1653549900000|2022-05-26 07:25:00|779.94|777.06|779.11|776.23|780.66|777.78|778.99|776.11|0
1653550200000|2022-05-26 07:30:00|778.75|775.87|775.18|772.3|778.75|775.87|775.18|772.3|0
1653550500000|2022-05-26 07:35:00|775.42|772.54|770.91|768.03|776.61|773.73|770.91|768.03|0
1653550800000|2022-05-26 07:40:00|770.67|767.79|769.44|766.56|772.09|769.21|768.72|765.84|0
1653551100000|2022-05-26 07:45:00|769.68|766.8|771.82|768.94|772.77|769.89|768.49|765.61|0
1653551400000|2022-05-26 07:50:00|772.06|769.18|770.39|767.51|772.42|769.54|770.16|767.28|0
1653551700000|2022-05-26 07:55:00|770.16|767.28|765.4|762.52|770.16|767.28|765.17|762.29|0
1653552000000|2022-05-26 08:00:00|765.17|762.29|768.97|766.09|769.92|767.04|765.17|762.29|0
1653552300000|2022-05-26 08:05:00|768.85|765.97|769.44|766.56|770.39|767.51|767.54|764.66|0
1653552600000|2022-05-26 08:10:00|769.92|767.04|773.48|770.6|773.48|770.6|768.73|765.85|0
1653552900000|2022-05-26 08:15:00|773.96|771.08|776.1|773.22|776.1|773.22|773.24|770.36|0
1653553200000|2022-05-26 08:20:00|776.22|773.34|777.29|774.41|777.53|774.65|774.67|771.79|0
1653553500000|2022-05-26 08:25:00|777.53|774.65|779.43|776.55|779.91|777.03|777.05|774.17|0
1653553800000|2022-05-26 08:30:00|779.19|776.31|781.93|779.05|782.16|779.28|778.48|775.6|0
1653554100000|2022-05-26 08:35:00|782.6|779.72|785.45|782.57|786.17|783.29|782.6|779.72|0
1653554400000|2022-05-26 08:40:00|785.21|782.33|784.74|781.86|785.93|783.05|784.02|781.14|0
1653554700000|2022-05-26 08:45:00|784.98|782.1|786.88|784|788.79|785.91|784.5|781.62|0
1653555000000|2022-05-26 08:50:00|786.64|783.76|785.21|782.33|786.88|784|784.26|781.38|0
1653555300000|2022-05-26 08:55:00|784.86|781.98|784.26|781.38|785.57|782.69|783.55|780.67|0
1653555600000|2022-05-26 09:00:00|784.02|781.14|786.67|783.79|787.24|784.36|783.54|780.66|0
1653555900000|2022-05-26 09:05:00|786.43|783.55|784.88|782|787.38|784.5|784.28|781.4|0
1653556200000|2022-05-26 09:10:00|784.76|781.88|784.28|781.4|785.47|782.59|783.93|781.05|0
1653556500000|2022-05-26 09:15:00|784.04|781.16|784.04|781.16|784.4|781.52|782.61|779.73|0
1653556800000|2022-05-26 09:20:00|783.93|781.05|779.27|776.39|784.04|781.16|779.27|776.39|0
1653557100000|2022-05-26 09:25:00|778.8|775.92|779.27|776.39|779.75|776.87|776.66|773.78|0
1653557400000|2022-05-26 09:30:00|779.16|776.28|779.27|776.39|780.7|777.82|778.56|775.68|0
1653557700000|2022-05-26 09:35:00|779.16|776.28|779.27|776.39|780.46|777.58|778.56|775.68|0
1653558000000|2022-05-26 09:40:00|779.51|776.63|775.46|772.58|780.23|777.35|775.11|772.23|0
1653558300000|2022-05-26 09:45:00|775.35|772.47|771.18|768.3|775.7|772.82|770.94|768.06|0
1653558600000|2022-05-26 09:50:00|771.31|768.43|771.42|768.54|772.85|769.97|770.71|767.83|0
1653558900000|2022-05-26 09:55:00|771.3|768.42|770.94|768.06|772.13|769.25|769.28|766.4|0
1653559200000|2022-05-26 10:00:00|771.18|768.3|770.23|767.35|772.13|769.25|769.64|766.76|0
1653559500000|2022-05-26 10:05:00|770.12|767.24|767.85|764.97|771.42|768.54|767.85|764.97|0
1653559800000|2022-05-26 10:10:00|767.5|764.62|771.18|768.3|771.89|769.01|767.5|764.62|0
1653560100000|2022-05-26 10:15:00|771.42|768.54|773.32|770.44|773.79|770.91|771.42|768.54|0
1653560400000|2022-05-26 10:20:00|773.2|770.32|773.55|770.67|773.92|771.04|772.13|769.25|0
1653560700000|2022-05-26 10:25:00|773.79|770.91|774.87|771.99|774.87|771.99|772.84|769.96|0
1653561000000|2022-05-26 10:30:00|774.74|771.86|775.93|773.05|777.12|774.24|774.27|771.39|0
1653561300000|2022-05-26 10:35:00|776.06|773.18|775.1|772.22|776.65|773.77|775.1|772.22|0
1653561600000|2022-05-26 10:40:00|774.98|772.1|774.98|772.1|776.88|774|774.87|771.99|0
1653561900000|2022-05-26 10:45:00|774.74|771.86|772.84|769.96|774.74|771.86|772.6|769.72|0
1653562200000|2022-05-26 10:50:00|772.6|769.72|768.8|765.92|772.6|769.72|768.09|765.21|0
1653562500000|2022-05-26 10:55:00|768.68|765.8|768.8|765.92|769.51|766.63|765.71|762.83|0
1653562800000|2022-05-26 11:00:00|768.68|765.8|763.1|760.22|769.03|766.15|762.63|759.75|0
1653563100000|2022-05-26 11:05:00|762.86|759.98|764.05|761.17|765.47|762.59|762.63|759.75|0
1653563400000|2022-05-26 11:10:00|764.29|761.41|758.83|755.95|764.76|761.88|758.36|755.48|0
1653563700000|2022-05-26 11:15:00|759.07|756.19|758.36|755.48|760.38|757.5|756.12|753.24|0
1653564000000|2022-05-26 11:20:00|758.12|755.24|752.68|749.8|759.07|756.19|752.68|749.8|0
1653564300000|2022-05-26 11:25:00|752.92|750.04|750.32|747.44|754.81|751.93|749.37|746.49|0
1653564600000|2022-05-26 11:30:00|750.08|747.2|755.75|752.87|755.99|753.11|749.61|746.73|0
1653564900000|2022-05-26 11:35:00|755.99|753.11|754.33|751.45|757.88|755|753.86|750.98|0
1653565200000|2022-05-26 11:40:00|754.57|751.69|755.4|752.52|755.52|752.64|753.15|750.27|0
1653565500000|2022-05-26 11:45:00|755.28|752.4|752.91|750.03|755.99|753.11|752.44|749.56|0
1653565800000|2022-05-26 11:50:00|753.15|750.27|755.87|752.99|755.99|753.11|751.97|749.09|0
1653566100000|2022-05-26 11:55:00|755.99|753.11|756.7|753.82|758.59|755.71|755.99|753.11|0
1653566400000|2022-05-26 12:00:00|757.17|754.29|758.48|755.6|759.9|757.02|756.93|754.05|0
1653566700000|2022-05-26 12:05:00|758.71|755.83|761.2|758.32|761.67|758.79|758.71|755.83|0
1653567000000|2022-05-26 12:10:00|761.43|758.55|760.72|757.84|761.43|758.55|759.54|756.66|0
1653567300000|2022-05-26 12:15:00|760.61|757.73|762.38|759.5|763.8|760.92|760.61|757.73|0
1653567600000|2022-05-26 12:20:00|762.14|759.26|761.67|758.79|762.38|759.5|759.77|756.89|0
1653567900000|2022-05-26 12:25:00|761.9|759.02|762.38|759.5|762.98|760.1|760.96|758.08|0
1653568200000|2022-05-26 12:30:00|762.26|759.38|765.46|762.58|767.96|765.08|758.95|756.07|0
1653568500000|2022-05-26 12:35:00|765.35|762.47|763.92|761.04|768.31|765.43|763.33|760.45|0
1653568800000|2022-05-26 12:40:00|763.8|760.92|757.76|754.88|764.51|761.63|757.16|754.28|0
1653569100000|2022-05-26 12:45:00|757.64|754.76|756.69|753.81|759.3|756.42|755.39|752.51|0
1653569400000|2022-05-26 12:50:00|757.16|754.28|754.8|751.92|758.94|756.06|753.61|750.73|0
1653569700000|2022-05-26 12:55:00|755.03|752.15|757.64|754.76|758.58|755.7|755.03|752.15|0
1653570000000|2022-05-26 13:00:00|757.87|754.99|760.71|757.83|760.71|757.83|757.05|754.17|0
1653570300000|2022-05-26 13:05:00|760.84|757.96|762.61|759.73|763.32|760.44|760.24|757.36|0
1653570600000|2022-05-26 13:10:00|763.08|760.2|762.85|759.97|764.27|761.39|761.9|759.02|0
1653570900000|2022-05-26 13:15:00|762.61|759.73|767.72|764.84|768.54|765.66|762.61|759.73|0
1653571200000|2022-05-26 13:20:00|767.83|764.95|766.64|763.76|769.97|767.09|765.69|762.81|0
1653571500000|2022-05-26 13:25:00|766.4|763.52|767.83|764.95|768.54|765.66|766.17|763.29|0
1653571800000|2022-05-26 13:30:00|769.02|766.14|753.09|750.21|769.14|766.26|753.09|750.21|0
1653572100000|2022-05-26 13:35:00|753.32|750.44|745.65|742.77|754.74|751.86|741.75|738.87|0
1653572400000|2022-05-26 13:40:00|744.94|742.06|743.79|740.91|748.51|745.63|738.14|735.26|0
1653572700000|2022-05-26 13:45:00|743.32|740.44|740.26|737.38|747.8|744.92|738.14|735.26|0
1653573000000|2022-05-26 13:50:00|738.61|735.73|733.75|730.87|739.91|737.03|732.03|729.15|0
1653573300000|2022-05-26 13:55:00|734.45|731.57|731.87|728.99|736.33|733.45|730.22|727.34|0
1653573600000|2022-05-26 14:00:00|730.69|727.81|731.4|728.52|732.57|729.69|728.34|725.46|0
1653573900000|2022-05-26 14:05:00|731.16|728.28|730.19|727.31|732.81|729.93|726.7|723.82|0
1653574200000|2022-05-26 14:10:00|729.95|727.07|724.78|721.9|733.01|730.13|723.38|720.5|0
1653574500000|2022-05-26 14:15:00|725.02|722.14|721.43|718.55|725.02|722.14|721.43|718.55|0
1653574800000|2022-05-26 14:20:00|721.2|718.32|719.79|716.91|724.24|721.36|718.62|715.74|0
1653575100000|2022-05-26 14:25:00|719.56|716.68|724.71|721.83|725.41|722.53|719.56|716.68|0
1653575400000|2022-05-26 14:30:00|724.24|721.36|727.26|724.38|728.67|725.79|723.07|720.19|0
1653575700000|2022-05-26 14:35:00|727.02|724.14|721.62|718.74|727.02|724.14|721.62|718.74|0
1653576000000|2022-05-26 14:40:00|721.86|718.98|723.23|720.35|724.91|722.03|720.68|717.8|0
1653576300000|2022-05-26 14:45:00|723.46|720.58|721.82|718.94|726.75|723.87|721.35|718.47|0
1653576600000|2022-05-26 14:50:00|721.58|718.7|720.41|717.53|721.82|718.94|718.06|715.18|0
1653576900000|2022-05-26 14:55:00|720.17|717.29|718.29|715.41|721.58|718.7|717.59|714.71|0
1653577200000|2022-05-26 15:00:00|717.83|714.95|711.97|709.09|718.76|715.88|711.5|708.62|0
1653577500000|2022-05-26 15:05:00|712.2|709.32|713.69|710.81|714.16|711.28|711.26|708.38|0
1653577800000|2022-05-26 15:10:00|713.46|710.58|711.35|708.47|714.87|711.99|711.35|708.47|0
1653578100000|2022-05-26 15:15:00|711.12|708.24|712.05|709.17|713.22|710.34|709.72|706.84|0
1653578400000|2022-05-26 15:20:00|712.76|709.88|712.52|709.64|714.63|711.75|709.25|706.37|0
1653578700000|2022-05-26 15:25:00|712.29|709.41|715.8|712.92|716.74|713.86|711.01|708.13|0
1653579000000|2022-05-26 15:30:00|715.1|712.22|718.14|715.26|718.14|715.26|711.35|708.47|0
1653579300000|2022-05-26 15:35:00|718.85|715.97|714.86|711.98|719.78|716.9|714.39|711.51|0
1653579600000|2022-05-26 15:40:00|715.33|712.45|714.39|711.51|716.97|714.09|713.22|710.34|0
1653579900000|2022-05-26 15:45:00|713.92|711.04|717.91|715.03|720.49|717.61|713.58|710.7|0
1653580200000|2022-05-26 15:50:00|718.14|715.26|717.44|714.56|720.02|717.14|716.73|713.85|0
1653580500000|2022-05-26 15:55:00|717.2|714.32|714.06|711.18|717.44|714.56|712.42|709.54|0
1653580800000|2022-05-26 16:00:00|713.83|710.95|709.15|706.27|715.7|712.82|708.92|706.04|0
1653581100000|2022-05-26 16:05:00|709.38|706.5|711.95|709.07|712.89|710.01|708.92|706.04|0
1653581400000|2022-05-26 16:10:00|712.19|709.31|707.28|704.4|712.19|709.31|706.81|703.93|0
1653581700000|2022-05-26 16:15:00|707.51|704.63|707.51|704.63|709.38|706.5|707.05|704.17|0
1653582000000|2022-05-26 16:20:00|707.28|704.4|704.01|701.13|707.28|704.4|703.78|700.9|0
1653582300000|2022-05-26 16:25:00|703.78|700.9|701.91|699.03|705.41|702.53|701.91|699.03|0
1653582600000|2022-05-26 16:30:00|701.68|698.8|702.92|700.04|703.39|700.51|700.28|697.4|0
1653582900000|2022-05-26 16:35:00|702.69|699.81|701.52|698.64|704.09|701.21|701.29|698.41|0
1653583200000|2022-05-26 16:40:00|701.29|698.41|703.62|700.74|703.86|700.98|701.06|698.18|0
1653583500000|2022-05-26 16:45:00|704.09|701.21|701.52|698.64|705.02|702.14|700.82|697.94|0
1653583800000|2022-05-26 16:50:00|701.76|698.88|698.26|695.38|701.76|698.88|698.26|695.38|0
1653584100000|2022-05-26 16:55:00|698.03|695.15|695.93|693.05|698.96|696.08|695.47|692.59|0
1653584400000|2022-05-26 17:00:00|695.7|692.82|693.37|690.49|695.93|693.05|693.14|690.26|0
1653584700000|2022-05-26 17:05:00|693.6|690.72|691.05|688.17|694.07|691.19|691.05|688.17|0
1653585000000|2022-05-26 17:10:00|690.82|687.94|694.77|691.89|697.33|694.45|689.42|686.54|0
1653585300000|2022-05-26 17:15:00|694.53|691.65|696.86|693.98|697.56|694.68|694.53|691.65|0
1653585600000|2022-05-26 17:20:00|696.63|693.75|702.07|699.19|702.07|699.19|695.31|692.43|0
1653585900000|2022-05-26 17:25:00|701.84|698.96|702.07|699.19|703.7|700.82|698.11|695.23|0
1653586200000|2022-05-26 17:30:00|701.6|698.72|698.8|695.92|702.54|699.66|698.34|695.46|0
1653586500000|2022-05-26 17:35:00|699.16|696.28|699.97|697.09|701.13|698.25|699.04|696.16|0
1653586800000|2022-05-26 17:40:00|699.74|696.86|699.27|696.39|701.37|698.49|698.34|695.46|0
1653587100000|2022-05-26 17:45:00|699.5|696.62|698.57|695.69|700.2|697.32|697.64|694.76|0
1653587400000|2022-05-26 17:50:00|698.8|695.92|699.39|696.51|699.97|697.09|698.1|695.22|0
1653587700000|2022-05-26 17:55:00|699.27|696.39|696.47|693.59|703|700.12|695.54|692.66|0
1653588000000|2022-05-26 18:00:00|696.7|693.82|696.7|693.82|699.03|696.15|695.31|692.43|0
1653588300000|2022-05-26 18:05:00|696.93|694.05|697.87|694.99|701.13|698.25|696.24|693.36|0
1653588600000|2022-05-26 18:10:00|697.4|694.52|697.4|694.52|700.43|697.55|696.47|693.59|0
1653588900000|2022-05-26 18:15:00|697.86|694.98|697.86|694.98|698.8|695.92|695.77|692.89|0
1653589200000|2022-05-26 18:20:00|697.63|694.75|693.44|690.56|697.86|694.98|693.44|690.56|0
1653589500000|2022-05-26 18:25:00|693.67|690.79|697.4|694.52|698.33|695.45|692.97|690.09|0
1653589800000|2022-05-26 18:30:00|697.63|694.75|699.38|696.5|699.96|697.08|696.46|693.58|0
1653590100000|2022-05-26 18:35:00|699.26|696.38|702.06|699.18|704.39|701.51|699.03|696.15|0
1653590400000|2022-05-26 18:40:00|702.29|699.41|699.72|696.84|704.16|701.28|699.03|696.15|0
1653590700000|2022-05-26 18:45:00|699.49|696.61|700.19|697.31|701.59|698.71|698.33|695.45|0
1653591000000|2022-05-26 18:50:00|700.08|697.2|699.96|697.08|701.12|698.24|697.86|694.98|0
1653591300000|2022-05-26 18:55:00|700.19|697.31|698.56|695.68|700.42|697.54|696.69|693.81|0
1653591600000|2022-05-26 19:00:00|699.02|696.14|704.86|701.98|706.73|703.85|698.09|695.21|0
1653591900000|2022-05-26 19:05:00|705.09|702.21|699.49|696.61|705.56|702.68|698.32|695.44|0
1653592200000|2022-05-26 19:10:00|699.72|696.84|702.87|699.99|704.39|701.51|699.49|696.61|0
1653592500000|2022-05-26 19:15:00|702.99|700.11|707.66|704.78|711.4|708.52|701.82|698.94|0
1653592800000|2022-05-26 19:20:00|707.42|704.54|709.42|706.54|712.34|709.46|706.49|703.61|0
1653593100000|2022-05-26 19:25:00|709.53|706.65|706.72|703.84|711.87|708.99|704.62|701.74|0
1653593400000|2022-05-26 19:30:00|707.42|704.54|703.68|700.8|708.36|705.48|702.98|700.1|0
1653593700000|2022-05-26 19:35:00|703.92|701.04|701.58|698.7|706.95|704.07|701.12|698.24|0
1653594000000|2022-05-26 19:40:00|702.05|699.17|696.22|693.34|702.28|699.4|696.22|693.34|0
1653594300000|2022-05-26 19:45:00|695.75|692.87|692.26|689.38|698.08|695.2|692.26|689.38|0
1653594600000|2022-05-26 19:50:00|689.94|687.06|703.21|700.33|703.21|700.33|689.71|686.83|0
1653594900000|2022-05-26 19:55:00|703.91|701.03|706.48|703.6|708.59|705.71|701.58|698.7|0
1653595200000|2022-05-26 20:00:00|705.78|702.9|710.46|707.58|710.46|707.58|705.78|702.9|0
1653595500000|2022-05-26 20:05:00|710.69|707.81|711.86|708.98|713.97|711.09|710.69|707.81|0
1653595800000|2022-05-26 20:10:00|711.39|708.51|712.33|709.45|712.92|710.04|710.46|707.58|0
1653596100000|2022-05-26 20:15:00|713.04|709.68|712.1|708.74|713.04|709.68|710.23|706.87|0
1653596400000|2022-05-26 20:20:00|712.22|708.86|712.69|709.33|712.8|709.44|711.16|707.8|0
1653596700000|2022-05-26 20:25:00|712.8|709.44|711.4|708.04|712.8|709.44|710.93|707.57|0
1653597000000|2022-05-26 20:30:00|711.63|708.27|710.46|707.1|712.1|708.74|710.35|706.99|0
1653597300000|2022-05-26 20:35:00|710.69|707.33|710.46|707.1|711.16|707.8|710.23|706.87|0
1653597600000|2022-05-26 20:40:00|710.69|707.33|710.22|706.86|710.93|707.57|709.99|706.63|0
1653597900000|2022-05-26 20:45:00|710.69|707.33|710.46|707.1|711.16|707.8|710.22|706.86|0
1653598200000|2022-05-26 20:50:00|710.93|707.57|710.91|707.55|712.54|709.18|710.69|707.33|0
1653598500000|2022-05-26 20:55:00|711.38|708.02|710.8|707.44|711.38|708.02|710.1|706.74|0
1653598800000|2022-05-26 21:00:00|710.97|707.61|710.37|707.01|710.97|707.61|710.16|706.8|0
1653599100000|2022-05-26 21:05:00|710.26|706.9|709.79|706.43|710.26|706.9|709.4|706.04|0
1653599400000|2022-05-26 21:10:00|709.85|706.49|710.56|707.2|710.7|707.34|709.79|706.43|0
1653599700000|2022-05-26 21:15:00|710.53|707.17|711.65|708.29|711.75|708.39|710.47|707.11|0
1653600000000|2022-05-26 21:20:00|711.61|708.25|711.45|708.09|711.78|708.42|711.31|707.95|0
1653600300000|2022-05-26 21:25:00|711.47|708.11|711.24|707.88|711.58|708.22|711.1|707.74|0
1653600600000|2022-05-26 21:30:00|711.14|707.78|710.79|707.43|711.14|707.78|710.79|707.43|0
1653600900000|2022-05-26 21:35:00|710.83|707.47|710.83|707.47|710.89|707.53|710.66|707.3|0
1653601200000|2022-05-26 21:40:00|710.97|707.61|710.97|707.61|710.97|707.61|710.66|707.3|0
1653601500000|2022-05-26 21:45:00|710.76|707.4|711.13|707.77|711.13|707.77|710.76|707.4|0
1653601800000|2022-05-26 21:50:00|711.03|707.67|711.34|707.98|711.71|708.35|710.89|707.53|0
1653602100000|2022-05-26 21:55:00|711.51|708.15|712.77|709.41|712.83|709.47|711.13|707.77|0
1653602400000|2022-05-26 22:00:00|713.35|709.99|711.49|708.13|713.93|710.57|710.79|707.43|0
1653602700000|2022-05-26 22:05:00|711.25|707.89|709.15|705.79|712.06|708.7|708.92|705.56|0
1653603000000|2022-05-26 22:10:00|708.69|705.33|708.56|705.2|710.55|707.19|708.1|704.74|0
1653603300000|2022-05-26 22:15:00|708.33|704.97|706.46|703.1|708.45|705.09|706.46|703.1|0
1653603600000|2022-05-26 22:20:00|706.7|703.34|705.3|701.94|706.7|703.34|704.6|701.24|0
1653603900000|2022-05-26 22:25:00|705.07|701.71|707.86|704.5|708.09|704.73|704.49|701.13|0
1653604200000|2022-05-26 22:30:00|707.39|704.03|709.03|705.67|709.26|705.9|706.7|703.34|0
1653604500000|2022-05-26 22:35:00|709.26|705.9|709.73|706.37|709.73|706.37|708.68|705.32|0
1653604800000|2022-05-26 22:40:00|709.49|706.13|706.69|703.33|709.73|706.37|706.69|703.33|0
1653605100000|2022-05-26 22:45:00|706.46|703.1|708.32|704.96|708.79|705.43|706.46|703.1|0
1653605400000|2022-05-26 22:50:00|708.09|704.73|707.86|704.5|708.56|705.2|707.16|703.8|0
1653605700000|2022-05-26 22:55:00|708.09|704.73|707.98|704.62|708.79|705.43|707.86|704.5|0
1653606000000|2022-05-26 23:00:00|707.74|704.38|708.91|705.55|709.25|705.89|707.74|704.38|0
1653606300000|2022-05-26 23:05:00|708.79|705.43|707.62|704.26|709.02|705.66|707.16|703.8|0
1653606600000|2022-05-26 23:10:00|707.85|704.49|707.62|704.26|707.85|704.49|706.81|703.45|0
1653606900000|2022-05-26 23:15:00|707.74|704.38|708.55|705.19|708.79|705.43|706.92|703.56|0
1653607200000|2022-05-26 23:20:00|708.32|704.96|707.39|704.03|708.32|704.96|707.15|703.79|0
1653607500000|2022-05-26 23:25:00|707.27|703.91|706.22|702.86|707.39|704.03|705.99|702.63|0
1653607800000|2022-05-26 23:30:00|706.45|703.09|705.29|701.93|706.68|703.32|705.29|701.93|0
1653608100000|2022-05-26 23:35:00|705.41|702.05|704.59|701.23|705.52|702.16|704.48|701.12|0
1653608400000|2022-05-26 23:40:00|704.12|700.76|704.47|701.11|704.82|701.46|703.89|700.53|0
1653608700000|2022-05-26 23:45:00|704.35|700.99|704.59|701.23|704.59|701.23|703.19|699.83|0
1653609000000|2022-05-26 23:50:00|704.01|700.65|704.58|701.22|705.75|702.39|703.89|700.53|0
1653609300000|2022-05-26 23:55:00|704.82|701.46|705.4|702.04|705.4|702.04|704.24|700.88|0
1653609600000|2022-05-27 00:00:00|705.28|701.92|704.58|701.22|705.98|702.62|702.95|699.59|0
1653609900000|2022-05-27 00:05:00|704.35|700.99|705.51|702.15|705.75|702.39|703.42|700.06|0
1653610200000|2022-05-27 00:10:00|705.75|702.39|707.27|703.91|707.84|704.48|705.28|701.92|0
1653610500000|2022-05-27 00:15:00|707.14|703.78|705.98|702.62|708.31|704.95|705.28|701.92|0
1653610800000|2022-05-27 00:20:00|705.75|702.39|705.98|702.62|706.68|703.32|705.05|701.69|0
1653611100000|2022-05-27 00:25:00|705.87|702.51|705.98|702.62|706.68|703.32|705.74|702.38|0
1653611400000|2022-05-27 00:30:00|705.74|702.38|705.86|702.5|706.21|702.85|705.04|701.68|0
1653611700000|2022-05-27 00:35:00|705.98|702.62|710.17|706.81|710.87|707.51|705.74|702.38|0
1653612000000|2022-05-27 00:40:00|710.06|706.7|716.01|712.65|716.71|713.35|710.06|706.7|0
1653612300000|2022-05-27 00:45:00|716.71|713.35|718.58|715.22|719.52|716.16|716.01|712.65|0
1653612600000|2022-05-27 00:50:00|718.47|715.11|715.66|712.3|718.47|715.11|714.61|711.25|0
1653612900000|2022-05-27 00:55:00|715.78|712.42|714.49|711.13|716.01|712.65|713.67|710.31|0
1653613200000|2022-05-27 01:00:00|714.37|711.01|714.14|710.78|714.73|711.37|712.74|709.38|0
1653613500000|2022-05-27 01:05:00|713.9|710.54|713.9|710.54|714.49|711.13|712.97|709.61|0
1653613800000|2022-05-27 01:10:00|714.02|710.66|712.03|708.67|715.07|711.71|712.03|708.67|0
1653614100000|2022-05-27 01:15:00|712.16|708.8|710.63|707.27|712.73|709.37|710.63|707.27|0
1653614400000|2022-05-27 01:20:00|710.4|707.04|710.4|707.04|711.8|708.44|709.93|706.57|0
1653614700000|2022-05-27 01:25:00|710.16|706.8|712.73|709.37|712.97|709.61|710.05|706.69|0
1653615000000|2022-05-27 01:30:00|712.26|708.9|710.86|707.5|713.9|710.54|710.86|707.5|0
1653615300000|2022-05-27 01:35:00|710.63|707.27|715.19|711.83|715.77|712.41|710.05|706.69|0
1653615600000|2022-05-27 01:40:00|714.83|711.47|713.66|710.3|715.53|712.17|713.55|710.19|0
1653615900000|2022-05-27 01:45:00|713.79|710.43|712.96|709.6|714.6|711.24|712.26|708.9|0
1653616200000|2022-05-27 01:50:00|712.73|709.37|710.51|707.15|712.73|709.37|709.23|705.87|0
1653616500000|2022-05-27 01:55:00|710.39|707.03|711.33|707.97|712.73|709.37|709.69|706.33|0
1653616800000|2022-05-27 02:00:00|712.15|708.79|710.86|707.5|712.38|709.02|710.62|707.26|0
1653617100000|2022-05-27 02:05:00|710.75|707.39|711.79|708.43|712.96|709.6|710.05|706.69|0
1653617400000|2022-05-27 02:10:00|711.32|707.96|713.19|709.83|713.43|710.07|711.32|707.96|0
1653617700000|2022-05-27 02:15:00|713.08|709.72|712.96|709.6|714.13|710.77|712.49|709.13|0
1653618000000|2022-05-27 02:20:00|712.61|709.25|711.91|708.55|712.96|709.6|711.91|708.55|0
1653618300000|2022-05-27 02:25:00|711.79|708.43|713.66|710.3|713.89|710.53|711.68|708.32|0
1653618600000|2022-05-27 02:30:00|713.54|710.18|713.19|709.83|713.89|710.53|712.49|709.13|0
1653618900000|2022-05-27 02:35:00|712.95|709.59|712.25|708.89|714.36|711|712.14|708.78|0
1653619200000|2022-05-27 02:40:00|712.49|709.13|713.89|710.53|713.89|710.53|712.49|709.13|0
1653619500000|2022-05-27 02:45:00|714.24|710.88|714.59|711.23|715.29|711.93|713.65|710.29|0
1653619800000|2022-05-27 02:50:00|714.48|711.12|715.29|711.93|715.29|711.93|714.12|710.76|0
1653620100000|2022-05-27 02:55:00|715.05|711.69|714.82|711.46|715.76|712.4|714.35|710.99|0
1653620400000|2022-05-27 03:00:00|714.59|711.23|713.54|710.18|715.05|711.69|713.54|710.18|0
1653620700000|2022-05-27 03:05:00|713.65|710.29|712.48|709.12|713.88|710.52|712.25|708.89|0
1653621000000|2022-05-27 03:10:00|712.72|709.36|712.37|709.01|713.42|710.06|712.01|708.65|0
1653621300000|2022-05-27 03:15:00|712.71|709.35|711.78|708.42|713.18|709.82|711.31|707.95|0
1653621600000|2022-05-27 03:20:00|711.67|708.31|711.08|707.72|711.67|708.31|709.8|706.44|0
1653621900000|2022-05-27 03:25:00|711.2|707.84|709.33|705.97|711.2|707.84|708.74|705.38|0
1653622200000|2022-05-27 03:30:00|709.21|705.85|710.38|707.02|710.61|707.25|709.21|705.85|0
1653622500000|2022-05-27 03:35:00|710.61|707.25|711.54|708.18|711.54|708.18|709.91|706.55|0
1653622800000|2022-05-27 03:40:00|711.31|707.95|710.96|707.6|711.54|708.18|710.38|707.02|0
1653623100000|2022-05-27 03:45:00|710.73|707.37|711.07|707.71|711.07|707.71|710.37|707.01|0
1653623400000|2022-05-27 03:50:00|710.84|707.48|712.13|708.77|712.36|709|710.61|707.25|0
1653623700000|2022-05-27 03:55:00|712.01|708.65|713.41|710.05|713.41|710.05|711.43|708.07|0
1653624000000|2022-05-27 04:00:00|713.17|709.81|712.71|709.35|713.41|710.05|712.71|709.35|0
1653624300000|2022-05-27 04:05:00|712.59|709.23|711.3|707.94|712.71|709.35|711.07|707.71|0
1653624600000|2022-05-27 04:10:00|711.19|707.83|710.14|706.78|711.19|707.83|709.67|706.31|0
1653624900000|2022-05-27 04:15:00|709.9|706.54|709.67|706.31|710.37|707.01|709.67|706.31|0
1653625200000|2022-05-27 04:20:00|709.9|706.54|710.13|706.77|710.14|706.78|709.67|706.31|0
1653625500000|2022-05-27 04:25:00|710.37|707.01|709.9|706.54|710.37|707.01|709.43|706.07|0
1653625800000|2022-05-27 04:30:00|709.67|706.31|709.43|706.07|710.13|706.77|708.5|705.14|0
1653626100000|2022-05-27 04:35:00|709.2|705.84|709.67|706.31|709.9|706.54|708.97|705.61|0
1653626400000|2022-05-27 04:40:00|709.43|706.07|708.15|704.79|709.67|706.31|708.03|704.67|0
1653626700000|2022-05-27 04:45:00|708.03|704.67|708.5|705.14|708.73|705.37|707.57|704.21|0
1653627000000|2022-05-27 04:50:00|708.26|704.9|709.2|705.84|709.32|705.96|708.03|704.67|0
1653627300000|2022-05-27 04:55:00|708.96|705.6|709.78|706.42|709.78|706.42|708.96|705.6|0
1653627600000|2022-05-27 05:00:00|709.66|706.3|709.89|706.53|710.83|707.47|709.66|706.3|0
1653627900000|2022-05-27 05:05:00|710.02|706.66|709.55|706.19|710.83|707.47|708.73|705.37|0
1653628200000|2022-05-27 05:10:00|709.66|706.3|708.15|704.79|709.66|706.3|707.79|704.43|0
1653628500000|2022-05-27 05:15:00|708.26|704.9|708.26|704.9|708.73|705.37|707.09|703.73|0
1653628800000|2022-05-27 05:20:00|708.49|705.13|710.12|706.76|710.36|707|708.15|704.79|0
1653629100000|2022-05-27 05:25:00|710.25|706.89|708.96|705.6|710.36|707|708.61|705.25|0
1653629400000|2022-05-27 05:30:00|709.19|705.83|710.24|706.88|710.36|707|708.72|705.36|0
1653629700000|2022-05-27 05:35:00|710.12|706.76|710.59|707.23|711.06|707.7|709.19|705.83|0
1653630000000|2022-05-27 05:40:00|710.36|707|711.41|708.05|712.22|708.86|710.36|707|0
1653630300000|2022-05-27 05:45:00|711.52|708.16|713.62|710.26|714.79|711.43|711.18|707.82|0
1653630600000|2022-05-27 05:50:00|713.86|710.5|714.79|711.43|715.03|711.67|713.62|710.26|0
1653630900000|2022-05-27 05:55:00|715.03|711.67|711.75|708.39|715.73|712.37|711.75|708.39|0
1653631200000|2022-05-27 06:00:00|711.87|708.51|711.99|708.63|714.56|711.2|711.52|708.16|0
1653631500000|2022-05-27 06:05:00|711.75|708.39|714.79|711.43|715.96|712.6|711.64|708.28|0
1653631800000|2022-05-27 06:10:00|714.56|711.2|712.92|709.56|715.02|711.66|712.22|708.86|0
1653632100000|2022-05-27 06:15:00|713.15|709.79|713.15|709.79|713.39|710.03|711.52|708.16|0
1653632400000|2022-05-27 06:20:00|713.39|710.03|713.67|710.31|714.14|710.78|712.04|708.68|0
1653632700000|2022-05-27 06:25:00|713.56|710.2|712.5|709.14|715.77|712.41|712.5|709.14|0
1653633000000|2022-05-27 06:30:00|712.74|709.38|712.74|709.38|714.37|711.01|712.5|709.14|0
1653633300000|2022-05-27 06:35:00|712.63|709.27|713.2|709.84|713.2|709.84|712.04|708.68|0
1653633600000|2022-05-27 06:40:00|713.09|709.73|712.74|709.38|714.6|711.24|712.5|709.14|0
1653633900000|2022-05-27 06:45:00|712.62|709.26|712.27|708.91|712.97|709.61|711.1|707.74|0
1653634200000|2022-05-27 06:50:00|712.39|709.03|707.61|704.25|712.39|709.03|707.61|704.25|0
1653634500000|2022-05-27 06:55:00|707.37|704.01|706.21|702.85|708.3|704.94|705.98|702.62|0
1653634800000|2022-05-27 07:00:00|706.56|703.2|705.63|702.27|708.3|704.94|703.88|700.52|0
1653635100000|2022-05-27 07:05:00|705.5|702.62|706.32|703.44|707.13|704.25|705.27|702.39|0
1653635400000|2022-05-27 07:10:00|706.2|703.32|708.76|705.88|710.75|707.87|702.94|700.06|0
1653635700000|2022-05-27 07:15:00|708.41|705.53|711.79|708.91|712.38|709.5|707.83|704.95|0
1653636000000|2022-05-27 07:20:00|712.02|709.14|709.92|707.04|712.02|709.14|709.46|706.58|0
1653636300000|2022-05-27 07:25:00|710.28|707.4|708.88|706|710.86|707.98|707.13|704.25|0
1653636600000|2022-05-27 07:30:00|708.76|705.88|708.64|705.76|710.74|707.86|707.13|704.25|0
1653636900000|2022-05-27 07:35:00|708.76|705.88|707.82|704.94|708.88|706|706.08|703.2|0
1653637200000|2022-05-27 07:40:00|708.06|705.18|708.64|705.76|710.62|707.74|707.59|704.71|0
1653637500000|2022-05-27 07:45:00|708.88|706|709.45|706.57|710.27|707.39|707.82|704.94|0
1653637800000|2022-05-27 07:50:00|709.34|706.46|706.19|703.31|709.69|706.81|705.49|702.61|0
1653638100000|2022-05-27 07:55:00|706.42|703.54|708.29|705.41|708.75|705.87|705.73|702.85|0
1653638400000|2022-05-27 08:00:00|708.52|705.64|708.52|705.64|710.15|707.27|708.05|705.17|0
1653638700000|2022-05-27 08:05:00|708.75|705.87|705.49|702.61|709.45|706.57|705.02|702.14|0
1653639000000|2022-05-27 08:10:00|705.72|702.84|704.33|701.45|707.71|704.83|703.63|700.75|0
1653639300000|2022-05-27 08:15:00|704.56|701.68|705.02|702.14|705.95|703.07|701.3|698.42|0
1653639600000|2022-05-27 08:20:00|704.79|701.91|700.6|697.72|704.91|702.03|700.37|697.49|0
1653639900000|2022-05-27 08:25:00|700.37|697.49|696.7|693.82|700.6|697.72|696.58|693.7|0
1653640200000|2022-05-27 08:30:00|696.35|693.47|693.56|690.68|696.35|693.47|692.63|689.75|0
1653640500000|2022-05-27 08:35:00|693.68|690.8|695.42|692.54|695.42|692.54|692.29|689.41|0
1653640800000|2022-05-27 08:40:00|695.31|692.43|696.11|693.23|696.58|693.7|693.79|690.91|0
1653641100000|2022-05-27 08:45:00|696.23|693.35|697.97|695.09|698.2|695.32|696.23|693.35|0
1653641400000|2022-05-27 08:50:00|697.86|694.98|697.04|694.16|699.13|696.25|696.81|693.93|0
1653641700000|2022-05-27 08:55:00|696.81|693.93|694.49|691.61|697.39|694.51|694.25|691.37|0
1653642000000|2022-05-27 09:00:00|694.37|691.49|698.9|696.02|699.13|696.25|694.14|691.26|0
1653642300000|2022-05-27 09:05:00|699.13|696.25|698.9|696.02|699.95|697.07|698.2|695.32|0
1653642600000|2022-05-27 09:10:00|699.02|696.14|700.41|697.53|700.53|697.65|698.9|696.02|0
1653642900000|2022-05-27 09:15:00|700.76|697.88|698.66|695.78|700.88|698|698.66|695.78|0
1653643200000|2022-05-27 09:20:00|698.78|695.9|698.66|695.78|699.36|696.48|698.09|695.21|0
1653643500000|2022-05-27 09:25:00|698.9|696.02|696.11|693.23|699.13|696.25|695.76|692.88|0
1653643800000|2022-05-27 09:30:00|696.34|693.46|696.11|693.23|697.73|694.85|694.71|691.83|0
1653644100000|2022-05-27 09:35:00|696.34|693.46|694.94|692.06|696.8|693.92|694.71|691.83|0
1653644400000|2022-05-27 09:40:00|695.18|692.3|694.01|691.13|695.18|692.3|693.09|690.21|0
1653644700000|2022-05-27 09:45:00|694.25|691.37|693.08|690.2|695.41|692.53|692.39|689.51|0
1653645000000|2022-05-27 09:50:00|692.62|689.74|690.3|687.42|692.62|689.74|690.3|687.42|0
1653645300000|2022-05-27 09:55:00|689.84|686.96|689.02|686.14|690.07|687.19|686.6|683.72|0
1653645600000|2022-05-27 10:00:00|688.78|685.9|692.73|689.85|695.05|692.17|688.78|685.9|0
1653645900000|2022-05-27 10:05:00|692.96|690.08|696.91|694.03|696.91|694.03|692.62|689.74|0
1653646200000|2022-05-27 10:10:00|696.67|693.79|693.89|691.01|696.67|693.79|693.42|690.54|0
1653646500000|2022-05-27 10:15:00|693.65|690.77|695.74|692.86|695.74|692.86|692.96|690.08|0
1653646800000|2022-05-27 10:20:00|696.1|693.22|695.05|692.17|696.9|694.02|694.81|691.93|0
1653647100000|2022-05-27 10:25:00|694.93|692.05|694.58|691.7|695.51|692.63|693.88|691|0
1653647400000|2022-05-27 10:30:00|694.35|691.47|695.28|692.4|695.97|693.09|693.88|691|0
1653647700000|2022-05-27 10:35:00|695.16|692.28|695.51|692.63|696.2|693.32|694.58|691.7|0
1653648000000|2022-05-27 10:40:00|695.74|692.86|695.04|692.16|695.97|693.09|693.88|691|0
1653648300000|2022-05-27 10:45:00|694.81|691.93|696.43|693.55|696.67|693.79|694.7|691.82|0
1653648600000|2022-05-27 10:50:00|696.32|693.44|692.72|689.84|697.83|694.95|692.25|689.37|0
1653648900000|2022-05-27 10:55:00|692.95|690.07|691.32|688.44|694|691.12|690.86|687.98|0
1653649200000|2022-05-27 11:00:00|692.48|689.6|694.93|692.05|695.04|692.16|692.25|689.37|0
1653649500000|2022-05-27 11:05:00|695.27|692.39|694.57|691.69|696.2|693.32|693.41|690.53|0
1653649800000|2022-05-27 11:10:00|694.8|691.92|694.11|691.23|695.85|692.97|693.18|690.3|0
1653650100000|2022-05-27 11:15:00|694.34|691.46|697.59|694.71|698.29|695.41|693.41|690.53|0
1653650400000|2022-05-27 11:20:00|697.48|694.6|698.99|696.11|699.92|697.04|696.89|694.01|0
1653650700000|2022-05-27 11:25:00|699.22|696.34|697.13|694.25|699.45|696.57|696.89|694.01|0
1653651000000|2022-05-27 11:30:00|697.25|694.37|698.52|695.64|700.04|697.16|697.13|694.25|0
1653651300000|2022-05-27 11:35:00|698.29|695.41|699.11|696.23|700.15|697.27|697.94|695.06|0
1653651600000|2022-05-27 11:40:00|699.22|696.34|696.66|693.78|699.22|696.34|695.73|692.85|0
1653651900000|2022-05-27 11:45:00|696.55|693.67|699.68|696.8|700.38|697.5|696.43|693.55|0
1653652200000|2022-05-27 11:50:00|700.03|697.15|702.53|699.65|704.57|701.69|699.45|696.57|0
1653652500000|2022-05-27 11:55:00|702.3|699.42|703|700.12|703.82|700.94|702.06|699.18|0
1653652800000|2022-05-27 12:00:00|702.76|699.88|699.03|696.15|704.16|701.28|699.03|696.15|0
1653653100000|2022-05-27 12:05:00|699.27|696.39|695.54|692.66|699.27|696.39|695.31|692.43|0
1653653400000|2022-05-27 12:10:00|695.31|692.43|696.01|693.13|696.36|693.48|694.15|691.27|0
1653653700000|2022-05-27 12:15:00|696.24|693.36|698.1|695.22|698.1|695.22|696.24|693.36|0
1653654000000|2022-05-27 12:20:00|697.63|694.75|696.24|693.36|698.33|695.45|695.07|692.19|0
1653654300000|2022-05-27 12:25:00|696.36|693.48|698.56|695.68|698.92|696.04|696|693.12|0
1653654600000|2022-05-27 12:30:00|698.33|695.45|692.75|689.87|701.82|698.94|690.66|687.78|0
1653654900000|2022-05-27 12:35:00|691.82|688.94|683.24|680.36|693.1|690.22|682.55|679.67|0
1653655200000|2022-05-27 12:40:00|683.59|680.71|683.24|680.36|685.09|682.21|682.67|679.79|0
1653655500000|2022-05-27 12:45:00|683.01|680.13|675.72|672.84|683.24|680.36|675.32|672.44|0
1653655800000|2022-05-27 12:50:00|675.95|673.07|678.04|675.16|679.2|676.32|675.49|672.61|0
1653656100000|2022-05-27 12:55:00|677.81|674.93|677.11|674.23|679.43|676.55|677.11|674.23|0
1653656400000|2022-05-27 13:00:00|676.42|673.54|677.57|674.69|678.04|675.16|675.03|672.15|0
1653656700000|2022-05-27 13:05:00|677.34|674.46|676.88|674|677.92|675.04|675.26|672.38|0
1653657000000|2022-05-27 13:10:00|677.11|674.23|676.88|674|678.26|675.38|675.95|673.07|0
1653657300000|2022-05-27 13:15:00|676.64|673.76|679.89|677.01|680.12|677.24|675.95|673.07|0
1653657600000|2022-05-27 13:20:00|679.77|676.89|682.9|680.02|683.36|680.48|679.42|676.54|0
1653657900000|2022-05-27 13:25:00|682.79|679.91|680.35|677.47|682.79|679.91|679.88|677|0
1653658200000|2022-05-27 13:30:00|680.81|677.93|672.94|670.06|681.51|678.63|669.71|666.83|0
1653658500000|2022-05-27 13:35:00|673.17|670.29|663.02|660.14|673.4|670.52|662.33|659.45|0
1653658800000|2022-05-27 13:40:00|662.79|659.91|666.01|663.13|667.63|664.75|659.11|656.23|0
1653659100000|2022-05-27 13:45:00|665.78|662.9|655.69|652.81|666.24|663.36|653.85|650.97|0
1653659400000|2022-05-27 13:50:00|655|652.12|650.87|647.99|658.68|655.8|650.18|647.3|0
1653659700000|2022-05-27 13:55:00|650.64|647.76|650.87|647.99|651.56|648.68|646.29|643.41|0
1653660000000|2022-05-27 14:00:00|650.64|647.76|647.2|644.32|653.85|650.97|646.29|643.41|0
1653660300000|2022-05-27 14:05:00|646.87|643.99|649.26|646.38|652.7|649.82|646.75|643.87|0
1653660600000|2022-05-27 14:10:00|649.03|646.15|646.06|643.18|649.95|647.07|645.14|642.26|0
1653660900000|2022-05-27 14:15:00|646.29|643.41|643.68|640.8|646.29|643.41|642.99|640.11|0
1653661200000|2022-05-27 14:20:00|642.99|640.11|640.47|637.59|643.45|640.57|638.41|635.53|0
1653661500000|2022-05-27 14:25:00|640.7|637.82|644.5|641.62|644.96|642.08|640.24|637.36|0
1653661800000|2022-05-27 14:30:00|643.13|640.25|643.36|640.48|644.28|641.4|640.84|637.96|0
1653662100000|2022-05-27 14:35:00|643.82|640.94|644.5|641.62|644.73|641.85|641.07|638.19|0
1653662400000|2022-05-27 14:40:00|643.82|640.94|646.81|643.93|648.63|645.75|643.82|640.94|0
1653662700000|2022-05-27 14:45:00|647.04|644.16|646.12|643.24|650.47|647.59|645.67|642.79|0
1653663000000|2022-05-27 14:50:00|645.67|642.79|646.35|643.47|647.95|645.07|644.98|642.1|0
1653663300000|2022-05-27 14:55:00|646.12|643.24|651.61|648.73|652.3|649.42|645.44|642.56|0
1653663600000|2022-05-27 15:00:00|651.16|648.28|652.99|650.11|655.51|652.63|649.78|646.9|0
1653663900000|2022-05-27 15:05:00|652.76|649.88|648.41|645.53|654.14|651.26|648.41|645.53|0
1653664200000|2022-05-27 15:10:00|648.18|645.3|644.52|641.64|649.32|646.44|644.29|641.41|0
1653664500000|2022-05-27 15:15:00|644.98|642.1|642.92|640.04|645.89|643.01|641.32|638.44|0
1653664800000|2022-05-27 15:20:00|642.69|639.81|642.46|639.58|644.06|641.18|640.86|637.98|0
1653665100000|2022-05-27 15:25:00|642.69|639.81|643.72|640.84|645.89|643.01|642.23|639.35|0
1653665400000|2022-05-27 15:30:00|643.37|640.49|642.23|639.35|643.83|640.95|640.52|637.64|0
1653665700000|2022-05-27 15:35:00|642.46|639.58|643.01|640.13|645.2|642.32|641.32|638.44|0
1653666000000|2022-05-27 15:40:00|642.78|639.9|639.36|636.48|643.47|640.59|637.3|634.42|0
1653666300000|2022-05-27 15:45:00|639.58|636.7|637.07|634.19|640.27|637.39|636.16|633.28|0
1653666600000|2022-05-27 15:50:00|636.85|633.97|637.53|634.65|638.21|635.33|635.71|632.83|0
1653666900000|2022-05-27 15:55:00|637.76|634.88|636.84|633.96|638.9|636.02|636.62|633.74|0
1653667200000|2022-05-27 16:00:00|636.62|633.74|635.02|632.14|636.84|633.96|633.88|631|0
1653667500000|2022-05-27 16:05:00|635.25|632.37|635.93|633.05|637.53|634.65|634.56|631.68|0
1653667800000|2022-05-27 16:10:00|636.16|633.28|634.33|631.45|636.39|633.51|633.65|630.77|0
1653668100000|2022-05-27 16:15:00|634.56|631.68|637.3|634.42|639.58|636.7|634.33|631.45|0
1653668400000|2022-05-27 16:20:00|637.52|634.64|640.72|637.84|640.95|638.07|637.07|634.19|0
1653668700000|2022-05-27 16:25:00|641.63|638.75|638.21|635.33|641.75|638.87|637.75|634.87|0
1653669000000|2022-05-27 16:30:00|638.55|635.67|640.15|637.27|640.49|637.61|637.29|634.41|0
1653669300000|2022-05-27 16:35:00|640.03|637.15|638.63|635.75|642.09|639.21|637.83|634.95|0
1653669600000|2022-05-27 16:40:00|638.86|635.98|637.71|634.83|639.09|636.21|636.8|633.92|0
1653669900000|2022-05-27 16:45:00|637.49|634.61|641.61|638.73|641.61|638.73|637.48|634.6|0
1653670200000|2022-05-27 16:50:00|641.38|638.5|637.71|634.83|642.52|639.64|637.48|634.6|0
1653670500000|2022-05-27 16:55:00|637.94|635.06|637.02|634.14|637.94|635.06|635.42|632.54|0
1653670800000|2022-05-27 17:00:00|636.8|633.92|635.42|632.54|638.17|635.29|635.19|632.31|0
1653671100000|2022-05-27 17:05:00|635.19|632.31|633.82|630.94|636.57|633.69|633.59|630.71|0
1653671400000|2022-05-27 17:10:00|634.28|631.4|635.55|632.67|636.56|633.68|633.37|630.49|0
1653671700000|2022-05-27 17:15:00|635.78|632.9|635.55|632.67|637.38|634.5|635.09|632.21|0
1653672000000|2022-05-27 17:20:00|635.78|632.9|637.61|634.73|639.21|636.33|635.09|632.21|0
1653672300000|2022-05-27 17:25:00|637.38|634.5|637.6|634.72|639.43|636.55|636.92|634.04|0
1653672600000|2022-05-27 17:30:00|637.49|634.61|638.75|635.87|639.2|636.32|635.55|632.67|0
1653672900000|2022-05-27 17:35:00|638.97|636.09|640.57|637.69|640.57|637.69|637.6|634.72|0
1653673200000|2022-05-27 17:40:00|640.35|637.47|641.26|638.38|641.95|639.07|639.78|636.9|0
1653673500000|2022-05-27 17:45:00|641.03|638.15|640.34|637.46|642.18|639.3|639.66|636.78|0
1653673800000|2022-05-27 17:50:00|640.57|637.69|639.2|636.32|640.8|637.92|638.74|635.86|0
1653674100000|2022-05-27 17:55:00|639.43|636.55|638.74|635.86|640.57|637.69|638.51|635.63|0
1653674400000|2022-05-27 18:00:00|639.09|636.21|638.97|636.09|640.8|637.92|637.83|634.95|0
1653674700000|2022-05-27 18:05:00|639.2|636.32|637.14|634.26|641.48|638.6|637.14|634.26|0
1653675000000|2022-05-27 18:10:00|636.91|634.03|637.82|634.94|638.51|635.63|636.68|633.8|0
1653675300000|2022-05-27 18:15:00|638.05|635.17|635.31|632.43|638.05|635.17|635.31|632.43|0
1653675600000|2022-05-27 18:20:00|635.54|632.66|635.08|632.2|636|633.12|634.85|631.97|0
1653675900000|2022-05-27 18:25:00|634.85|631.97|636.45|633.57|637.14|634.26|634.85|631.97|0
1653676200000|2022-05-27 18:30:00|636.22|633.34|635.08|632.2|636.45|633.57|635.08|632.2|0
1653676500000|2022-05-27 18:35:00|635.54|632.66|635.54|632.66|636.45|633.57|632.8|629.92|0
1653676800000|2022-05-27 18:40:00|635.76|632.88|633.94|631.06|637.59|634.71|633.71|630.83|0
1653677100000|2022-05-27 18:45:00|633.71|630.83|633.25|630.37|634.74|631.86|632.57|629.69|0
1653677400000|2022-05-27 18:50:00|633.71|630.83|633.25|630.37|634.39|631.51|631.88|629|0
1653677700000|2022-05-27 18:55:00|633.02|630.14|630.74|627.86|633.02|630.14|630.29|627.41|0
1653678000000|2022-05-27 19:00:00|631.43|628.55|627.16|624.28|631.65|628.77|627.16|624.28|0
1653678300000|2022-05-27 19:05:00|626.94|624.06|621.92|619.04|627.39|624.51|621.47|618.59|0
1653678600000|2022-05-27 19:10:00|621.47|618.59|622.38|619.5|624.2|621.32|621.47|618.59|0
1653678900000|2022-05-27 19:15:00|622.15|619.27|621.69|618.81|624.65|621.77|621.69|618.81|0
1653679200000|2022-05-27 19:20:00|621.46|618.58|618.96|616.08|622.6|619.72|618.73|615.85|0
1653679500000|2022-05-27 19:25:00|619.19|616.31|618.13|615.25|619.19|616.31|617.22|614.34|0
1653679800000|2022-05-27 19:30:00|618.36|615.48|619.95|617.07|619.95|617.07|616.54|613.66|0
1653680100000|2022-05-27 19:35:00|620.18|617.3|622.35|619.47|624.74|621.86|620.18|617.3|0
1653680400000|2022-05-27 19:40:00|622.69|619.81|618.58|615.7|624.06|621.18|618.36|615.48|0
1653680700000|2022-05-27 19:45:00|618.13|615.25|621.77|618.89|624.28|621.4|617.9|615.02|0
1653681000000|2022-05-27 19:50:00|621.54|618.66|618.58|615.7|624.51|621.63|617.9|615.02|0
1653681300000|2022-05-27 19:55:00|618.13|615.25|610.17|607.29|618.13|615.25|609.95|607.07|0
1653681600000|2022-05-27 20:00:00|609.49|606.61|609.95|607.07|611.99|609.11|607.91|605.03|0
1653681900000|2022-05-27 20:05:00|610.17|607.29|606.55|603.67|610.85|607.97|605.87|602.99|0
1653682200000|2022-05-27 20:10:00|606.89|604.01|605.99|603.11|607|604.12|604.74|601.86|0
1653956400000|2022-05-31 00:20:00|593.81|591.41|595.83|593.43|596.74|594.34|593.81|591.41|0
1653956700000|2022-05-31 00:25:00|595.61|593.21|598.32|595.92|598.89|596.49|595.61|593.21|0
1653957000000|2022-05-31 00:30:00|598.66|596.26|602.61|600.21|603.86|601.46|598.09|595.69|0
1653969600000|2022-05-31 04:00:00|601.41|598.61|601.41|598.61|601.86|599.06|601.41|598.61|0
1653969900000|2022-05-31 04:05:00|601.53|598.73|600.05|597.25|601.53|598.73|599.04|596.24|0
1653970200000|2022-05-31 04:10:00|599.82|597.02|600.73|597.93|600.95|598.15|599.82|597.02|0
1653970500000|2022-05-31 04:15:00|600.5|597.7|601.41|598.61|601.63|598.83|600.5|597.7|0
1653970800000|2022-05-31 04:20:00|601.18|598.38|603.22|600.42|603.44|600.64|601.18|598.38|0
1653971100000|2022-05-31 04:25:00|603.44|600.64|601.4|598.6|603.44|600.64|601.4|598.6|0
1653971400000|2022-05-31 04:30:00|600.95|598.15|601.29|598.49|602.31|599.51|600.05|597.25|0
1653971700000|2022-05-31 04:35:00|601.4|598.6|601.63|598.83|602.42|599.62|600.61|597.81|0
1653972000000|2022-05-31 04:40:00|601.52|598.72|601.17|598.37|602.31|599.51|600.95|598.15|0
1653972300000|2022-05-31 04:45:00|601.52|598.72|600.84|598.04|601.74|598.94|600.49|597.69|0
1653972600000|2022-05-31 04:50:00|600.61|597.81|599.93|597.13|601.06|598.26|599.59|596.79|0
1653972900000|2022-05-31 04:55:00|600.04|597.24|600.49|597.69|601.17|598.37|599.81|597.01|0
1653973200000|2022-05-31 05:00:00|600.04|597.24|600.04|597.24|600.94|598.14|598.91|596.11|0
1653973500000|2022-05-31 05:05:00|599.93|597.13|600.61|597.81|601.17|598.37|599.13|596.33|0
1653973800000|2022-05-31 05:10:00|600.49|597.69|600.15|597.35|601.85|599.05|599.7|596.9|0
1653974100000|2022-05-31 05:15:00|600.26|597.46|600.49|597.69|600.94|598.14|599.7|596.9|0
1653974400000|2022-05-31 05:20:00|600.6|597.8|598.9|596.1|601.39|598.59|598.45|595.65|0
1653974700000|2022-05-31 05:25:00|599.02|596.22|598|595.2|600.03|597.23|598|595.2|0
1653975000000|2022-05-31 05:30:00|598.12|595.32|597.55|594.75|598.34|595.54|597.09|594.29|0
1653975300000|2022-05-31 05:35:00|597.32|594.52|600.48|597.68|600.94|598.14|597.09|594.29|0
1653975600000|2022-05-31 05:40:00|600.94|598.14|601.39|598.59|601.61|598.81|599.8|597|0
1653975900000|2022-05-31 05:45:00|601.5|598.7|601.84|599.04|602.29|599.49|601.16|598.36|0
1653976200000|2022-05-31 05:50:00|601.61|598.81|603.42|600.62|604.1|601.3|600.48|597.68|0
1653976500000|2022-05-31 05:55:00|603.31|600.51|602.97|600.17|603.31|600.51|599.35|596.55|0
1653976800000|2022-05-31 06:00:00|603.2|600.4|604.78|601.98|604.78|601.98|601.61|598.81|0
1653977100000|2022-05-31 06:05:00|604.67|601.87|606.37|603.57|607.5|604.7|602.29|599.49|0
1653977400000|2022-05-31 06:10:00|606.82|604.02|607.5|604.7|608.64|605.84|606.14|603.34|0
1653977700000|2022-05-31 06:15:00|607.73|604.93|610|607.2|613.41|610.61|607.05|604.25|0
1653978000000|2022-05-31 06:20:00|610.57|607.77|608.41|605.61|610.91|608.11|608.18|605.38|0
1653978300000|2022-05-31 06:25:00|608.63|605.83|605.8|603|608.63|605.83|605.46|602.66|0
1653978600000|2022-05-31 06:30:00|605.68|602.88|605.35|602.55|606.14|603.34|604.77|601.97|0
1653978900000|2022-05-31 06:35:00|605.23|602.43|608.63|605.83|608.86|606.06|605|602.2|0
1653979200000|2022-05-31 06:40:00|608.4|605.6|613.63|610.83|613.63|610.83|607.5|604.7|0
1653979500000|2022-05-31 06:45:00|613.41|610.61|618.65|615.85|619.22|616.42|612.72|609.92|0
1653979800000|2022-05-31 06:50:00|618.42|615.62|617.51|614.71|620.25|617.45|615.8|613|0
1653980100000|2022-05-31 06:55:00|617.28|614.48|615.8|613|617.96|615.16|614.43|611.63|0
1653980400000|2022-05-31 07:00:00|616.14|613.34|617.28|614.48|619.33|616.53|614.09|611.29|0
1653980700000|2022-05-31 07:05:00|616.28|613.88|618.29|615.89|623.01|620.61|616.05|613.65|0
1653981000000|2022-05-31 07:10:00|618.64|616.24|620.34|617.94|622.62|620.22|617.61|615.21|0
1653981300000|2022-05-31 07:15:00|619.89|617.49|625.26|622.86|625.37|622.97|619.2|616.8|0
1653981600000|2022-05-31 07:20:00|625.37|622.97|622.17|619.77|626.28|623.88|621.94|619.54|0
1653981900000|2022-05-31 07:25:00|621.71|619.31|623.08|620.68|623.99|621.59|620.34|617.94|0
1653982200000|2022-05-31 07:30:00|623.43|621.03|622.62|620.22|625.71|623.31|620.79|618.39|0
1653982500000|2022-05-31 07:35:00|622.85|620.45|626.51|624.11|627.19|624.79|621.48|619.08|0
1653982800000|2022-05-31 07:40:00|626.73|624.33|623.99|621.59|628.34|625.94|623.99|621.59|0
1653983100000|2022-05-31 07:45:00|624.22|621.82|628.34|625.94|628.34|625.94|624.22|621.82|0
1653983400000|2022-05-31 07:50:00|627.88|625.48|626.85|624.45|628.11|625.71|625.59|623.19|0
1653983700000|2022-05-31 07:55:00|626.96|624.56|624.1|621.7|626.96|624.56|622.73|620.33|0
1653984000000|2022-05-31 08:00:00|623.3|620.9|616|613.6|623.99|621.59|615.54|613.14|0
1653984300000|2022-05-31 08:05:00|615.77|613.37|615.09|612.69|617.82|615.42|615.09|612.69|0
1653984600000|2022-05-31 08:10:00|615.77|613.37|616.23|613.83|617.59|615.19|614.86|612.46|0
1653984900000|2022-05-31 08:15:00|616|613.6|609.18|606.78|616.23|613.83|608.04|605.64|0
1653985200000|2022-05-31 08:20:00|608.72|606.32|607.36|604.96|609.86|607.46|606.35|603.95|0
1653985500000|2022-05-31 08:25:00|607.59|605.19|605.32|602.92|608.95|606.55|604.19|601.79|0
1653985800000|2022-05-31 08:30:00|604.87|602.47|606|603.6|607.25|604.85|604.64|602.24|0
1653986100000|2022-05-31 08:35:00|606.12|603.72|605.09|602.69|608.27|605.87|604.64|602.24|0
1653986400000|2022-05-31 08:40:00|604.64|602.24|603.28|600.88|604.87|602.47|600.79|598.39|0
1653986700000|2022-05-31 08:45:00|603.4|601|606.34|603.94|607.36|604.96|602.49|600.09|0
1653987000000|2022-05-31 08:50:00|606|603.6|606.9|604.5|607.02|604.62|604.86|602.46|0
1653987300000|2022-05-31 08:55:00|606.45|604.05|608.71|606.31|610.08|607.68|605.21|602.81|0
1653987600000|2022-05-31 09:00:00|608.49|606.09|615.53|613.13|617.13|614.73|608.49|606.09|0
1653987900000|2022-05-31 09:05:00|615.76|613.36|619.18|616.78|619.18|616.78|615.53|613.13|0
1653988200000|2022-05-31 09:10:00|619.41|617.01|622.72|620.32|623.06|620.66|618.26|615.86|0
1653988500000|2022-05-31 09:15:00|622.6|620.2|622.26|619.86|624.43|622.03|621.23|618.83|0
1653988800000|2022-05-31 09:20:00|622.37|619.97|628.09|625.69|628.09|625.69|618.26|615.86|0
1653989100000|2022-05-31 09:25:00|628.32|625.92|623.51|621.11|628.32|625.92|623.05|620.65|0
1653989400000|2022-05-31 09:30:00|623.28|620.88|627.17|624.77|627.75|625.35|621.57|619.17|0
1653989700000|2022-05-31 09:35:00|627.52|625.12|634.97|632.57|635.43|633.03|626.94|624.54|0
1653990000000|2022-05-31 09:40:00|634.74|632.34|637.26|634.86|639.68|637.28|633.13|630.73|0
1653990300000|2022-05-31 09:45:00|637.72|635.32|635.19|632.79|637.72|635.32|632.21|629.81|0
1653990600000|2022-05-31 09:50:00|635.42|633.02|634.96|632.56|636.57|634.17|633.81|631.41|0
1653990900000|2022-05-31 09:55:00|635.19|632.79|633.35|630.95|635.54|633.14|632.33|629.93|0
1653991200000|2022-05-31 10:00:00|633.58|631.18|636.8|634.4|638.07|635.67|633.01|630.61|0
1653991500000|2022-05-31 10:05:00|636.57|634.17|634.73|632.33|639.68|637.28|634.62|632.22|0
1653991800000|2022-05-31 10:10:00|635.19|632.79|634.27|631.87|636.11|633.71|632.89|630.49|0
1653992100000|2022-05-31 10:15:00|634.39|631.99|634.5|632.1|634.73|632.33|632.09|629.69|0
1653992400000|2022-05-31 10:20:00|634.73|632.33|634.04|631.64|636.8|634.4|633.35|630.95|0
1653992700000|2022-05-31 10:25:00|634.27|631.87|633.35|630.95|635.42|633.02|632.2|629.8|0
1653993000000|2022-05-31 10:30:00|633.58|631.18|634.27|631.87|635.76|633.36|632.43|630.03|0
1653993300000|2022-05-31 10:35:00|634.16|631.76|627|624.6|634.16|631.76|627|624.6|0
1653993600000|2022-05-31 10:40:00|627.23|624.83|621.51|619.11|627.69|625.29|621.06|618.66|0
1653993900000|2022-05-31 10:45:00|621.74|619.34|624.6|622.2|625.74|623.34|619.8|617.4|0
1653994200000|2022-05-31 10:50:00|624.37|621.97|626.77|624.37|628.26|625.86|623.57|621.17|0
1653994500000|2022-05-31 10:55:00|626.88|624.48|627|624.6|627.57|625.17|624.59|622.19|0
1653994800000|2022-05-31 11:00:00|626.31|623.91|621.85|619.45|626.31|623.91|621.16|618.76|0
1653995100000|2022-05-31 11:05:00|621.39|618.99|617.97|615.57|622.08|619.68|617.74|615.34|0
1653995400000|2022-05-31 11:10:00|618.09|615.69|623.22|620.82|623.68|621.28|615.92|613.52|0
1653995700000|2022-05-31 11:15:00|623.45|621.05|625.28|622.88|626.42|624.02|623.45|621.05|0
1653996000000|2022-05-31 11:20:00|625.05|622.65|625.73|623.33|626.31|623.91|623.22|620.82|0
1653996300000|2022-05-31 11:25:00|625.85|623.45|627.33|624.93|627.68|625.28|625.5|623.1|0
1653996600000|2022-05-31 11:30:00|627.22|624.82|625.5|623.1|628.02|625.62|625.16|622.76|0
1653996900000|2022-05-31 11:35:00|625.96|623.56|623.56|621.16|625.96|623.56|621.61|619.21|0
1653997200000|2022-05-31 11:40:00|624.13|621.73|625.96|623.56|626.87|624.47|623.9|621.5|0
1653997500000|2022-05-31 11:45:00|625.73|623.33|626.53|624.13|626.53|624.13|625.04|622.64|0
1653997800000|2022-05-31 11:50:00|626.41|624.01|630.2|627.8|630.54|628.14|625.96|623.56|0
1653998100000|2022-05-31 11:55:00|630.08|627.68|626.18|623.78|630.31|627.91|625.95|623.55|0
1653998400000|2022-05-31 12:00:00|626.07|623.67|633.29|630.89|634.21|631.81|625.5|623.1|0
1653998700000|2022-05-31 12:05:00|633.52|631.12|634.44|632.04|635.59|633.19|632.95|630.55|0
1653999000000|2022-05-31 12:10:00|634.21|631.81|633.52|631.12|636.05|633.65|633.29|630.89|0
1653999300000|2022-05-31 12:15:00|633.87|631.47|631.91|629.51|636.27|633.87|631.22|628.82|0
1653999600000|2022-05-31 12:20:00|631.68|629.28|634.89|632.49|634.89|632.49|631.22|628.82|0
1653999900000|2022-05-31 12:25:00|634.66|632.26|633.51|631.11|636.96|634.56|632.6|630.2|0
1654000200000|2022-05-31 12:30:00|633.86|631.46|638.11|635.71|638.8|636.4|633.51|631.11|0
1654000500000|2022-05-31 12:35:00|637.88|635.48|637.26|634.86|638.8|636.4|635.12|632.72|0
1654000800000|2022-05-31 12:40:00|637.03|634.63|639.65|637.25|640.57|638.17|636.57|634.17|0
1654001100000|2022-05-31 12:45:00|639.42|637.02|635.29|632.89|640.56|638.16|635.29|632.89|0
1654001400000|2022-05-31 12:50:00|635.52|633.12|637.35|634.95|637.35|634.95|634.38|631.98|0
1654001700000|2022-05-31 12:55:00|637.12|634.72|639.64|637.24|639.87|637.47|635.06|632.66|0
1654002000000|2022-05-31 13:00:00|639.53|637.13|634.83|632.43|639.64|637.24|633|630.6|0
1654002300000|2022-05-31 13:05:00|634.6|632.2|633|630.6|635.06|632.66|632.09|629.69|0
1654002600000|2022-05-31 13:10:00|632.77|630.37|626.15|623.75|633|630.6|626.15|623.75|0
1654002900000|2022-05-31 13:15:00|625.92|623.52|628.88|626.48|630.14|627.74|625.92|623.52|0
1654003200000|2022-05-31 13:20:00|629.11|626.71|627.06|624.66|630.03|627.63|626.37|623.97|0
1654003500000|2022-05-31 13:25:00|627.29|624.89|625.23|622.83|627.51|625.11|621.59|619.19|0
1654003800000|2022-05-31 13:30:00|626.37|623.97|644.78|642.38|644.78|642.38|623.64|621.24|0
1654004100000|2022-05-31 13:35:00|645.71|643.31|650.47|648.07|651.75|649.35|641.09|638.69|0
1654004400000|2022-05-31 13:40:00|651.51|649.11|655.08|652.68|657.15|654.75|650.47|648.07|0
1654004700000|2022-05-31 13:45:00|653|650.6|654.38|651.98|654.38|651.98|646.79|644.39|0
1654005000000|2022-05-31 13:50:00|653.69|651.29|647.94|645.54|653.92|651.52|645.87|643.47|0
1654005300000|2022-05-31 13:55:00|647.71|645.31|647.83|645.43|648.86|646.46|641.97|639.57|0
1654005600000|2022-05-31 14:00:00|648.29|645.89|655.99|653.59|655.99|653.59|644.72|642.32|0
1654005900000|2022-05-31 14:05:00|655.76|653.36|658.76|656.36|658.76|656.36|650.7|648.3|0
1654006200000|2022-05-31 14:10:00|659.22|656.82|648.86|646.46|659.22|656.82|648.63|646.23|0
1654006500000|2022-05-31 14:15:00|648.06|645.66|642.2|639.8|648.86|646.46|642.2|639.8|0
1654006800000|2022-05-31 14:20:00|641.4|639|638.2|635.8|641.51|639.11|631.45|629.05|0
1654007100000|2022-05-31 14:25:00|638.08|635.68|642.9|640.5|643.13|640.73|635.09|632.69|0
1654007400000|2022-05-31 14:30:00|643.36|640.96|637.71|635.31|643.36|640.96|631.66|629.26|0
1654007700000|2022-05-31 14:35:00|638.17|635.77|638.51|636.11|641.61|639.21|634.84|632.44|0
1654008000000|2022-05-31 14:40:00|637.93|635.53|630.83|628.43|638.85|636.45|629.46|627.06|0
1654008300000|2022-05-31 14:45:00|630.37|627.97|634.26|631.86|634.95|632.55|626.71|624.31|0
1654008600000|2022-05-31 14:50:00|634.49|632.09|630.49|628.09|635.18|632.78|629.23|626.83|0
1654008900000|2022-05-31 14:55:00|629.91|627.51|631.74|629.34|634.95|632.55|629|626.6|0
1654009200000|2022-05-31 15:00:00|631.97|629.57|627.17|624.77|632.43|630.03|626.25|623.85|0
1654009500000|2022-05-31 15:05:00|626.94|624.54|637.67|635.27|639.77|637.37|625.8|623.4|0
1654009800000|2022-05-31 15:10:00|637.44|635.04|643.32|640.92|643.55|641.15|635.73|633.33|0
1654010100000|2022-05-31 15:15:00|644.01|641.61|643.78|641.38|644.47|642.07|640.79|638.39|0
1654010400000|2022-05-31 15:20:00|644.7|642.3|642.4|640|644.7|642.3|638.71|636.31|0
1654010700000|2022-05-31 15:25:00|641.94|639.54|642.07|639.67|644.24|641.84|638.02|635.62|0
1654011000000|2022-05-31 15:30:00|643.22|640.82|642.99|640.59|646.23|643.83|639.99|637.59|0
1654011300000|2022-05-31 15:35:00|643.68|641.28|633.48|631.08|644.38|641.98|633.48|631.08|0
1654011600000|2022-05-31 15:40:00|633.25|630.85|632.09|629.69|636.7|634.3|630.03|627.63|0
1654011900000|2022-05-31 15:45:00|631.63|629.23|626.12|623.72|631.86|629.46|625.43|623.03|0
1654012200000|2022-05-31 15:50:00|626.58|624.18|618.56|616.16|626.58|624.18|617.42|615.02|0
1654012500000|2022-05-31 15:55:00|618.33|615.93|615.36|612.96|618.56|616.16|612.62|610.22|0
1654012800000|2022-05-31 16:00:00|614.91|612.51|605.02|602.62|615.13|612.73|605.02|602.62|0
1654013100000|2022-05-31 16:05:00|605.14|602.74|610.75|608.35|610.75|608.35|605.14|602.74|0
1654013400000|2022-05-31 16:10:00|610.98|608.58|616.03|613.63|616.03|613.63|608.91|606.51|0
1654013700000|2022-05-31 16:15:00|616.26|613.86|617.64|615.24|622.02|619.62|614.88|612.48|0
1654014000000|2022-05-31 16:20:00|617.41|615.01|621.1|618.7|623.64|621.24|617.41|615.01|0
1654014300000|2022-05-31 16:25:00|621.33|618.93|616.26|613.86|621.33|618.93|616.26|613.86|0
1654014600000|2022-05-31 16:30:00|615.8|613.4|614.65|612.25|618.33|615.93|614.65|612.25|0
1654014900000|2022-05-31 16:35:00|614.19|611.79|607.99|605.59|614.65|612.25|607.53|605.13|0
1654015200000|2022-05-31 16:40:00|607.76|605.36|607.3|604.9|608.91|606.51|603.87|601.47|0
1654015500000|2022-05-31 16:45:00|607.07|604.67|607.76|605.36|609.82|607.42|604.78|602.38|0
1654015800000|2022-05-31 16:50:00|607.99|605.59|605.01|602.61|608.45|606.05|604.09|601.69|0
1654016100000|2022-05-31 16:55:00|604.78|602.38|608.22|605.82|608.9|606.5|603.07|600.67|0
1654016400000|2022-05-31 17:00:00|608.9|606.5|614.18|611.78|616.71|614.31|606.61|604.21|0
1654016700000|2022-05-31 17:05:00|613.49|611.09|605.46|603.06|613.72|611.32|604.09|601.69|0
1654017000000|2022-05-31 17:10:00|605.69|603.29|610.74|608.34|611.42|609.02|605.69|603.29|0
1654017300000|2022-05-31 17:15:00|610.51|608.11|617.86|615.46|620.17|617.77|610.51|608.11|0
1654017600000|2022-05-31 17:20:00|617.17|614.77|619.47|617.07|620.63|618.23|616.71|614.31|0
1654017900000|2022-05-31 17:25:00|619.93|617.53|619.01|616.61|622.24|619.84|616.02|613.62|0
1654018200000|2022-05-31 17:30:00|619.47|617.07|610.27|607.87|620.16|617.76|610.27|607.87|0
1654018500000|2022-05-31 17:35:00|610.5|608.1|612.69|610.29|614.87|612.47|607.98|605.58|0
1654018800000|2022-05-31 17:40:00|612.34|609.94|607.98|605.58|613.72|611.32|607.98|605.58|0
1654019100000|2022-05-31 17:45:00|608.21|605.81|610.04|607.64|612.11|609.71|606.6|604.2|0
1654019400000|2022-05-31 17:50:00|609.81|607.41|603.85|601.45|610.73|608.33|601.11|598.71|0
1654019700000|2022-05-31 17:55:00|603.4|601|597.91|595.51|604.08|601.68|597.69|595.29|0
1654020000000|2022-05-31 18:00:00|599.05|596.65|602.02|599.62|602.02|599.62|596.54|594.14|0
1654020300000|2022-05-31 18:05:00|602.6|600.2|600.88|598.48|605.22|602.82|600.42|598.02|0
1654020600000|2022-05-31 18:10:00|601.34|598.94|600.88|598.48|603.39|600.99|599.28|596.88|0
1654020900000|2022-05-31 18:15:00|601.34|598.94|599.05|596.65|602.48|600.08|598.82|596.42|0
1654021200000|2022-05-31 18:20:00|598.37|595.97|604.08|601.68|607.51|605.11|597.68|595.28|0
1654021500000|2022-05-31 18:25:00|604.31|601.91|605.91|603.51|609.58|607.18|603.85|601.45|0
1654021800000|2022-05-31 18:30:00|606.14|603.74|608.43|606.03|609.12|606.72|604.08|601.68|0
1654022100000|2022-05-31 18:35:00|608.2|605.8|607.05|604.65|609.8|607.4|604.76|602.36|0
1654022400000|2022-05-31 18:40:00|606.59|604.19|616.23|613.83|616.93|614.53|606.59|604.19|0
1654022700000|2022-05-31 18:45:00|617.16|614.76|624.07|621.67|628|625.6|617.16|614.76|0
1654023000000|2022-05-31 18:50:00|624.53|622.13|631.24|628.84|631.24|628.84|621.99|619.59|0
1654023300000|2022-05-31 18:55:00|631.47|629.07|627.54|625.14|635.41|633.01|625.69|623.29|0
1654023600000|2022-05-31 19:00:00|627.77|625.37|630.54|628.14|637.04|634.64|627.3|624.9|0
1654023900000|2022-05-31 19:05:00|630.77|628.37|623.37|620.97|634.71|632.31|622.91|620.51|0
1654024200000|2022-05-31 19:10:00|624.3|621.9|623.37|620.97|629.5|627.1|623.37|620.97|0
1654024500000|2022-05-31 19:15:00|621.99|619.59|623.14|620.74|624.07|621.67|614.39|611.99|0
1654024800000|2022-05-31 19:20:00|623.03|620.63|616.69|614.29|623.6|621.2|614.62|612.22|0
1654025100000|2022-05-31 19:25:00|616.46|614.06|615.62|613.22|619.45|617.05|614.39|611.99|0
1654025400000|2022-05-31 19:30:00|616.08|613.68|608.72|606.32|616.08|613.68|607.35|604.95|0
1654025700000|2022-05-31 19:35:00|609.18|606.78|611.48|609.08|613.78|611.38|608.26|605.86|0
1654026000000|2022-05-31 19:40:00|611.71|609.31|619.53|617.13|619.76|617.36|608.95|606.55|0
1654026300000|2022-05-31 19:45:00|620.23|617.83|619.53|617.13|622.3|619.9|615.16|612.76|0
1654026600000|2022-05-31 19:50:00|616.77|614.37|622.99|620.59|623.92|621.52|609.18|606.78|0
1654026900000|2022-05-31 19:55:00|623.46|621.06|626.23|623.83|633.18|630.78|623.46|621.06|0
1654027200000|2022-05-31 20:00:00|630.16|627.76|633.87|631.47|634.11|631.71|626.46|624.06|0
1654027500000|2022-05-31 20:05:00|633.99|631.59|634.1|631.7|636.89|634.49|632.94|630.54|0
1654027800000|2022-05-31 20:10:00|633.64|631.24|631.24|628.84|633.87|631.47|626|623.6|0
1654028100000|2022-05-31 20:15:00|630.98|628.18|630.75|627.95|633.19|630.39|630.51|627.71|0
1654028400000|2022-05-31 20:20:00|630.98|628.18|630.17|627.37|631.68|628.88|630.17|627.37|0
1654028700000|2022-05-31 20:25:00|630.05|627.25|629.35|626.55|633.76|630.96|629.35|626.55|0
1654029000000|2022-05-31 20:30:00|629.12|626.32|630.51|627.71|631.67|628.87|629.12|626.32|0
1654029300000|2022-05-31 20:35:00|630.74|627.94|629.58|626.78|631.21|628.41|629.58|626.78|0
1654029600000|2022-05-31 20:40:00|629.82|627.02|629.35|626.55|630.05|627.25|628.42|625.62|0
1654029900000|2022-05-31 20:45:00|628.89|626.09|627.96|625.16|630.51|627.71|627.96|625.16|0
1654030200000|2022-05-31 20:50:00|628.19|625.39|627.96|625.16|628.31|625.51|626.8|624|0
1654030500000|2022-05-31 20:55:00|628.19|625.39|628.31|625.51|629.35|626.55|627.73|624.93|0
1654030800000|2022-05-31 21:00:00|628.75|625.95|628.79|625.99|629.16|626.36|628.75|625.95|0
1654031100000|2022-05-31 21:05:00|628.75|625.95|629.36|626.56|629.36|626.56|628.69|625.89|0
1654031400000|2022-05-31 21:10:00|629.26|626.46|628.19|625.39|629.26|626.46|628.05|625.25|0
1654031700000|2022-05-31 21:15:00|628.05|625.25|628.12|625.32|628.48|625.68|627.71|624.91|0
1654032000000|2022-05-31 21:20:00|628.19|625.39|628.28|625.48|628.38|625.58|628.18|625.38|0
1654032300000|2022-05-31 21:25:00|628.18|625.38|627.71|624.91|628.34|625.54|627.64|624.84|0
1654032600000|2022-05-31 21:30:00|627.47|624.67|627.06|624.26|627.47|624.67|627.03|624.23|0
1654032900000|2022-05-31 21:35:00|627|624.2|626.73|623.93|627.06|624.26|626.69|623.89|0
1654033200000|2022-05-31 21:40:00|627.06|624.26|627.44|624.64|627.44|624.64|627.06|624.26|0
1654033500000|2022-05-31 21:45:00|627.4|624.6|627.44|624.64|627.61|624.81|627.3|624.5|0
1654033800000|2022-05-31 21:50:00|627.5|624.7|627.44|624.64|627.73|624.93|627.4|624.6|0
1654034100000|2022-05-31 21:55:00|627.4|624.6|627.03|624.23|627.6|624.8|626.82|624.02|0
1654034400000|2022-05-31 22:00:00|624.59|621.79|624.24|621.44|625.4|622.6|623.43|620.63|0
1654034700000|2022-05-31 22:05:00|624.01|621.21|623.78|620.98|624.47|621.67|622.97|620.17|0
1654035000000|2022-05-31 22:10:00|623.9|621.1|625.28|622.48|625.86|623.06|623.9|621.1|0
1654035300000|2022-05-31 22:15:00|625.05|622.25|626.32|623.52|626.32|623.52|623.54|620.74|0
1654035600000|2022-05-31 22:20:00|626.09|623.29|625.86|623.06|626.55|623.75|625.63|622.83|0
1654035900000|2022-05-31 22:25:00|625.63|622.83|624.93|622.13|627.6|624.8|624.93|622.13|0
1654036200000|2022-05-31 22:30:00|624.7|621.9|624|621.2|624.7|621.9|623.31|620.51|0
1654036500000|2022-05-31 22:35:00|624.23|621.43|621|618.2|624.23|621.43|621|618.2|0
1654036800000|2022-05-31 22:40:00|620.88|618.08|622.84|620.04|623.08|620.28|620.53|617.73|0
1654037100000|2022-05-31 22:45:00|622.73|619.93|619.61|616.81|622.84|620.04|619.15|616.35|0
1654037400000|2022-05-31 22:50:00|619.38|616.58|620.76|617.96|621.22|618.42|619.14|616.34|0
1654037700000|2022-05-31 22:55:00|620.53|617.73|618.68|615.88|620.53|617.73|618.11|615.31|0
1654038000000|2022-05-31 23:00:00|617.99|615.19|619.14|616.34|620.07|617.27|617.76|614.96|0
1654038300000|2022-05-31 23:05:00|619.26|616.46|620.76|617.96|621.45|618.65|618.91|616.11|0
1654038600000|2022-05-31 23:10:00|620.99|618.19|620.3|617.5|621.45|618.65|619.6|616.8|0
1654038900000|2022-05-31 23:15:00|620.18|617.38|620.76|617.96|621.45|618.65|619.72|616.92|0
1654039200000|2022-05-31 23:20:00|620.88|618.08|619.83|617.03|621.45|618.65|619.83|617.03|0
1654039500000|2022-05-31 23:25:00|620.06|617.26|618.21|615.41|620.06|617.26|618.21|615.41|0
1654039800000|2022-05-31 23:30:00|617.98|615.18|618.21|615.41|618.68|615.88|617.64|614.84|0
1654040100000|2022-05-31 23:35:00|618.33|615.53|620.98|618.18|620.98|618.18|618.33|615.53|0
1654040400000|2022-05-31 23:40:00|620.64|617.84|616.83|614.03|620.64|617.84|616.83|614.03|0
1654040700000|2022-05-31 23:45:00|616.6|613.8|614.98|612.18|616.83|614.03|614.75|611.95|0
1654041000000|2022-05-31 23:50:00|614.75|611.95|614.06|611.26|614.98|612.18|613.83|611.03|0
1654041300000|2022-05-31 23:55:00|613.83|611.03|613.83|611.03|615.21|612.41|613.14|610.34|0
1654041600000|2022-06-01 00:00:00|613.6|610.8|611.52|608.72|613.83|611.03|610.6|607.8|0
1654041900000|2022-06-01 00:05:00|611.29|608.49|610.83|608.03|611.52|608.72|609.91|607.11|0
1654042200000|2022-06-01 00:10:00|610.72|607.92|610.6|607.8|611.98|609.18|610.49|607.69|0
1654042500000|2022-06-01 00:15:00|610.72|607.92|612.33|609.53|612.67|609.87|610.14|607.34|0
1654042800000|2022-06-01 00:20:00|612.67|609.87|611.29|608.49|612.79|609.99|610.6|607.8|0
1654043100000|2022-06-01 00:25:00|611.52|608.72|611.29|608.49|611.52|608.72|610.14|607.34|0
1654043400000|2022-06-01 00:30:00|611.75|608.95|610.6|607.8|612.21|609.41|610.37|607.57|0
1654043700000|2022-06-01 00:35:00|610.83|608.03|612.21|609.41|613.36|610.56|610.83|608.03|0
1654044000000|2022-06-01 00:40:00|611.98|609.18|611.29|608.49|612.21|609.41|610.83|608.03|0
1654044300000|2022-06-01 00:45:00|611.06|608.26|611.05|608.25|611.98|609.18|610.83|608.03|0
1654044600000|2022-06-01 00:50:00|610.82|608.02|611.05|608.25|611.51|608.71|610.59|607.79|0
1654044900000|2022-06-01 00:55:00|610.82|608.02|612.43|609.63|612.43|609.63|610.82|608.02|0
1654045200000|2022-06-01 01:00:00|612.2|609.4|610.82|608.02|613.36|610.56|610.82|608.02|0
1654045500000|2022-06-01 01:05:00|610.94|608.14|610.13|607.33|611.51|608.71|610.13|607.33|0
1654045800000|2022-06-01 01:10:00|609.9|607.1|607.6|604.8|609.9|607.1|606.91|604.11|0
1654046100000|2022-06-01 01:15:00|607.14|604.34|606.68|603.88|607.83|605.03|605.99|603.19|0
1654046400000|2022-06-01 01:20:00|606.45|603.65|607.83|605.03|607.83|605.03|606.22|603.42|0
1654046700000|2022-06-01 01:25:00|607.6|604.8|607.83|605.03|608.29|605.49|607.37|604.57|0
1654047000000|2022-06-01 01:30:00|608.06|605.26|609.67|606.87|609.67|606.87|607.6|604.8|0
1654047300000|2022-06-01 01:35:00|609.9|607.1|607.83|605.03|611.51|608.71|607.37|604.57|0
1654047600000|2022-06-01 01:40:00|608.06|605.26|609.09|606.29|609.89|607.09|607.83|605.03|0
1654047900000|2022-06-01 01:45:00|608.97|606.17|608.74|605.94|609.43|606.63|607.13|604.33|0
1654048200000|2022-06-01 01:50:00|608.97|606.17|608.51|605.71|608.97|606.17|607.36|604.56|0
1654048500000|2022-06-01 01:55:00|608.4|605.6|608.97|606.17|609.2|606.4|607.82|605.02|0
1654048800000|2022-06-01 02:00:00|609.09|606.29|609.66|606.86|610.58|607.78|609.09|606.29|0
1654049100000|2022-06-01 02:05:00|609.89|607.09|610.81|608.01|611.96|609.16|609.2|606.4|0
1654049400000|2022-06-01 02:10:00|611.04|608.24|609.89|607.09|611.04|608.24|609.66|606.86|0
1654049700000|2022-06-01 02:15:00|609.78|606.98|609.66|606.86|610.12|607.32|609.09|606.29|0
1654050000000|2022-06-01 02:20:00|609.43|606.63|610.01|607.21|610.81|608.01|608.17|605.37|0
1654050300000|2022-06-01 02:25:00|610.12|607.32|611.04|608.24|611.27|608.47|609.78|606.98|0
1654050600000|2022-06-01 02:30:00|611.27|608.47|610.81|608.01|611.62|608.82|610.35|607.55|0
1654050900000|2022-06-01 02:35:00|611.04|608.24|610.11|607.31|611.5|608.7|609.88|607.08|0
1654051200000|2022-06-01 02:40:00|610.34|607.54|610.57|607.77|611.03|608.23|610.11|607.31|0
1654051500000|2022-06-01 02:45:00|610.46|607.66|611.49|608.69|611.72|608.92|610.34|607.54|0
1654051800000|2022-06-01 02:50:00|611.72|608.92|614.61|611.81|615.18|612.38|611.15|608.35|0
1654052100000|2022-06-01 02:55:00|614.72|611.92|615.64|612.84|616.1|613.3|614.03|611.23|0
1654052400000|2022-06-01 03:00:00|615.87|613.07|616.79|613.99|618.18|615.38|615.76|612.96|0
1654052700000|2022-06-01 03:05:00|616.68|613.88|618.41|615.61|618.64|615.84|616.56|613.76|0
1654053000000|2022-06-01 03:10:00|618.18|615.38|618.17|615.37|618.87|616.07|616.79|613.99|0
1654053300000|2022-06-01 03:15:00|618.41|615.61|617.02|614.22|618.41|615.61|617.02|614.22|0
1654053600000|2022-06-01 03:20:00|617.25|614.45|617.02|614.22|617.71|614.91|615.4|612.6|0
1654053900000|2022-06-01 03:25:00|616.79|613.99|616.56|613.76|617.02|614.22|615.63|612.83|0
1654054200000|2022-06-01 03:30:00|616.79|613.99|617.02|614.22|617.25|614.45|616.33|613.53|0
1654054500000|2022-06-01 03:35:00|617.14|614.34|617.25|614.45|618.17|615.37|617.02|614.22|0
1654054800000|2022-06-01 03:40:00|617.02|614.22|617.25|614.45|617.71|614.91|616.55|613.75|0
1654055100000|2022-06-01 03:45:00|617.14|614.34|614.71|611.91|617.14|614.34|614.71|611.91|0
1654055400000|2022-06-01 03:50:00|614.83|612.03|615.63|612.83|615.86|613.06|614.71|611.91|0
1654055700000|2022-06-01 03:55:00|615.4|612.6|615.63|612.83|615.86|613.06|615.4|612.6|0
1654056000000|2022-06-01 04:00:00|615.4|612.6|614.47|611.67|615.63|612.83|614.24|611.44|0
1654056300000|2022-06-01 04:05:00|614.24|611.44|620.94|618.14|621.17|618.37|613.78|610.98|0
1654056600000|2022-06-01 04:10:00|620.48|617.68|621.29|618.49|622.56|619.76|620.47|617.67|0
1654056900000|2022-06-01 04:15:00|621.17|618.37|621.17|618.37|622.32|619.52|621.17|618.37|0
1654057200000|2022-06-01 04:20:00|621.29|618.49|620.01|617.21|621.4|618.6|619.78|616.98|0
1654057500000|2022-06-01 04:25:00|620.24|617.44|618.85|616.05|620.7|617.9|618.62|615.82|0
1654057800000|2022-06-01 04:30:00|618.62|615.82|619.55|616.75|619.55|616.75|618.62|615.82|0
1654058100000|2022-06-01 04:35:00|619.44|616.64|617.24|614.44|620.01|617.21|617.24|614.44|0
1654058400000|2022-06-01 04:40:00|617.47|614.67|617.7|614.9|618.62|615.82|617.24|614.44|0
1654058700000|2022-06-01 04:45:00|617.93|615.13|618.28|615.48|618.85|616.05|617|614.2|0
1654059000000|2022-06-01 04:50:00|618.16|615.36|618.62|615.82|619.54|616.74|618.16|615.36|0
1654059300000|2022-06-01 04:55:00|618.16|615.36|614.93|612.13|618.16|615.36|614.69|611.89|0
1654059600000|2022-06-01 05:00:00|614.46|611.66|614.23|611.43|615.85|613.05|613.54|610.74|0
1654059900000|2022-06-01 05:05:00|614|611.2|613.31|610.51|614|611.2|611.24|608.44|0
1654060200000|2022-06-01 05:10:00|613.54|610.74|615.38|612.58|615.61|612.81|613.08|610.28|0
1654060500000|2022-06-01 05:15:00|615.27|612.47|617.46|614.66|617.92|615.12|614.46|611.66|0
1654060800000|2022-06-01 05:20:00|617.35|614.55|619.77|616.97|620.23|617.43|617.23|614.43|0
1654061100000|2022-06-01 05:25:00|619.54|616.74|620|617.2|620.46|617.66|618.84|616.04|0
1654061400000|2022-06-01 05:30:00|620.35|617.55|627.41|624.61|627.41|624.61|620.35|617.55|0
1654061700000|2022-06-01 05:35:00|627.29|624.49|625.78|622.98|627.29|624.49|624.98|622.18|0
1654062000000|2022-06-01 05:40:00|625.55|622.75|625.55|622.75|625.9|623.1|624.16|621.36|0
1654062300000|2022-06-01 05:45:00|625.78|622.98|629.72|626.92|629.72|626.92|624.85|622.05|0
1654062600000|2022-06-01 05:50:00|629.95|627.15|629.72|626.92|629.95|627.15|626.94|624.14|0
1654062900000|2022-06-01 05:55:00|629.26|626.46|627.06|624.26|630.19|627.39|626.94|624.14|0
1654063200000|2022-06-01 06:00:00|626.71|623.91|625.55|622.75|629.26|626.46|625.31|622.51|0
1654063500000|2022-06-01 06:05:00|625.31|622.51|621.38|618.58|625.55|622.75|621.38|618.58|0
1654063800000|2022-06-01 06:10:00|621.15|618.35|621.15|618.35|621.84|619.04|618.6|615.8|0
1654064100000|2022-06-01 06:15:00|621.38|618.58|623.46|620.66|623.46|620.66|619.99|617.19|0
1654064400000|2022-06-01 06:20:00|623.35|620.55|619.65|616.85|623.92|621.12|619.53|616.73|0
1654064700000|2022-06-01 06:25:00|619.88|617.08|622.42|619.62|622.76|619.96|619.76|616.96|0
1654065000000|2022-06-01 06:30:00|622.3|619.5|622.76|619.96|622.76|619.96|621.38|618.58|0
1654065300000|2022-06-01 06:35:00|622.99|620.19|622.53|619.73|625.31|622.51|621.49|618.69|0
1654065600000|2022-06-01 06:40:00|622.3|619.5|619.99|617.19|622.53|619.73|618.83|616.03|0
1654065900000|2022-06-01 06:45:00|620.11|617.31|617.21|614.41|620.91|618.11|617.21|614.41|0
1654066200000|2022-06-01 06:50:00|617.44|614.64|618.83|616.03|619.75|616.95|617.44|614.64|0
1654066500000|2022-06-01 06:55:00|618.72|615.92|617.9|615.1|619.18|616.38|617.44|614.64|0
1654066800000|2022-06-01 07:00:00|617.67|614.87|617.56|614.76|620.91|618.11|614.56|611.76|0
1654067100000|2022-06-01 07:05:00|617.24|614.84|617.65|615.25|619.9|617.5|614.42|612.02|0
1654067400000|2022-06-01 07:10:00|617.76|615.36|616.14|613.74|618.45|616.05|613.61|611.21|0
1654067700000|2022-06-01 07:15:00|615.91|613.51|615.68|613.28|617.29|614.89|614.3|611.9|0
1654068000000|2022-06-01 07:20:00|615.91|613.51|617.98|615.58|620.06|617.66|615.22|612.82|0
1654068300000|2022-06-01 07:25:00|618.22|615.82|617.06|614.66|619.49|617.09|615.45|613.05|0
1654068600000|2022-06-01 07:30:00|617.29|614.89|613.72|611.32|619.72|617.32|613.61|611.21|0
1654068900000|2022-06-01 07:35:00|613.84|611.44|615.22|612.82|615.22|612.82|612.45|610.05|0
1654069200000|2022-06-01 07:40:00|616.37|613.97|622.37|619.97|624.13|621.73|615.68|613.28|0
1654069500000|2022-06-01 07:45:00|622.14|619.74|620.98|618.58|623.75|621.35|620.18|617.78|0
1654069800000|2022-06-01 07:50:00|620.75|618.35|622.14|619.74|623.06|620.66|619.14|616.74|0
1654070100000|2022-06-01 07:55:00|622.37|619.97|621.1|618.7|622.37|619.97|618.45|616.05|0
1654070400000|2022-06-01 08:00:00|621.21|618.81|621.9|619.5|623.06|620.66|619.83|617.43|0
1654070700000|2022-06-01 08:05:00|621.79|619.39|627.68|625.28|631.62|629.22|621.21|618.81|0
1654071000000|2022-06-01 08:10:00|627.91|625.51|633.59|631.19|633.82|631.42|627.91|625.51|0
1654071300000|2022-06-01 08:15:00|633.7|631.3|632.54|630.14|633.7|631.3|630.92|628.52|0
1654071600000|2022-06-01 08:20:00|632.31|629.91|630.22|627.82|634.4|632|630.22|627.82|0
1654071900000|2022-06-01 08:25:00|629.99|627.59|629.06|626.66|631.15|628.75|628.6|626.2|0
1654072200000|2022-06-01 08:30:00|628.83|626.43|627.91|625.51|628.83|626.43|625.94|623.54|0
1654072500000|2022-06-01 08:35:00|627.67|625.27|629.41|627.01|630.45|628.05|626.41|624.01|0
1654072800000|2022-06-01 08:40:00|628.83|626.43|629.06|626.66|631.38|628.98|627.67|625.27|0
1654073100000|2022-06-01 08:45:00|628.37|625.97|624.56|622.16|628.83|626.43|624.32|621.92|0
1654073400000|2022-06-01 08:50:00|624.43|622.03|625.59|623.19|625.94|623.54|624.43|622.03|0
1654073700000|2022-06-01 08:55:00|625.36|622.96|628.02|625.62|628.02|625.62|625.36|622.96|0
1654074000000|2022-06-01 09:00:00|627.21|624.81|626.86|624.46|627.9|625.5|624.66|622.26|0
1654074300000|2022-06-01 09:05:00|626.4|624|624.43|622.03|626.63|624.23|622.81|620.41|0
1654074600000|2022-06-01 09:10:00|624.2|621.8|624.89|622.49|625.59|623.19|624.2|621.8|0
1654074900000|2022-06-01 09:15:00|624.66|622.26|624.66|622.26|625.01|622.61|623.51|621.11|0
1654075200000|2022-06-01 09:20:00|624.55|622.15|622.35|619.95|625.47|623.07|620.97|618.57|0
1654075500000|2022-06-01 09:25:00|622.47|620.07|621.89|619.49|622.7|620.3|620.96|618.56|0
1654075800000|2022-06-01 09:30:00|621.66|619.26|620.27|617.87|621.89|619.49|620.27|617.87|0
1654076100000|2022-06-01 09:35:00|620.16|617.76|622.12|619.72|622.12|619.72|619.81|617.41|0
1654076400000|2022-06-01 09:40:00|622.24|619.84|622.24|619.84|623.27|620.87|622.12|619.72|0
1654076700000|2022-06-01 09:45:00|622.12|619.72|624.19|621.79|624.42|622.02|622.12|619.72|0
1654077000000|2022-06-01 09:50:00|624.31|621.91|623.5|621.1|625.58|623.18|623.27|620.87|0
1654077300000|2022-06-01 09:55:00|623.73|621.33|625.58|623.18|625.81|623.41|623.5|621.1|0
1654077600000|2022-06-01 10:00:00|625.81|623.41|625.58|623.18|626.27|623.87|624.42|622.02|0
1654077900000|2022-06-01 10:05:00|625.35|622.95|627.66|625.26|628.7|626.3|624.65|622.25|0
1654078200000|2022-06-01 10:10:00|627.43|625.03|628.12|625.72|629.28|626.88|627.2|624.8|0
1654078500000|2022-06-01 10:15:00|628.58|626.18|627.08|624.68|629.05|626.65|626.27|623.87|0
1654078800000|2022-06-01 10:20:00|626.96|624.56|628.81|626.41|630.43|628.03|626.73|624.33|0
1654079100000|2022-06-01 10:25:00|628.58|626.18|629.51|627.11|630.9|628.5|628.58|626.18|0
1654079400000|2022-06-01 10:30:00|629.74|627.34|628.12|625.72|629.74|627.34|626.27|623.87|0
1654079700000|2022-06-01 10:35:00|628.24|625.84|631.13|628.73|631.36|628.96|626.96|624.56|0
1654080000000|2022-06-01 10:40:00|630.89|628.49|627.19|624.79|630.89|628.49|626.96|624.56|0
1654080300000|2022-06-01 10:45:00|626.96|624.56|629.73|627.33|629.73|627.33|626.96|624.56|0
1654080600000|2022-06-01 10:50:00|629.5|627.1|631.94|629.54|632.05|629.65|629.39|626.99|0
1654080900000|2022-06-01 10:55:00|632.05|629.65|630.43|628.03|633.67|631.27|629.04|626.64|0
1654081200000|2022-06-01 11:00:00|630.55|628.15|627.19|624.79|630.55|628.15|626.95|624.55|0
1654081500000|2022-06-01 11:05:00|626.95|624.55|623.49|621.09|627.54|625.14|621.41|619.01|0
1654081800000|2022-06-01 11:10:00|623.72|621.32|623.49|621.09|625.22|622.82|622.33|619.93|0
1654082100000|2022-06-01 11:15:00|623.25|620.85|625.33|622.93|625.45|623.05|623.25|620.85|0
1654082400000|2022-06-01 11:20:00|625.45|623.05|625.33|622.93|626.95|624.55|624.64|622.24|0
1654082700000|2022-06-01 11:25:00|625.22|622.82|624.18|621.78|625.56|623.16|624.18|621.78|0
1654083000000|2022-06-01 11:30:00|624.3|621.9|623.48|621.08|626.72|624.32|620.71|618.31|0
1654083300000|2022-06-01 11:35:00|623.6|621.2|622.33|619.93|623.6|621.2|620.02|617.62|0
1654083600000|2022-06-01 11:40:00|622.45|620.05|624.99|622.59|625.22|622.82|622.09|619.69|0
1654083900000|2022-06-01 11:45:00|624.87|622.47|622.09|619.69|625.56|623.16|619.09|616.69|0
1654084200000|2022-06-01 11:50:00|621.86|619.46|623.14|620.74|624.52|622.12|621.63|619.23|0
1654084500000|2022-06-01 11:55:00|623.25|620.85|617.48|615.08|623.25|620.85|617.48|615.08|0
1654084800000|2022-06-01 12:00:00|617.25|614.85|616.56|614.16|618.86|616.46|614.72|612.32|0
1654085100000|2022-06-01 12:05:00|616.79|614.39|617.48|615.08|617.83|615.43|614.48|612.08|0
1654085400000|2022-06-01 12:10:00|617.71|615.31|617.02|614.62|617.71|615.31|615.63|613.23|0
1654085700000|2022-06-01 12:15:00|616.79|614.39|618.98|616.58|618.98|616.58|615.86|613.46|0
1654086000000|2022-06-01 12:20:00|619.09|616.69|613.79|611.39|619.32|616.92|613.56|611.16|0
1654086300000|2022-06-01 12:25:00|614.02|611.62|612.18|609.78|614.71|612.31|610.34|607.94|0
1654086600000|2022-06-01 12:30:00|611.95|609.55|611.26|608.86|614.48|612.08|611.26|608.86|0
1654086900000|2022-06-01 12:35:00|611.03|608.63|611.49|609.09|612.64|610.24|610.8|608.4|0
1654087200000|2022-06-01 12:40:00|611.61|609.21|609.77|607.37|613.33|610.93|609.42|607.02|0
1654087500000|2022-06-01 12:45:00|609.65|607.25|612.41|610.01|613.33|610.93|609.65|607.25|0
1654087800000|2022-06-01 12:50:00|612.64|610.24|611.49|609.09|613.1|610.7|610.8|608.4|0
1654088100000|2022-06-01 12:55:00|611.38|608.98|614.47|612.07|614.47|612.07|610.34|607.94|0
1654088400000|2022-06-01 13:00:00|613.67|611.27|614.93|612.53|616.78|614.38|612.41|610.01|0
1654088700000|2022-06-01 13:05:00|615.16|612.76|611.02|608.62|615.62|613.22|611.02|608.62|0
1654089000000|2022-06-01 13:10:00|611.25|608.85|610.56|608.16|611.94|609.54|608.04|605.64|0
1654089300000|2022-06-01 13:15:00|610.45|608.05|607.58|605.18|612.4|610|607.35|604.95|0
1654089600000|2022-06-01 13:20:00|608.27|605.87|608.5|606.1|611.25|608.85|607.93|605.53|0
1654089900000|2022-06-01 13:25:00|607.81|605.41|608.04|605.64|609.41|607.01|607.81|605.41|0
1654090200000|2022-06-01 13:30:00|608.5|606.1|604.39|601.99|608.72|606.32|598.66|596.26|0
1654090500000|2022-06-01 13:35:00|603.24|600.84|612.43|610.03|612.66|610.26|598.2|595.8|0
1654090800000|2022-06-01 13:40:00|612.2|609.8|611.74|609.34|615.31|612.91|608.75|606.35|0
1654091100000|2022-06-01 13:45:00|610.36|607.96|616.11|613.71|619.23|616.83|608.52|606.12|0
1654091400000|2022-06-01 13:50:00|615.42|613.02|608.52|606.12|617.49|615.09|607.72|605.32|0
1654091700000|2022-06-01 13:55:00|607.37|604.97|611.16|608.76|613.8|611.4|606.22|603.82|0
1654092000000|2022-06-01 14:00:00|609.78|607.38|617.72|615.32|623.5|621.1|608.29|605.89|0
1654092300000|2022-06-01 14:05:00|619.11|616.71|631.83|629.43|635.08|632.68|618.18|615.78|0
1654092600000|2022-06-01 14:10:00|632.06|629.66|637.49|635.09|638.46|636.06|628.35|625.95|0
1654092900000|2022-06-01 14:15:00|638.42|636.02|648.89|646.49|649.36|646.96|638.42|636.02|0
1654093200000|2022-06-01 14:20:00|649.36|646.96|649.67|647.27|649.79|647.39|645.8|643.4|0
1654093500000|2022-06-01 14:25:00|649.9|647.5|654.09|651.69|654.56|652.16|646.41|644.01|0
1654093800000|2022-06-01 14:30:00|654.33|651.93|659.46|657.06|660.16|657.76|648.5|646.1|0
1654094100000|2022-06-01 14:35:00|660.4|658|658.65|656.25|665.31|662.91|657.83|655.43|0
1654094400000|2022-06-01 14:40:00|658.99|656.59|655.72|653.32|659.93|657.53|653.63|651.23|0
1654094700000|2022-06-01 14:45:00|656.42|654.02|660.63|658.23|660.63|658.23|654.56|652.16|0
1654095000000|2022-06-01 14:50:00|660.86|658.46|650.13|647.73|661.56|659.16|649.32|646.92|0
1654095300000|2022-06-01 14:55:00|650.36|647.96|649.9|647.5|652.69|650.29|647.8|645.4|0
1654095600000|2022-06-01 15:00:00|650.83|648.43|657.12|654.72|660.63|658.23|650.36|647.96|0
1654095900000|2022-06-01 15:05:00|657.59|655.19|661.79|659.39|661.79|659.39|654.32|651.92|0
1654096200000|2022-06-01 15:10:00|661.56|659.16|659.22|656.82|661.79|659.39|654.55|652.15|0
1654096500000|2022-06-01 15:15:00|659.34|656.94|662.96|660.56|667.18|664.78|657.94|655.54|0
1654096800000|2022-06-01 15:20:00|664.13|661.73|670.22|667.82|672.34|669.94|664.13|661.73|0
1654097100000|2022-06-01 15:25:00|670.46|668.06|669.05|666.65|676.55|674.15|669.05|666.65|0
1654097400000|2022-06-01 15:30:00|669.75|667.35|671.39|668.99|673.26|670.86|666.48|664.08|0
1654097700000|2022-06-01 15:35:00|670.69|668.29|672.09|669.69|676.07|673.67|669.75|667.35|0
1654098000000|2022-06-01 15:40:00|673.38|670.98|679.83|677.43|679.83|677.43|673.26|670.86|0
1654098300000|2022-06-01 15:45:00|680.3|677.9|681.19|678.79|681.19|678.79|675.14|672.74|0
1654098600000|2022-06-01 15:50:00|681.43|679.03|678.41|676.01|682.86|680.46|677.24|674.84|0
1654098900000|2022-06-01 15:55:00|677.71|675.31|680.64|678.24|681.22|678.82|675.37|672.97|0
1654099200000|2022-06-01 16:00:00|680.99|678.59|683.09|680.69|684.73|682.33|679.58|677.18|0
1654099500000|2022-06-01 16:05:00|683.56|681.16|680.52|678.12|683.68|681.28|677.94|675.54|0
1654099800000|2022-06-01 16:10:00|681.22|678.82|679.81|677.41|685.91|683.51|679.81|677.41|0
1654100100000|2022-06-01 16:15:00|680.05|677.65|675.6|673.2|680.64|678.24|675.6|673.2|0
1654100400000|2022-06-01 16:20:00|675.37|672.97|674.43|672.03|676.3|673.9|673.03|670.63|0
1654100700000|2022-06-01 16:25:00|674.67|672.27|681.45|679.05|681.45|679.05|673.96|671.56|0
1654101000000|2022-06-01 16:30:00|681.92|679.52|674.9|672.5|681.92|679.52|673.03|670.63|0
1654101300000|2022-06-01 16:35:00|674.66|672.26|676.3|673.9|679.11|676.71|673.26|670.86|0
1654101600000|2022-06-01 16:40:00|676.77|674.37|680.28|677.88|680.51|678.11|673.73|671.33|0
1654101900000|2022-06-01 16:45:00|680.51|678.11|683.56|681.16|685.43|683.03|679.57|677.17|0
1654102200000|2022-06-01 16:50:00|683.32|680.92|678.87|676.47|686.84|684.44|678.87|676.47|0
1654102500000|2022-06-01 16:55:00|679.1|676.7|677.35|674.95|680.98|678.58|675.6|673.2|0
1654102800000|2022-06-01 17:00:00|677.7|675.3|677.7|675.3|678.87|676.47|673.49|671.09|0
1654103100000|2022-06-01 17:05:00|678.05|675.65|668.12|665.72|678.05|675.65|668.12|665.72|0
1654103400000|2022-06-01 17:10:00|667.89|665.49|671.98|669.58|672.32|669.92|665.79|663.39|0
1654103700000|2022-06-01 17:15:00|671.62|669.22|666.49|664.09|671.62|669.22|665.33|662.93|0
1654104000000|2022-06-01 17:20:00|666.72|664.32|667.89|665.49|669.29|666.89|662.53|660.13|0
1654104300000|2022-06-01 17:25:00|667.42|665.02|666.02|663.62|667.42|665.02|662.53|660.13|0
1654104600000|2022-06-01 17:30:00|666.26|663.86|662.41|660.01|668.44|666.04|661.95|659.55|0
1654104900000|2022-06-01 17:35:00|662.65|660.25|657.52|655.12|663.35|660.95|655.89|653.49|0
1654105200000|2022-06-01 17:40:00|657.75|655.35|656.59|654.19|659.38|656.98|655.42|653.02|0
1654105500000|2022-06-01 17:45:00|656.12|653.72|657.75|655.35|659.38|656.98|654.26|651.86|0
1654105800000|2022-06-01 17:50:00|658.45|656.05|663.34|660.94|663.81|661.41|656.35|653.95|0
1654106100000|2022-06-01 17:55:00|664.04|661.64|659.38|656.98|664.04|661.64|654.72|652.32|0
1654106400000|2022-06-01 18:00:00|659.84|657.44|654.02|651.62|660.43|658.03|653.33|650.93|0
1654106700000|2022-06-01 18:05:00|654.49|652.09|654.26|651.86|658.68|656.28|651.93|649.53|0
1654107000000|2022-06-01 18:10:00|654.38|651.98|655.31|652.91|658.91|656.51|653.56|651.16|0
1654107300000|2022-06-01 18:15:00|655.19|652.79|657.05|654.65|659.37|656.97|652.63|650.23|0
1654107600000|2022-06-01 18:20:00|656.35|653.95|644.97|642.57|658.68|656.28|644.74|642.34|0
1654107900000|2022-06-01 18:25:00|644.86|642.46|642.42|640.02|645.9|643.5|638.49|636.09|0
1654108200000|2022-06-01 18:30:00|641.96|639.56|640.57|638.17|642.66|640.26|639.65|637.25|0
1654108500000|2022-06-01 18:35:00|641.04|638.64|644.51|642.11|644.51|642.11|638.03|635.63|0
1654108800000|2022-06-01 18:40:00|644.74|642.34|637.57|635.17|645.2|642.8|636.64|634.24|0
1654109100000|2022-06-01 18:45:00|636.88|634.48|640.8|638.4|643.81|641.41|636.88|634.48|0
1654109400000|2022-06-01 18:50:00|641.26|638.86|646.82|644.42|647.28|644.88|641.03|638.63|0
1654109700000|2022-06-01 18:55:00|646.36|643.96|647.17|644.77|649.83|647.43|643.58|641.18|0
1654110000000|2022-06-01 19:00:00|646.82|644.42|649.14|646.74|652.39|649.99|644.27|641.87|0
1654110300000|2022-06-01 19:05:00|649.83|647.43|644.5|642.1|649.83|647.43|642.42|640.02|0
1654110600000|2022-06-01 19:10:00|645.2|642.8|638.84|636.44|646.12|643.72|637.56|635.16|0
1654110900000|2022-06-01 19:15:00|638.95|636.55|638.95|636.55|641.95|639.55|634.56|632.16|0
1654111200000|2022-06-01 19:20:00|639.07|636.67|638.72|636.32|640.56|638.16|635.71|633.31|0
1654111500000|2022-06-01 19:25:00|639.3|636.9|640.56|638.16|643.8|641.4|638.71|636.31|0
1654111800000|2022-06-01 19:30:00|641.72|639.32|643.59|641.19|645.89|643.49|641.02|638.62|0
1654112100000|2022-06-01 19:35:00|644.29|641.89|636.83|634.43|646.62|644.22|636.83|634.43|0
1654112400000|2022-06-01 19:40:00|636.6|634.2|639.85|637.45|639.85|637.45|633.69|631.29|0
1654112700000|2022-06-01 19:45:00|640.79|638.39|639.15|636.75|643.35|640.95|637.06|634.66|0
1654113000000|2022-06-01 19:50:00|635.66|633.26|651.53|649.13|651.99|649.59|635.66|633.26|0
1654113300000|2022-06-01 19:55:00|652.46|650.06|659.49|657.09|660.43|658.03|651.29|648.89|0
1654113600000|2022-06-01 20:00:00|659.26|656.86|659.49|657.09|661.14|658.74|656.68|654.28|0
1654113900000|2022-06-01 20:05:00|659.26|656.86|660.9|658.5|663.72|661.32|659.02|656.62|0
1654114200000|2022-06-01 20:10:00|660.67|658.27|659.26|656.86|662.31|659.91|659.26|656.86|0
1654114500000|2022-06-01 20:15:00|659.22|656.42|662.04|659.24|662.04|659.24|659.22|656.42|0
1654114800000|2022-06-01 20:20:00|662.27|659.47|661.1|658.3|663.21|660.41|661.1|658.3|0
1654115100000|2022-06-01 20:25:00|660.99|658.19|660.63|657.83|661.33|658.53|660.39|657.59|0
1654115400000|2022-06-01 20:30:00|660.86|658.06|661.69|658.89|662.04|659.24|659.69|656.89|0
1654115700000|2022-06-01 20:35:00|661.8|659|662.04|659.24|662.27|659.47|661.1|658.3|0
1654116000000|2022-06-01 20:40:00|662.27|659.47|663.44|660.64|663.68|660.88|662.27|659.47|0
1654116300000|2022-06-01 20:45:00|663.21|660.41|661.09|658.29|664.15|661.35|660.86|658.06|0
1654116600000|2022-06-01 20:50:00|661.69|658.89|663.33|660.53|663.33|660.53|660.39|657.59|0
1654116900000|2022-06-01 20:55:00|662.97|660.17|661.69|658.89|664.85|662.05|661.22|658.42|0
1654117200000|2022-06-01 21:00:00|661.7|658.9|662.14|659.34|662.25|659.45|660.92|658.12|0
1654117500000|2022-06-01 21:05:00|662.01|659.21|662.01|659.21|662.12|659.32|662.01|659.21|0
1654117800000|2022-06-01 21:10:00|661.97|659.17|662.31|659.51|662.35|659.55|661.94|659.14|0
1654118100000|2022-06-01 21:15:00|661.87|659.07|661.43|658.63|661.87|659.07|661.36|658.56|0
1654118400000|2022-06-01 21:20:00|661.36|658.56|661.19|658.39|661.46|658.66|661.19|658.39|0
1654118700000|2022-06-01 21:25:00|661.22|658.42|661.3|658.5|661.66|658.86|661.22|658.42|0
1654119000000|2022-06-01 21:30:00|661.32|658.52|661.66|658.86|661.76|658.96|661.26|658.46|0
1654119300000|2022-06-01 21:35:00|661.73|658.93|661.56|658.76|661.73|658.93|661.56|658.76|0
1654119600000|2022-06-01 21:40:00|661.49|658.69|661.62|658.82|661.62|658.82|661.26|658.46|0
1654119900000|2022-06-01 21:45:00|661.56|658.76|662.24|659.44|662.31|659.51|661.56|658.76|0
1654120200000|2022-06-01 21:50:00|662.21|659.41|662.21|659.41|662.62|659.82|662.21|659.41|0
1654120500000|2022-06-01 21:55:00|662.14|659.34|661.86|659.06|662.31|659.51|661.55|658.75|0
1654120800000|2022-06-01 22:00:00|660.97|658.17|660.5|657.7|662.26|659.46|659.8|657|0
1654121100000|2022-06-01 22:05:00|660.38|657.58|662.14|659.34|662.49|659.69|660.14|657.34|0
1654121400000|2022-06-01 22:10:00|662.02|659.22|662.61|659.81|664.14|661.34|662.02|659.22|0
1654121700000|2022-06-01 22:15:00|662.49|659.69|660.61|657.81|662.49|659.69|659.44|656.64|0
1654122000000|2022-06-01 22:20:00|660.5|657.7|662.96|660.16|664.14|661.34|659.91|657.11|0
1654122300000|2022-06-01 22:25:00|662.72|659.92|663.9|661.1|664.13|661.33|662.49|659.69|0
1654122600000|2022-06-01 22:30:00|664.13|661.33|664.6|661.8|666.14|663.34|663.19|660.39|0
1654122900000|2022-06-01 22:35:00|664.13|661.33|666.01|663.21|666.49|663.69|664.13|661.33|0
1654123200000|2022-06-01 22:40:00|666.25|663.45|665.54|662.74|666.48|663.68|663.66|660.86|0
1654123500000|2022-06-01 22:45:00|665.67|662.87|667.31|664.51|667.9|665.1|664.6|661.8|0
1654123800000|2022-06-01 22:50:00|667.19|664.39|666.95|664.15|668.13|665.33|666.61|663.81|0
1654124100000|2022-06-01 22:55:00|666.84|664.04|667.66|664.86|667.89|665.09|666.48|663.68|0
1654124400000|2022-06-01 23:00:00|667.42|664.62|666.72|663.92|668.36|665.56|666.01|663.21|0
1654124700000|2022-06-01 23:05:00|666.84|664.04|667.42|664.62|667.89|665.09|666.48|663.68|0
1654125000000|2022-06-01 23:10:00|667.66|664.86|666.37|663.57|668.96|666.16|666.13|663.33|0
1654125300000|2022-06-01 23:15:00|666.24|663.44|666.71|663.91|667.42|664.62|665.77|662.97|0
1654125600000|2022-06-01 23:20:00|666.48|663.68|666.01|663.21|666.95|664.15|665.3|662.5|0
1654125900000|2022-06-01 23:25:00|665.89|663.09|665.3|662.5|666.01|663.21|664.83|662.03|0
1654126200000|2022-06-01 23:30:00|665.07|662.27|666.48|663.68|666.48|663.68|664.72|661.92|0
1654126500000|2022-06-01 23:35:00|666.6|663.8|667.18|664.38|667.42|664.62|666.24|663.44|0
1654126800000|2022-06-01 23:40:00|666.95|664.15|670.48|667.68|671.19|668.39|666.95|664.15|0
1654127100000|2022-06-01 23:45:00|670.95|668.15|670.01|667.21|671.54|668.74|670.01|667.21|0
1654127400000|2022-06-01 23:50:00|670.24|667.44|671.42|668.62|671.89|669.09|670.24|667.44|0
1654127700000|2022-06-01 23:55:00|671.18|668.38|670.48|667.68|671.89|669.09|670.13|667.33|0
1654128000000|2022-06-02 00:00:00|670.24|667.44|672.72|669.92|672.83|670.03|668.83|666.03|0
1654128300000|2022-06-02 00:05:00|672.48|669.68|670|667.2|674.01|671.21|669.77|666.97|0
1654128600000|2022-06-02 00:10:00|669.77|666.97|667.41|664.61|670.95|668.15|666.47|663.67|0
1654128900000|2022-06-02 00:15:00|667.18|664.38|660.05|657.25|667.41|664.61|660.05|657.25|0
1654129200000|2022-06-02 00:20:00|659.81|657.01|657.46|654.66|660.75|657.95|656.98|654.18|0
1654129500000|2022-06-02 00:25:00|657.69|654.89|656.98|654.18|658.4|655.6|653.93|651.13|0
1654129800000|2022-06-02 00:30:00|656.75|653.95|657.45|654.65|657.93|655.13|656.04|653.24|0
1654130100000|2022-06-02 00:35:00|657.22|654.42|653.92|651.12|657.69|654.89|653.11|650.31|0
1654130400000|2022-06-02 00:40:00|653.69|650.89|654.63|651.83|655.33|652.53|652.51|649.71|0
1654130700000|2022-06-02 00:45:00|654.39|651.59|651.93|649.13|655.33|652.53|651.69|648.89|0
1654131000000|2022-06-02 00:50:00|651.57|648.77|654.63|651.83|654.63|651.83|651.57|648.77|0
1654131300000|2022-06-02 00:55:00|654.75|651.95|654.04|651.24|654.86|652.06|652.75|649.95|0
1654131600000|2022-06-02 01:00:00|653.92|651.12|655.33|652.53|655.8|653|652.75|649.95|0
1654131900000|2022-06-02 01:05:00|655.8|653|654.15|651.35|656.51|653.71|654.15|651.35|0
1654132200000|2022-06-02 01:10:00|654.04|651.24|655.33|652.53|655.8|653|653.92|651.12|0
1654132500000|2022-06-02 01:15:00|655.09|652.29|655.33|652.53|656.27|653.47|654.39|651.59|0
1654132800000|2022-06-02 01:20:00|655.22|652.42|654.15|651.35|655.22|652.42|652.04|649.24|0
1654133100000|2022-06-02 01:25:00|653.92|651.12|652.04|649.24|654.86|652.06|651.8|649|0
1654133400000|2022-06-02 01:30:00|651.57|648.77|651.8|649|652.98|650.18|650.39|647.59|0
1654133700000|2022-06-02 01:35:00|651.56|648.76|653.21|650.41|653.92|651.12|651.56|648.76|0
1654134000000|2022-06-02 01:40:00|652.97|650.17|655.33|652.53|655.68|652.88|652.5|649.7|0
1654134300000|2022-06-02 01:45:00|655.56|652.76|654.51|651.71|655.56|652.76|653.91|651.11|0
1654134600000|2022-06-02 01:50:00|654.38|651.58|653.23|650.43|656.5|653.7|651.45|648.65|0
1654134900000|2022-06-02 01:55:00|653.12|650.32|656.54|653.74|656.54|653.74|653.12|650.32|0
1654135200000|2022-06-02 02:00:00|656.31|653.51|659.38|656.58|659.86|657.06|656.07|653.27|0
1654135500000|2022-06-02 02:05:00|660.09|657.29|657.01|654.21|660.8|658|656.54|653.74|0
1654135800000|2022-06-02 02:10:00|657.25|654.45|654.41|651.61|657.96|655.16|654.18|651.38|0
1654136100000|2022-06-02 02:15:00|653.94|651.14|653.23|650.43|654.89|652.09|652.76|649.96|0
1654136400000|2022-06-02 02:20:00|652.99|650.19|653.7|650.9|654.88|652.08|652.52|649.72|0
1654136700000|2022-06-02 02:25:00|653.59|650.79|653.7|650.9|654.41|651.61|652.76|649.96|0
1654137000000|2022-06-02 02:30:00|653.47|650.67|652.28|649.48|654.41|651.61|652.05|649.25|0
1654137300000|2022-06-02 02:35:00|652.52|649.72|654.41|651.61|655.12|652.32|652.05|649.25|0
1654137600000|2022-06-02 02:40:00|654.88|652.08|656.54|653.74|656.77|653.97|654.65|651.85|0
1654137900000|2022-06-02 02:45:00|656.66|653.86|654.88|652.08|657.25|654.45|654.17|651.37|0
1654138200000|2022-06-02 02:50:00|654.77|651.97|655.59|652.79|656.42|653.62|654.64|651.84|0
1654138500000|2022-06-02 02:55:00|655.83|653.03|658.08|655.28|658.43|655.63|654.64|651.84|0
1654138800000|2022-06-02 03:00:00|657.95|655.15|657.95|655.15|658.19|655.39|656.42|653.62|0
1654139100000|2022-06-02 03:05:00|657.72|654.92|657.72|654.92|658.08|655.28|655.35|652.55|0
1654139400000|2022-06-02 03:10:00|657.6|654.8|658.66|655.86|659.61|656.81|657.48|654.68|0
1654139700000|2022-06-02 03:15:00|658.55|655.75|657.72|654.92|658.55|655.75|656.77|653.97|0
1654140000000|2022-06-02 03:20:00|657.6|654.8|657.48|654.68|657.6|654.8|656.53|653.73|0
1654140300000|2022-06-02 03:25:00|657.36|654.56|657.71|654.91|657.95|655.15|657|654.2|0
1654140600000|2022-06-02 03:30:00|657.6|654.8|658.07|655.27|658.66|655.86|657|654.2|0
1654140900000|2022-06-02 03:35:00|658.19|655.39|658.66|655.86|660.32|657.52|658.19|655.39|0
1654141200000|2022-06-02 03:40:00|658.42|655.62|658.19|655.39|658.55|655.75|656.65|653.85|0
1654141500000|2022-06-02 03:45:00|658.31|655.51|657.36|654.56|659.13|656.33|657|654.2|0
1654141800000|2022-06-02 03:50:00|657|654.2|658.31|655.51|658.54|655.74|656.76|653.96|0
1654142100000|2022-06-02 03:55:00|658.54|655.74|657.47|654.67|658.66|655.86|657.24|654.44|0
1654142400000|2022-06-02 04:00:00|657.36|654.56|657.71|654.91|658.18|655.38|656.53|653.73|0
1654142700000|2022-06-02 04:05:00|657.47|654.67|658.42|655.62|658.66|655.86|657|654.2|0
1654143000000|2022-06-02 04:10:00|658.18|655.38|657.71|654.91|658.31|655.51|657|654.2|0
1654143300000|2022-06-02 04:15:00|657.59|654.79|655.13|652.33|657.85|655.05|655.13|652.33|0
1654143600000|2022-06-02 04:20:00|655.25|652.45|656.07|653.27|656.31|653.51|655.13|652.33|0
1654143900000|2022-06-02 04:25:00|655.84|653.04|655.84|653.04|656.43|653.63|655.6|652.8|0
1654144200000|2022-06-02 04:30:00|655.6|652.8|655.36|652.56|656.07|653.27|655.36|652.56|0
1654144500000|2022-06-02 04:35:00|655.6|652.8|654.42|651.62|656.07|653.27|654.18|651.38|0
1654144800000|2022-06-02 04:40:00|654.18|651.38|654.66|651.86|654.89|652.09|653.71|650.91|0
1654145100000|2022-06-02 04:45:00|654.65|651.85|655.36|652.56|655.36|652.56|653.95|651.15|0
1654145400000|2022-06-02 04:50:00|655.6|652.8|654.89|652.09|656.07|653.27|654.65|651.85|0
1654145700000|2022-06-02 04:55:00|654.65|651.85|654.65|651.85|654.89|652.09|654.42|651.62|0
1654146000000|2022-06-02 05:00:00|654.42|651.62|654.89|652.09|654.89|652.09|653.24|650.44|0
1654146300000|2022-06-02 05:05:00|654.77|651.97|656.07|653.27|656.54|653.74|653.94|651.14|0
1654146600000|2022-06-02 05:10:00|656.3|653.5|661.5|658.7|661.5|658.7|656.3|653.5|0
1654146900000|2022-06-02 05:15:00|661.62|658.82|661.97|659.17|664.33|661.53|660.08|657.28|0
1654147200000|2022-06-02 05:20:00|661.73|658.93|661.73|658.93|662.68|659.88|660.79|657.99|0
1654147500000|2022-06-02 05:25:00|661.85|659.05|660.08|657.28|662.91|660.11|660.08|657.28|0
1654147800000|2022-06-02 05:30:00|659.96|657.16|661.73|658.93|661.73|658.93|659.84|657.04|0
1654148100000|2022-06-02 05:35:00|661.62|658.82|661.85|659.05|663.62|660.82|660.44|657.64|0
1654148400000|2022-06-02 05:40:00|661.97|659.17|659.84|657.04|661.97|659.17|659.6|656.8|0
1654148700000|2022-06-02 05:45:00|660.08|657.28|658.42|655.62|660.2|657.4|657.48|654.68|0
1654149000000|2022-06-02 05:50:00|657.95|655.15|656.06|653.26|658.42|655.62|655.82|653.02|0
1654149300000|2022-06-02 05:55:00|655.82|653.02|656.53|653.73|656.89|654.09|655.35|652.55|0
1654149600000|2022-06-02 06:00:00|656.77|653.97|654.06|651.26|657.24|654.44|653.82|651.02|0
1654149900000|2022-06-02 06:05:00|654.17|651.37|652.29|649.49|655.59|652.79|652.05|649.25|0
1654150200000|2022-06-02 06:10:00|652.05|649.25|654.41|651.61|654.64|651.84|651.82|649.02|0
1654150500000|2022-06-02 06:15:00|654.17|651.37|657.24|654.44|657.24|654.44|654.17|651.37|0
1654150800000|2022-06-02 06:20:00|657|654.2|656.29|653.49|657.47|654.67|656.29|653.49|0
1654151100000|2022-06-02 06:25:00|656.42|653.62|657.47|654.67|657.71|654.91|655.58|652.78|0
1654151400000|2022-06-02 06:30:00|657.36|654.56|657.94|655.14|658.18|655.38|656.76|653.96|0
1654151700000|2022-06-02 06:35:00|658.18|655.38|659.01|656.21|659.12|656.32|657.71|654.91|0
1654152000000|2022-06-02 06:40:00|659.12|656.32|657.94|655.14|659.12|656.32|656.76|653.96|0
1654152300000|2022-06-02 06:45:00|657.71|654.91|654.4|651.6|657.94|655.14|653.93|651.13|0
1654152600000|2022-06-02 06:50:00|654.17|651.37|652.52|649.72|654.87|652.07|651.81|649.01|0
1654152900000|2022-06-02 06:55:00|652.28|649.48|650.4|647.6|652.75|649.95|649.92|647.12|0
1654153200000|2022-06-02 07:00:00|650.16|647.36|648.43|645.63|650.52|647.72|648.04|645.24|0
1654153500000|2022-06-02 07:05:00|648.34|645.94|649.04|646.64|649.51|647.11|648.1|645.7|0
1654153800000|2022-06-02 07:10:00|648.81|646.41|648.69|646.29|651.16|648.76|648.1|645.7|0
1654154100000|2022-06-02 07:15:00|648.57|646.17|648.1|645.7|649.51|647.11|648.1|645.7|0
1654154400000|2022-06-02 07:20:00|648.46|646.06|648.34|645.94|649.51|647.11|648.1|645.7|0
1654154700000|2022-06-02 07:25:00|649.04|646.64|644|641.6|649.28|646.88|642.7|640.3|0
1654155000000|2022-06-02 07:30:00|644.11|641.71|646.22|643.82|647.39|644.99|642.94|640.54|0
1654155300000|2022-06-02 07:35:00|646.46|644.06|643.76|641.36|647.16|644.76|643.64|641.24|0
1654155600000|2022-06-02 07:40:00|643.87|641.47|644.81|642.41|645.75|643.35|643.76|641.36|0
1654155900000|2022-06-02 07:45:00|645.17|642.77|649.74|647.34|650.68|648.28|645.17|642.77|0
1654156200000|2022-06-02 07:50:00|649.98|647.58|648.33|645.93|650.45|648.05|646.92|644.52|0
1654156500000|2022-06-02 07:55:00|648.1|645.7|648.33|645.93|649.98|647.58|647.28|644.88|0
1654156800000|2022-06-02 08:00:00|648.1|645.7|649.04|646.64|651.62|649.22|648.1|645.7|0
1654157100000|2022-06-02 08:05:00|649.27|646.87|648.8|646.4|649.74|647.34|647.39|644.99|0
1654157400000|2022-06-02 08:10:00|648.56|646.16|643.75|641.35|648.8|646.4|643.05|640.65|0
1654157700000|2022-06-02 08:15:00|643.63|641.23|640.12|637.72|644.81|642.41|639.65|637.25|0
1654158000000|2022-06-02 08:20:00|639.65|637.25|639.07|636.67|640.47|638.07|638.71|636.31|0
1654158300000|2022-06-02 08:25:00|638.94|636.54|638.94|636.54|639.88|637.48|638.01|635.61|0
1654158600000|2022-06-02 08:30:00|638.71|636.31|638.94|636.54|640.11|637.71|638.01|635.61|0
1654158900000|2022-06-02 08:35:00|638.71|636.31|638.59|636.19|639.41|637.01|638|635.6|0
1654159200000|2022-06-02 08:40:00|638.47|636.07|638.36|635.96|638.94|636.54|637.89|635.49|0
1654159500000|2022-06-02 08:45:00|638.24|635.84|639.3|636.9|640.11|637.71|638.24|635.84|0
1654159800000|2022-06-02 08:50:00|639.17|636.77|641.05|638.65|641.05|638.65|638.94|636.54|0
1654160100000|2022-06-02 08:55:00|641.17|638.77|643.39|640.99|643.39|640.99|640.81|638.41|0
1654160400000|2022-06-02 09:00:00|643.63|641.23|642.22|639.82|648.79|646.39|641.28|638.88|0
1654160700000|2022-06-02 09:05:00|642.45|640.05|640.93|638.53|642.92|640.52|640.11|637.71|0
1654161000000|2022-06-02 09:10:00|641.05|638.65|640.58|638.18|641.75|639.35|640.11|637.71|0
1654161300000|2022-06-02 09:15:00|640.81|638.41|638.7|636.3|640.81|638.41|638.47|636.07|0
1654161600000|2022-06-02 09:20:00|638.82|636.42|638.35|635.95|639.4|637|637.76|635.36|0
1654161900000|2022-06-02 09:25:00|638.23|635.83|637.76|635.36|638.23|635.83|637.06|634.66|0
1654162200000|2022-06-02 09:30:00|637.65|635.25|640.23|637.83|640.93|638.53|637.29|634.89|0
1654162500000|2022-06-02 09:35:00|640.34|637.94|640.81|638.41|641.51|639.11|639.64|637.24|0
1654162800000|2022-06-02 09:40:00|640.57|638.17|640.57|638.17|640.93|638.53|639.4|637|0
1654163100000|2022-06-02 09:45:00|640.81|638.41|640.93|638.53|641.4|639|639.87|637.47|0
1654163400000|2022-06-02 09:50:00|641.04|638.64|642.68|640.28|643.62|641.22|641.04|638.64|0
1654163700000|2022-06-02 09:55:00|642.57|640.17|642.91|640.51|643.15|640.75|641.98|639.58|0
1654164000000|2022-06-02 10:00:00|642.8|640.4|642.1|639.7|643.5|641.1|641.86|639.46|0
1654164300000|2022-06-02 10:05:00|641.04|638.64|641.51|639.11|643.38|640.98|640.33|637.93|0
1654164600000|2022-06-02 10:10:00|641.63|639.23|640.1|637.7|641.74|639.34|640.1|637.7|0
1654164900000|2022-06-02 10:15:00|640.33|637.93|641.5|639.1|641.5|639.1|639.63|637.23|0
1654165200000|2022-06-02 10:20:00|641.27|638.87|644.79|642.39|644.79|642.39|641.27|638.87|0
1654165500000|2022-06-02 10:25:00|644.67|642.27|645.49|643.09|646.9|644.5|644.32|641.92|0
1654165800000|2022-06-02 10:30:00|645.73|643.33|645.02|642.62|645.96|643.56|643.61|641.21|0
1654166100000|2022-06-02 10:35:00|644.79|642.39|641.39|638.99|644.91|642.51|641.39|638.99|0
1654166400000|2022-06-02 10:40:00|641.15|638.75|637.99|635.59|641.15|638.75|637.87|635.47|0
1654166700000|2022-06-02 10:45:00|637.75|635.35|635.18|632.78|637.99|635.59|634.71|632.31|0
1654167000000|2022-06-02 10:50:00|635.3|632.9|635.18|632.78|636.81|634.41|634.94|632.54|0
1654167300000|2022-06-02 10:55:00|634.83|632.43|635.64|633.24|635.88|633.48|634.47|632.07|0
1654167600000|2022-06-02 11:00:00|635.76|633.36|639.62|637.22|639.62|637.22|635.64|633.24|0
1654167900000|2022-06-02 11:05:00|639.51|637.11|639.15|636.75|639.62|637.22|638.92|636.52|0
1654168200000|2022-06-02 11:10:00|638.92|636.52|639.62|637.22|639.86|637.46|638.45|636.05|0
1654168500000|2022-06-02 11:15:00|639.51|637.11|640.91|638.51|641.03|638.63|639.39|636.99|0
1654168800000|2022-06-02 11:20:00|640.79|638.39|637.04|634.64|641.03|638.63|636.46|634.06|0
1654169100000|2022-06-02 11:25:00|637.28|634.88|636.46|634.06|638.45|636.05|636.46|634.06|0
1654169400000|2022-06-02 11:30:00|636.81|634.41|638.21|635.81|639.85|637.45|636.46|634.06|0
1654169700000|2022-06-02 11:35:00|637.98|635.58|637.04|634.64|638.45|636.05|635.87|633.47|0
1654170000000|2022-06-02 11:40:00|636.93|634.53|638.57|636.17|638.8|636.4|635.87|633.47|0
1654170300000|2022-06-02 11:45:00|638.68|636.28|637.74|635.34|639.38|636.98|635.64|633.24|0
1654170600000|2022-06-02 11:50:00|638.21|635.81|637.74|635.34|638.44|636.04|637.51|635.11|0
1654170900000|2022-06-02 11:55:00|637.98|635.58|637.97|635.57|639.15|636.75|637.86|635.46|0
1654171200000|2022-06-02 12:00:00|638.44|636.04|638.44|636.04|638.68|636.28|636.69|634.29|0
1654171500000|2022-06-02 12:05:00|638.56|636.16|643.83|641.43|644.3|641.9|638.56|636.16|0
1654171800000|2022-06-02 12:10:00|644.07|641.67|642.42|640.02|645.24|642.84|642.42|640.02|0
1654172100000|2022-06-02 12:15:00|641.84|639.44|642.78|640.38|646.18|643.78|636.57|634.17|0
1654172400000|2022-06-02 12:20:00|643.13|640.73|641.84|639.44|643.13|640.73|640.2|637.8|0
1654172700000|2022-06-02 12:25:00|641.48|639.08|642.66|640.26|643.95|641.55|640.67|638.27|0
1654173000000|2022-06-02 12:30:00|643.25|640.85|646.18|643.78|646.65|644.25|640.78|638.38|0
1654173300000|2022-06-02 12:35:00|646.41|644.01|642.78|640.38|646.65|644.25|641.48|639.08|0
1654173600000|2022-06-02 12:40:00|642.89|640.49|644.06|641.66|644.06|641.66|639.84|637.44|0
1654173900000|2022-06-02 12:45:00|644.3|641.9|643.36|640.96|645.83|643.43|641.95|639.55|0
1654174200000|2022-06-02 12:50:00|643.59|641.19|641.25|638.85|643.59|641.19|640.9|638.5|0
1654174500000|2022-06-02 12:55:00|641.37|638.97|646.64|644.24|647.11|644.71|640.78|638.38|0
1654174800000|2022-06-02 13:00:00|646.88|644.48|654.64|652.24|654.64|652.24|643.82|641.42|0
1654175100000|2022-06-02 13:05:00|655.11|652.71|660.53|658.13|662.19|659.79|651.58|649.18|0
1654175400000|2022-06-02 13:10:00|660.77|658.37|659.12|656.72|664.55|662.15|659.12|656.72|0
1654175700000|2022-06-02 13:15:00|659.35|656.95|658.17|655.77|662.66|660.26|657.47|655.07|0
1654176000000|2022-06-02 13:20:00|658.53|656.13|660.77|658.37|660.77|658.37|657.47|655.07|0
1654176300000|2022-06-02 13:25:00|661|658.6|660.77|658.37|664.55|662.15|659.12|656.72|0
1654176600000|2022-06-02 13:30:00|660.53|658.13|662.89|660.49|674.73|672.33|659|656.6|0
1654176900000|2022-06-02 13:35:00|662.66|660.26|666.67|664.27|677.94|675.54|662.66|660.26|0
1654177200000|2022-06-02 13:40:00|668.33|665.93|665.02|662.62|673.78|671.38|662.42|660.02|0
1654177500000|2022-06-02 13:45:00|665.26|662.86|662.89|660.49|674.25|671.85|662.65|660.25|0
1654177800000|2022-06-02 13:50:00|663.84|661.44|669.75|667.35|671.41|669.01|663.84|661.44|0
1654178100000|2022-06-02 13:55:00|669.87|667.47|672|669.6|680.78|678.38|669.87|667.47|0
1654178400000|2022-06-02 14:00:00|673.66|671.26|669.51|667.11|675.91|673.51|663.83|661.43|0
1654178700000|2022-06-02 14:05:00|668.09|665.69|672.28|669.88|675.36|672.96|666.36|663.96|0
1654179000000|2022-06-02 14:10:00|671.33|668.93|652.22|649.82|672.16|669.76|650.81|648.41|0
1654179300000|2022-06-02 14:15:00|653.86|651.46|666.13|663.73|666.36|663.96|652.45|650.05|0
1654179600000|2022-06-02 14:20:00|665.65|663.25|679.86|677.46|681.05|678.65|662.58|660.18|0
1654179900000|2022-06-02 14:25:00|680.57|678.17|675.12|672.72|683.66|681.26|675.12|672.72|0
1654180200000|2022-06-02 14:30:00|675.24|672.84|668.72|666.32|677.96|675.56|666.36|663.96|0
1654180500000|2022-06-02 14:35:00|669.79|667.39|666.48|664.08|672.75|670.35|665.41|663.01|0
1654180800000|2022-06-02 14:40:00|665.65|663.25|664.94|662.54|669.32|666.92|662.82|660.42|0
1654181100000|2022-06-02 14:45:00|665.3|662.9|662.47|660.07|669.67|667.27|661.16|658.76|0
1654181400000|2022-06-02 14:50:00|663.05|660.65|662.58|660.18|665.88|663.48|660.22|657.82|0
1654181700000|2022-06-02 14:55:00|662.34|659.94|657.86|655.46|663.76|661.36|657.15|654.75|0
1654182000000|2022-06-02 15:00:00|657.62|655.22|649.28|646.88|659.51|657.11|647.28|644.88|0
1654182300000|2022-06-02 15:05:00|648.92|646.52|646.34|643.94|651.16|648.76|645.63|643.23|0
1654182600000|2022-06-02 15:10:00|646.57|644.17|638.25|635.85|646.57|644.17|636.85|634.45|0
1654182900000|2022-06-02 15:15:00|637.79|635.39|641.07|638.67|642.72|640.32|636.14|633.74|0
1654183200000|2022-06-02 15:20:00|640.84|638.44|640.13|637.73|643.43|641.03|639.32|636.92|0
1654183500000|2022-06-02 15:25:00|639.9|637.5|639.19|636.79|643.19|640.79|636.37|633.97|0
1654183800000|2022-06-02 15:30:00|638.72|636.32|641.78|639.38|645.31|642.91|638.49|636.09|0
1654184100000|2022-06-02 15:35:00|642.01|639.61|644.13|641.73|647.19|644.79|642.01|639.61|0
1654184400000|2022-06-02 15:40:00|643.66|641.26|633.32|630.92|643.66|641.26|632.38|629.98|0
1654184700000|2022-06-02 15:45:00|633.09|630.69|624.4|622|634.73|632.33|624.4|622|0
1654185000000|2022-06-02 15:50:00|624.51|622.11|627.56|625.16|628.03|625.63|622.41|620.01|0
1654185300000|2022-06-02 15:55:00|627.09|624.69|632.5|630.1|633.44|631.04|626.62|624.22|0
1654185600000|2022-06-02 16:00:00|631.32|628.92|629.21|626.81|634.38|631.98|629.21|626.81|0
1654185900000|2022-06-02 16:05:00|629.68|627.28|630.85|628.45|632.73|630.33|629.44|627.04|0
1654186200000|2022-06-02 16:10:00|631.32|628.92|629.91|627.51|632.5|630.1|628.5|626.1|0
1654186500000|2022-06-02 16:15:00|629.67|627.27|625.21|622.81|629.91|627.51|624.75|622.35|0
1654186800000|2022-06-02 16:20:00|624.98|622.58|619.36|616.96|626.62|624.22|619.36|616.96|0
1654187100000|2022-06-02 16:25:00|619.59|617.19|617.02|614.62|621|618.6|616.78|614.38|0
1654187400000|2022-06-02 16:30:00|616.08|613.68|615.15|612.75|617.72|615.32|614.45|612.05|0
1654187700000|2022-06-02 16:35:00|614.91|612.51|611.41|609.01|615.61|613.21|611.18|608.78|0
1654188000000|2022-06-02 16:40:00|611.18|608.78|616.68|614.28|618.89|616.49|610.95|608.55|0
1654188300000|2022-06-02 16:45:00|616.22|613.82|615.89|613.49|616.82|614.42|614.01|611.61|0
1654188600000|2022-06-02 16:50:00|615.42|613.02|610.51|608.11|615.89|613.49|609.81|607.41|0
1654188900000|2022-06-02 16:55:00|610.97|608.57|613.08|610.68|615.18|612.78|610.74|608.34|0
1654189200000|2022-06-02 17:00:00|612.84|610.44|610.74|608.34|614.25|611.85|610.5|608.1|0
1654189500000|2022-06-02 17:05:00|610.97|608.57|611.91|609.51|612.84|610.44|610.27|607.87|0
1654189800000|2022-06-02 17:10:00|612.61|610.21|617.52|615.12|619.4|617|611.33|608.93|0
1654190100000|2022-06-02 17:15:00|616.82|614.42|614.17|611.77|618.93|616.53|614.06|611.66|0
1654190400000|2022-06-02 17:20:00|614.4|612|614.17|611.77|616.39|613.99|612.07|609.67|0
1654190700000|2022-06-02 17:25:00|613.82|611.42|613.7|611.3|618.6|616.2|612.77|610.37|0
1654191000000|2022-06-02 17:30:00|613.47|611.07|610.21|607.81|614.4|612|610.21|607.81|0
1654191300000|2022-06-02 17:35:00|609.98|607.58|610.44|608.04|612.77|610.37|609.98|607.58|0
1654191600000|2022-06-02 17:40:00|610.21|607.81|608.58|606.18|613.47|611.07|608.11|605.71|0
1654191900000|2022-06-02 17:45:00|608.11|605.71|606.49|604.09|610.21|607.81|606.25|603.85|0
1654192200000|2022-06-02 17:50:00|606.02|603.62|608.35|605.95|609.51|607.11|605.33|602.93|0
1654192500000|2022-06-02 17:55:00|608.58|606.18|607.18|604.78|612.07|609.67|606.95|604.55|0
1654192800000|2022-06-02 18:00:00|607.41|605.01|605.32|602.92|609.27|606.87|604.16|601.76|0
1654193100000|2022-06-02 18:05:00|604.75|602.35|603.47|601.07|605.56|603.16|601.38|598.98|0
1654193400000|2022-06-02 18:10:00|603.93|601.53|602.07|599.67|606.25|603.85|601.84|599.44|0
1654193700000|2022-06-02 18:15:00|601.84|599.44|603|600.6|604.63|602.23|601.84|599.44|0
1654194000000|2022-06-02 18:20:00|603.23|600.83|603|600.6|604.16|601.76|601.84|599.44|0
1654194300000|2022-06-02 18:25:00|603.46|601.06|606.1|603.7|608.18|605.78|603.23|600.83|0
1654194600000|2022-06-02 18:30:00|605.87|603.47|602.05|599.65|606.1|603.7|601.24|598.84|0
1654194900000|2022-06-02 18:35:00|601.93|599.53|601.7|599.3|603.32|600.92|601.24|598.84|0
1654195200000|2022-06-02 18:40:00|601.93|599.53|603.09|600.69|605.17|602.77|601.36|598.96|0
1654195500000|2022-06-02 18:45:00|602.62|600.22|604.47|602.07|604.47|602.07|600.77|598.37|0
1654195800000|2022-06-02 18:50:00|604.7|602.3|604.01|601.61|606.79|604.39|601.7|599.3|0
1654196100000|2022-06-02 18:55:00|604.24|601.84|610.96|608.56|611.43|609.03|603.55|601.15|0
1654196400000|2022-06-02 19:00:00|611.19|608.79|605.63|603.23|611.89|609.49|604.01|601.61|0
1654196700000|2022-06-02 19:05:00|605.86|603.46|605.16|602.76|606.91|604.51|603.31|600.91|0
1654197000000|2022-06-02 19:10:00|606.32|603.92|602.39|599.99|607.02|604.62|601.69|599.29|0
1654197300000|2022-06-02 19:15:00|602.16|599.76|601.46|599.06|603.54|601.14|600.31|597.91|0
1654197600000|2022-06-02 19:20:00|601.23|598.83|600.77|598.37|603.77|601.37|600.19|597.79|0
1654197900000|2022-06-02 19:25:00|600.54|598.14|604.93|602.53|607.83|605.43|598.23|595.83|0
1654198200000|2022-06-02 19:30:00|605.62|603.22|601.69|599.29|605.86|603.46|601.46|599.06|0
1654198500000|2022-06-02 19:35:00|601.46|599.06|601.69|599.29|603.08|600.68|599.15|596.75|0
1654198800000|2022-06-02 19:40:00|601.81|599.41|597.76|595.36|602.61|600.21|597.76|595.36|0
1654199100000|2022-06-02 19:45:00|597.99|595.59|596.61|594.21|600.53|598.13|594.99|592.59|0
1654199400000|2022-06-02 19:50:00|593.61|591.21|590.54|588.14|596.84|594.44|589.38|586.98|0
1654199700000|2022-06-02 19:55:00|591.92|589.52|585.63|583.23|591.92|589.52|585.4|583|0
1654200000000|2022-06-02 20:00:00|587.01|584.61|587.24|584.84|589.77|587.37|585.17|582.77|0
1654200300000|2022-06-02 20:05:00|587.47|585.07|587.01|584.61|587.7|585.3|585.86|583.46|0
1654200600000|2022-06-02 20:10:00|587.7|585.3|591.62|589.22|591.85|589.45|587.24|584.84|0
1654200900000|2022-06-02 20:15:00|590.89|588.09|589.97|587.17|591.82|589.02|589.28|586.48|0
1654201200000|2022-06-02 20:20:00|589.74|586.94|586.41|583.61|590.09|587.29|586.06|583.26|0
1654201500000|2022-06-02 20:25:00|586.29|583.49|586.52|583.72|586.75|583.95|584.91|582.11|0
1654201800000|2022-06-02 20:30:00|586.29|583.49|586.29|583.49|586.75|583.95|585.83|583.03|0
1654202100000|2022-06-02 20:35:00|586.06|583.26|585.6|582.8|586.41|583.61|585.37|582.57|0
1654202400000|2022-06-02 20:40:00|585.83|583.03|583.53|580.73|585.83|583.03|583.53|580.73|0
1654202700000|2022-06-02 20:45:00|583.76|580.96|583.99|581.19|584.45|581.65|583.76|580.96|0
1654203000000|2022-06-02 20:50:00|583.76|580.96|583.53|580.73|583.76|580.96|583.3|580.5|0
1654203300000|2022-06-02 20:55:00|583.76|580.96|584.33|581.53|584.33|581.53|583.76|580.96|0
1654203600000|2022-06-02 21:00:00|584.06|581.26|583.98|581.18|584.39|581.59|583.78|580.98|0
1654203900000|2022-06-02 21:05:00|583.68|580.88|583.58|580.78|583.92|581.12|583.45|580.65|0
1654204200000|2022-06-02 21:10:00|583.61|580.81|583.98|581.18|583.98|581.18|583.58|580.78|0
1654204500000|2022-06-02 21:15:00|583.61|580.81|583.98|581.18|584.05|581.25|583.61|580.81|0
1654204800000|2022-06-02 21:20:00|583.65|580.85|583.58|580.78|584.02|581.22|583.38|580.58|0
1654205100000|2022-06-02 21:25:00|583.85|581.05|583.61|580.81|583.88|581.08|583.55|580.75|0
1654205400000|2022-06-02 21:30:00|583.65|580.85|583.38|580.58|583.68|580.88|583.32|580.52|0
1654205700000|2022-06-02 21:35:00|583.41|580.61|583.51|580.71|583.85|581.05|583.38|580.58|0
1654206000000|2022-06-02 21:40:00|583.35|580.55|584.55|581.75|584.55|581.75|583.35|580.55|0
1654206300000|2022-06-02 21:45:00|584.52|581.72|584.72|581.92|584.72|581.92|584.18|581.38|0
1654206600000|2022-06-02 21:50:00|584.65|581.85|584.68|581.88|584.72|581.92|584.54|581.74|0
1654206900000|2022-06-02 21:55:00|584.62|581.82|584.75|581.95|584.75|581.95|584.62|581.82|0
1654207200000|2022-06-02 22:00:00|584.32|581.52|582.14|579.34|584.43|581.63|581.45|578.65|0
1654207500000|2022-06-02 22:05:00|581.91|579.11|574.35|571.55|582.14|579.34|574.12|571.32|0
1654207800000|2022-06-02 22:10:00|574.58|571.78|577.09|574.29|577.55|574.75|574.58|571.78|0
1654208100000|2022-06-02 22:15:00|577.32|574.52|578.46|575.66|578.46|575.66|577.32|574.52|0
1654208400000|2022-06-02 22:20:00|578.35|575.55|579.38|576.58|579.61|576.81|578.35|575.55|0
1654208700000|2022-06-02 22:25:00|579.15|576.35|581.44|578.64|581.67|578.87|579.15|576.35|0
1654209000000|2022-06-02 22:30:00|581.67|578.87|580.52|577.72|581.79|578.99|580.29|577.49|0
1654209300000|2022-06-02 22:35:00|580.41|577.61|581.21|578.41|581.21|578.41|580.07|577.27|0
1654209600000|2022-06-02 22:40:00|581.1|578.3|581.21|578.41|581.21|578.41|580.75|577.95|0
1654209900000|2022-06-02 22:45:00|580.98|578.18|580.06|577.26|581.1|578.3|579.72|576.92|0
1654210200000|2022-06-02 22:50:00|579.83|577.03|580.64|577.84|580.75|577.95|579.6|576.8|0
1654210500000|2022-06-02 22:55:00|580.52|577.72|581.33|578.53|581.79|578.99|580.06|577.26|0
1654210800000|2022-06-02 23:00:00|581.44|578.64|580.06|577.26|581.44|578.64|579.6|576.8|0
1654211100000|2022-06-02 23:05:00|579.95|577.15|580.52|577.72|580.75|577.95|578.68|575.88|0
1654211400000|2022-06-02 23:10:00|580.29|577.49|578.68|575.88|580.29|577.49|577.77|574.97|0
1654211700000|2022-06-02 23:15:00|578.45|575.65|577.99|575.19|579.37|576.57|577.99|575.19|0
1654212000000|2022-06-02 23:20:00|577.77|574.97|578.45|575.65|579.14|576.34|577.66|574.86|0
1654212300000|2022-06-02 23:25:00|578.68|575.88|578.68|575.88|579.14|576.34|578.34|575.54|0
1654212600000|2022-06-02 23:30:00|578.8|576|577.99|575.19|579.26|576.46|577.53|574.73|0
1654212900000|2022-06-02 23:35:00|578.68|575.88|578.45|575.65|579.37|576.57|578.22|575.42|0
1654213200000|2022-06-02 23:40:00|578.68|575.88|579.59|576.79|580.28|577.48|578.68|575.88|0
1654213500000|2022-06-02 23:45:00|580.05|577.25|581.32|578.52|581.43|578.63|580.05|577.25|0
1654213800000|2022-06-02 23:50:00|581.2|578.4|580.4|577.6|581.66|578.86|580.17|577.37|0
1654214100000|2022-06-02 23:55:00|580.28|577.48|580.51|577.71|580.97|578.17|579.59|576.79|0
1654214400000|2022-06-03 00:00:00|580.74|577.94|581.42|578.62|583.03|580.23|580.51|577.71|0
1654214700000|2022-06-03 00:05:00|581.2|578.4|580.05|577.25|581.2|578.4|579.36|576.56|0
1654215000000|2022-06-03 00:10:00|579.82|577.02|580.73|577.93|581.65|578.85|579.36|576.56|0
1654215300000|2022-06-03 00:15:00|580.51|577.71|581.88|579.08|583.03|580.23|580.28|577.48|0
1654215600000|2022-06-03 00:20:00|581.65|578.85|580.5|577.7|582.23|579.43|579.36|576.56|0
1654215900000|2022-06-03 00:25:00|580.27|577.47|580.04|577.24|581.88|579.08|580.04|577.24|0
1654216200000|2022-06-03 00:30:00|578.9|576.1|580.5|577.7|580.73|577.93|578.44|575.64|0
1654216500000|2022-06-03 00:35:00|580.73|577.93|581.19|578.39|581.65|578.85|579.58|576.78|0
1654216800000|2022-06-03 00:40:00|580.96|578.16|582.11|579.31|582.57|579.77|580.96|578.16|0
1654217100000|2022-06-03 00:45:00|582.34|579.54|583.48|580.68|584.98|582.18|582.23|579.43|0
1654217400000|2022-06-03 00:50:00|583.25|580.45|583.6|580.8|585.09|582.29|583.02|580.22|0
1654217700000|2022-06-03 00:55:00|583.48|580.68|586.47|583.67|586.7|583.9|583.48|580.68|0
1654218000000|2022-06-03 01:00:00|586.24|583.44|585.09|582.29|586.7|583.9|585.09|582.29|0
1654218300000|2022-06-03 01:05:00|585.32|582.52|585.21|582.41|586.7|583.9|583.71|580.91|0
1654218600000|2022-06-03 01:10:00|585.32|582.52|584.4|581.6|586.01|583.21|583.71|580.91|0
1654218900000|2022-06-03 01:15:00|584.52|581.72|584.4|581.6|585.09|582.29|583.94|581.14|0
1654219200000|2022-06-03 01:20:00|584.63|581.83|584.63|581.83|584.63|581.83|583.25|580.45|0
1654219500000|2022-06-03 01:25:00|584.74|581.94|584.74|581.94|585.54|582.74|584.4|581.6|0
1654219800000|2022-06-03 01:30:00|584.85|582.05|584.85|582.05|584.85|582.05|583.47|580.67|0
1654220100000|2022-06-03 01:35:00|584.74|581.94|584.16|581.36|585.31|582.51|582.33|579.53|0
1654220400000|2022-06-03 01:40:00|583.93|581.13|582.78|579.98|583.93|581.13|582.21|579.41|0
1654220700000|2022-06-03 01:45:00|582.55|579.75|582.09|579.29|582.78|579.98|581.18|578.38|0
1654221000000|2022-06-03 01:50:00|582.32|579.52|581.4|578.6|582.32|579.52|581.3|578.5|0
1654221300000|2022-06-03 01:55:00|581.52|578.72|581.86|579.06|582.09|579.29|580.61|577.81|0
1654221600000|2022-06-03 02:00:00|582.09|579.29|582.55|579.75|582.55|579.75|581.06|578.26|0
1654221900000|2022-06-03 02:05:00|582.32|579.52|583.93|581.13|583.93|581.13|582.32|579.52|0
1654222200000|2022-06-03 02:10:00|584.16|581.36|583.24|580.44|584.62|581.82|583.13|580.33|0
1654222500000|2022-06-03 02:15:00|583.01|580.21|583.24|580.44|583.47|580.67|582.55|579.75|0
1654222800000|2022-06-03 02:20:00|583.36|580.56|583.01|580.21|583.59|580.79|582.78|579.98|0
1654223100000|2022-06-03 02:25:00|582.9|580.1|583.58|580.78|583.69|580.89|582.9|580.1|0
1654223400000|2022-06-03 02:30:00|583.46|580.66|584.15|581.35|584.15|581.35|582.77|579.97|0
1654223700000|2022-06-03 02:35:00|584.38|581.58|584.61|581.81|584.61|581.81|583.35|580.55|0
1654224000000|2022-06-03 02:40:00|584.84|582.04|583.92|581.12|585.07|582.27|583.69|580.89|0
1654224300000|2022-06-03 02:45:00|584.15|581.35|583.92|581.12|584.38|581.58|583|580.2|0
1654224600000|2022-06-03 02:50:00|583.69|580.89|583.46|580.66|583.92|581.12|583.12|580.32|0
1654224900000|2022-06-03 02:55:00|583.35|580.55|583.92|581.12|584.27|581.47|583.35|580.55|0
1654225200000|2022-06-03 03:00:00|583.69|580.89|583.69|580.89|584.38|581.58|583.46|580.66|0
1654225500000|2022-06-03 03:05:00|583.58|580.78|585.07|582.27|585.19|582.39|583.23|580.43|0
1654225800000|2022-06-03 03:10:00|585.19|582.39|585.41|582.61|586.44|583.64|585.19|582.39|0
1654226100000|2022-06-03 03:15:00|585.52|582.72|586.21|583.41|586.21|583.41|585.06|582.26|0
1654226400000|2022-06-03 03:20:00|586.44|583.64|585.75|582.95|586.67|583.87|585.52|582.72|0
1654226700000|2022-06-03 03:25:00|585.29|582.49|585.52|582.72|585.98|583.18|585.29|582.49|0
1654227000000|2022-06-03 03:30:00|585.75|582.95|586.21|583.41|586.67|583.87|585.52|582.72|0
1654227300000|2022-06-03 03:35:00|585.98|583.18|585.98|583.18|586.33|583.53|585.75|582.95|0
1654227600000|2022-06-03 03:40:00|585.87|583.07|584.6|581.8|585.98|583.18|584.6|581.8|0
1654227900000|2022-06-03 03:45:00|584.72|581.92|585.52|582.72|585.98|583.18|584.6|581.8|0
1654228200000|2022-06-03 03:50:00|585.64|582.84|585.29|582.49|586.21|583.41|585.29|582.49|0
1654228500000|2022-06-03 03:55:00|585.18|582.38|585.75|582.95|585.98|583.18|584.83|582.03|0
1654228800000|2022-06-03 04:00:00|585.64|582.84|584.37|581.57|585.64|582.84|583.91|581.11|0
1654229100000|2022-06-03 04:05:00|584.49|581.69|583.8|581|584.83|582.03|583.68|580.88|0
1654229400000|2022-06-03 04:10:00|583.68|580.88|583.45|580.65|584.14|581.34|583.22|580.42|0
1654229700000|2022-06-03 04:15:00|583.22|580.42|582.98|580.18|583.22|580.42|582.76|579.96|0
1654230000000|2022-06-03 04:20:00|582.76|579.96|583.21|580.41|583.44|580.64|582.64|579.84|0
1654230300000|2022-06-03 04:25:00|582.98|580.18|582.75|579.95|583.21|580.41|582.75|579.95|0
1654230600000|2022-06-03 04:30:00|582.52|579.72|581.72|578.92|582.52|579.72|581.15|578.35|0
1654230900000|2022-06-03 04:35:00|581.83|579.03|582.06|579.26|582.52|579.72|581.83|579.03|0
1654231200000|2022-06-03 04:40:00|582.18|579.38|582.52|579.72|582.98|580.18|582.18|579.38|0
1654231500000|2022-06-03 04:45:00|582.29|579.49|582.98|580.18|582.98|580.18|582.06|579.26|0
1654231800000|2022-06-03 04:50:00|583.21|580.41|584.82|582.02|585.17|582.37|583.21|580.41|0
1654232100000|2022-06-03 04:55:00|584.71|581.91|585.28|582.48|585.63|582.83|584.71|581.91|0
1654232400000|2022-06-03 05:00:00|585.51|582.71|585.04|582.24|585.62|582.82|584.36|581.56|0
1654232700000|2022-06-03 05:05:00|584.81|582.01|584.93|582.13|585.16|582.36|584.35|581.55|0
1654233000000|2022-06-03 05:10:00|585.04|582.24|584.58|581.78|585.04|582.24|584.47|581.67|0
1654233300000|2022-06-03 05:15:00|584.35|581.55|584.58|581.78|584.81|582.01|584.35|581.55|0
1654233600000|2022-06-03 05:20:00|584.35|581.55|582.97|580.17|584.58|581.78|582.51|579.71|0
1654233900000|2022-06-03 05:25:00|582.74|579.94|582.05|579.25|582.74|579.94|581.82|579.02|0
1654234200000|2022-06-03 05:30:00|581.82|579.02|582.28|579.48|582.28|579.48|581.13|578.33|0
1654234500000|2022-06-03 05:35:00|582.51|579.71|580.9|578.1|582.51|579.71|580.9|578.1|0
1654234800000|2022-06-03 05:40:00|580.67|577.87|582.51|579.71|582.63|579.83|579.99|577.19|0
1654235100000|2022-06-03 05:45:00|582.63|579.83|582.63|579.83|582.97|580.17|581.94|579.14|0
1654235400000|2022-06-03 05:50:00|582.51|579.71|582.05|579.25|583.43|580.63|581.82|579.02|0
1654235700000|2022-06-03 05:55:00|582.51|579.71|581.59|578.79|583.43|580.63|581.59|578.79|0
1654236000000|2022-06-03 06:00:00|581.82|579.02|582.74|579.94|584.57|581.77|581.82|579.02|0
1654236300000|2022-06-03 06:05:00|582.97|580.17|582.28|579.48|584.46|581.66|582.28|579.48|0
1654236600000|2022-06-03 06:10:00|582.51|579.71|582.5|579.7|582.96|580.16|581.36|578.56|0
1654236900000|2022-06-03 06:15:00|582.73|579.93|581.81|579.01|583.08|580.28|581.13|578.33|0
1654237200000|2022-06-03 06:20:00|581.59|578.79|580.21|577.41|582.04|579.24|579.98|577.18|0
1654237500000|2022-06-03 06:25:00|579.98|577.18|583.07|580.27|583.07|580.27|579.52|576.72|0
1654237800000|2022-06-03 06:30:00|582.96|580.16|582.15|579.35|583.3|580.5|581.24|578.44|0
1654238100000|2022-06-03 06:35:00|581.92|579.12|582.84|580.04|583.3|580.5|581.47|578.67|0
1654238400000|2022-06-03 06:40:00|582.73|579.93|581.81|579.01|582.84|580.04|581.69|578.89|0
1654238700000|2022-06-03 06:45:00|581.92|579.12|583.07|580.27|583.07|580.27|581.23|578.43|0
1654239000000|2022-06-03 06:50:00|582.84|580.04|584.44|581.64|585.13|582.33|582.73|579.93|0
1654239300000|2022-06-03 06:55:00|584.67|581.87|584.67|581.87|584.79|581.99|583.98|581.18|0
1654239600000|2022-06-03 07:00:00|584.9|582.1|589.27|586.47|590.19|587.39|584.9|582.1|0
1654239900000|2022-06-03 07:05:00|589.07|586.67|589.3|586.9|591.37|588.97|588.73|586.33|0
1654240200000|2022-06-03 07:10:00|589.07|586.67|589.52|587.12|591.37|588.97|588.84|586.44|0
1654240500000|2022-06-03 07:15:00|589.29|586.89|590.1|587.7|590.67|588.27|589.06|586.66|0
1654240800000|2022-06-03 07:20:00|590.21|587.81|590.9|588.5|591.36|588.96|589.41|587.01|0
1654241100000|2022-06-03 07:25:00|591.13|588.73|593.67|591.27|594.13|591.73|591.13|588.73|0
1654241400000|2022-06-03 07:30:00|593.9|591.5|594.13|591.73|594.13|591.73|592.28|589.88|0
1654241700000|2022-06-03 07:35:00|594.02|591.62|593.67|591.27|595.97|593.57|592.74|590.34|0
1654242000000|2022-06-03 07:40:00|593.43|591.03|592.51|590.11|594.48|592.08|592.28|589.88|0
1654242300000|2022-06-03 07:45:00|592.63|590.23|594.12|591.72|594.36|591.96|592.51|590.11|0
1654242600000|2022-06-03 07:50:00|594.01|591.61|594.01|591.61|595.05|592.65|593.2|590.8|0
1654242900000|2022-06-03 07:55:00|593.89|591.49|596.32|593.92|596.32|593.92|593.66|591.26|0
1654243200000|2022-06-03 08:00:00|596.43|594.03|596.89|594.49|599.2|596.8|595.74|593.34|0
1654243500000|2022-06-03 08:05:00|597.12|594.72|596.43|594.03|597.58|595.18|595.27|592.87|0
1654243800000|2022-06-03 08:10:00|596.55|594.15|593.89|591.49|596.55|594.15|592.63|590.23|0
1654244100000|2022-06-03 08:15:00|594.12|591.72|592.97|590.57|594.35|591.95|591.82|589.42|0
1654244400000|2022-06-03 08:20:00|592.74|590.34|595.5|593.1|595.5|593.1|592.51|590.11|0
1654244700000|2022-06-03 08:25:00|595.73|593.33|595.5|593.1|596.89|594.49|595.27|592.87|0
1654245000000|2022-06-03 08:30:00|595.73|593.33|595.73|593.33|596.19|593.79|594.35|591.95|0
1654245300000|2022-06-03 08:35:00|595.5|593.1|597.81|595.41|597.81|595.41|595.04|592.64|0
1654245600000|2022-06-03 08:40:00|598.04|595.64|597.11|594.71|598.16|595.76|596.42|594.02|0
1654245900000|2022-06-03 08:45:00|597.23|594.83|597.81|595.41|598.27|595.87|595.73|593.33|0
1654246200000|2022-06-03 08:50:00|598.04|595.64|598.27|595.87|600.12|597.72|597.57|595.17|0
1654246500000|2022-06-03 08:55:00|598.73|596.33|596.42|594.02|598.96|596.56|596.19|593.79|0
1654246800000|2022-06-03 09:00:00|596.31|593.91|598.27|595.87|598.27|595.87|595.73|593.33|0
1654247100000|2022-06-03 09:05:00|598.03|595.63|597.23|594.83|598.03|595.63|596.88|594.48|0
1654247400000|2022-06-03 09:10:00|597.11|594.71|598.03|595.63|598.03|595.63|596.88|594.48|0
1654247700000|2022-06-03 09:15:00|597.8|595.4|600.11|597.71|600.11|597.71|597.34|594.94|0
1654248000000|2022-06-03 09:20:00|599.88|597.48|599.77|597.37|600.11|597.71|599.19|596.79|0
1654248300000|2022-06-03 09:25:00|599.65|597.25|600.34|597.94|601.04|598.64|599.65|597.25|0
1654248600000|2022-06-03 09:30:00|600.11|597.71|601.03|598.63|603.12|600.72|600.11|597.71|0
1654248900000|2022-06-03 09:35:00|601.39|598.99|601.73|599.33|602.89|600.49|600.34|597.94|0
1654249200000|2022-06-03 09:40:00|601.5|599.1|601.5|599.1|601.96|599.56|601.03|598.63|0
1654249500000|2022-06-03 09:45:00|601.85|599.45|603.11|600.71|603.81|601.41|601.85|599.45|0
1654249800000|2022-06-03 09:50:00|602.88|600.48|599.99|597.59|602.88|600.48|599.41|597.01|0
1654250100000|2022-06-03 09:55:00|599.87|597.47|598.26|595.86|600.11|597.71|598.26|595.86|0
1654250400000|2022-06-03 10:00:00|597.79|595.39|599.07|596.67|599.64|597.24|597.79|595.39|0
1654250700000|2022-06-03 10:05:00|599.18|596.78|600.1|597.7|600.34|597.94|599.18|596.78|0
1654251000000|2022-06-03 10:10:00|600.57|598.17|601.49|599.09|601.49|599.09|599.18|596.78|0
1654251300000|2022-06-03 10:15:00|601.61|599.21|601.03|598.63|602.65|600.25|600.8|598.4|0
1654251600000|2022-06-03 10:20:00|601.15|598.75|599.64|597.24|601.38|598.98|598.71|596.31|0
1654251900000|2022-06-03 10:25:00|599.87|597.47|599.41|597.01|600.33|597.93|598.71|596.31|0
1654252200000|2022-06-03 10:30:00|599.17|596.77|598.02|595.62|599.17|596.77|597.79|595.39|0
1654252500000|2022-06-03 10:35:00|598.25|595.85|604.26|601.86|604.26|601.86|597.79|595.39|0
1654252800000|2022-06-03 10:40:00|603.8|601.4|606.81|604.41|607.28|604.88|602.87|600.47|0
1654253100000|2022-06-03 10:45:00|607.04|604.64|606|603.6|607.28|604.88|604.96|602.56|0
1654253400000|2022-06-03 10:50:00|605.88|603.48|607.27|604.87|608.43|606.03|605.65|603.25|0
1654253700000|2022-06-03 10:55:00|607.51|605.11|607.27|604.87|608.67|606.27|607.16|604.76|0
1654254000000|2022-06-03 11:00:00|607.39|604.99|606.93|604.53|607.51|605.11|605.65|603.25|0
1654254300000|2022-06-03 11:05:00|607.27|604.87|612.15|609.75|613.08|610.68|607.27|604.87|0
1654254600000|2022-06-03 11:10:00|612.27|609.87|613.08|610.68|613.08|610.68|611.68|609.28|0
1654254900000|2022-06-03 11:15:00|613.31|610.91|613.03|610.63|615.4|613|610.98|608.58|0
1654255200000|2022-06-03 11:20:00|613.73|611.33|611.64|609.24|614.19|611.79|611.64|609.24|0
1654255500000|2022-06-03 11:25:00|612.1|609.7|610.01|607.61|612.33|609.93|609.78|607.38|0
1654255800000|2022-06-03 11:30:00|609.78|607.38|608.39|605.99|611.64|609.24|608.39|605.99|0
1654256100000|2022-06-03 11:35:00|608.62|606.22|611.4|609|612.56|610.16|607|604.6|0
1654256400000|2022-06-03 11:40:00|611.63|609.23|613.96|611.56|614.42|612.02|610.71|608.31|0
1654256700000|2022-06-03 11:45:00|614.19|611.79|616.05|613.65|616.05|613.65|613.96|611.56|0
1654257000000|2022-06-03 11:50:00|616.28|613.88|614.65|612.25|616.75|614.35|613.72|611.32|0
1654257300000|2022-06-03 11:55:00|614.89|612.49|617.8|615.4|619.07|616.67|614.42|612.02|0
1654257600000|2022-06-03 12:00:00|618.14|615.74|613.26|610.86|618.14|615.74|613.02|610.62|0
1654257900000|2022-06-03 12:05:00|613.02|610.62|612.79|610.39|614.19|611.79|612.33|609.93|0
1654258200000|2022-06-03 12:10:00|612.56|610.16|610.93|608.53|612.79|610.39|610.7|608.3|0
1654258500000|2022-06-03 12:15:00|611.16|608.76|611.16|608.76|611.86|609.46|610|607.6|0
1654258800000|2022-06-03 12:20:00|610.93|608.53|610.82|608.42|615.35|612.95|610.23|607.83|0
1654259100000|2022-06-03 12:25:00|610.59|608.19|611.98|609.58|615.93|613.53|609.77|607.37|0
1654259400000|2022-06-03 12:30:00|611.05|608.65|601.09|598.69|620.12|617.72|599.93|597.53|0
1654259700000|2022-06-03 12:35:00|600.97|598.57|618.83|616.43|620.23|617.83|600.97|598.57|0
1654260000000|2022-06-03 12:40:00|619.19|616.79|622.8|620.4|625.13|622.73|618.72|616.32|0
1654260300000|2022-06-03 12:45:00|623.62|621.22|623.49|621.09|625.02|622.62|617.9|615.5|0
1654260600000|2022-06-03 12:50:00|624.43|622.03|623.26|620.86|627|624.6|622.09|619.69|0
1654260900000|2022-06-03 12:55:00|623.15|620.75|622.79|620.39|627.46|625.06|621.86|619.46|0
1654261200000|2022-06-03 13:00:00|622.33|619.93|623.03|620.63|625.13|622.73|620.46|618.06|0
1654261500000|2022-06-03 13:05:00|622.33|619.93|623.96|621.56|624.19|621.79|619.99|617.59|0
1654261800000|2022-06-03 13:10:00|624.42|622.02|625.12|622.72|626.88|624.48|623.38|620.98|0
1654262100000|2022-06-03 13:15:00|625.36|622.96|623.96|621.56|626.76|624.36|623.84|621.44|0
1654262400000|2022-06-03 13:20:00|624.19|621.79|626.76|624.36|627.93|625.53|624.19|621.79|0
1654262700000|2022-06-03 13:25:00|626.65|624.25|632.6|630.2|632.6|630.2|626.65|624.25|0
1654263000000|2022-06-03 13:30:00|633.31|630.91|621.34|618.94|635.65|633.25|619.01|616.61|0
1654263300000|2022-06-03 13:35:00|621.81|619.41|628.32|625.92|634.65|632.25|620.64|618.24|0
1654263600000|2022-06-03 13:40:00|627.85|625.45|640.12|637.72|640.12|637.72|624.83|622.43|0
1654263900000|2022-06-03 13:45:00|641.06|638.66|636.61|634.21|642.57|640.17|633.81|631.41|0
1654264200000|2022-06-03 13:50:00|635.32|632.92|635.79|633.39|640.93|638.53|632.52|630.12|0
1654264500000|2022-06-03 13:55:00|635.08|632.68|626.11|623.71|635.08|632.68|625.29|622.89|0
1654264800000|2022-06-03 14:00:00|625.52|623.12|625.75|623.35|628.9|626.5|618.08|615.68|0
1654265100000|2022-06-03 14:05:00|626.45|624.05|624.17|621.77|632.05|629.65|620.17|617.77|0
1654265400000|2022-06-03 14:10:00|625.68|623.28|625.68|623.28|634.81|632.41|623.11|620.71|0
1654265700000|2022-06-03 14:15:00|625.45|623.05|624.51|622.11|628.25|625.85|620.31|617.91|0
1654266000000|2022-06-03 14:20:00|625.91|623.51|629.42|627.02|634.34|631.94|624.04|621.64|0
1654266300000|2022-06-03 14:25:00|629.19|626.79|631.06|628.66|635.51|633.11|626.85|624.45|0
1654266600000|2022-06-03 14:30:00|632.46|630.06|630.59|628.19|637.86|635.46|629.54|627.14|0
1654266900000|2022-06-03 14:35:00|630.36|627.96|643.58|641.18|645.7|643.3|630.36|627.96|0
1654267200000|2022-06-03 14:40:00|644.29|641.89|642.88|640.48|648.06|645.66|642.88|640.48|0
1654267500000|2022-06-03 14:45:00|642.17|639.77|640.06|637.66|645.23|642.83|637.71|635.31|0
1654267800000|2022-06-03 14:50:00|640.76|638.36|643.35|640.95|643.35|640.95|638.18|635.78|0
1654268100000|2022-06-03 14:55:00|642.88|640.48|642.87|640.47|645.23|642.83|638.88|636.48|0
1654268400000|2022-06-03 15:00:00|644.05|641.65|649.35|646.95|651.35|648.95|642.76|640.36|0
1654268700000|2022-06-03 15:05:00|649.23|646.83|653.12|650.72|653.12|650.72|648.76|646.36|0
1654269000000|2022-06-03 15:10:00|652.89|650.49|656.43|654.03|658.32|655.92|652.89|650.49|0
1654269300000|2022-06-03 15:15:00|656.9|654.5|653.83|651.43|657.61|655.21|652.18|649.78|0
1654269600000|2022-06-03 15:20:00|654.3|651.9|656.19|653.79|656.66|654.26|652.89|650.49|0
1654269900000|2022-06-03 15:25:00|656.31|653.91|655.24|652.84|659.73|657.33|654.3|651.9|0
1654270200000|2022-06-03 15:30:00|655.48|653.08|650.29|647.89|657.37|654.97|649.82|647.42|0
1654270500000|2022-06-03 15:35:00|649.82|647.42|646.05|643.65|651|648.6|644.41|642.01|0
1654270800000|2022-06-03 15:40:00|645.58|643.18|647.93|645.53|649.35|646.95|644.88|642.48|0
1654271100000|2022-06-03 15:45:00|648.4|646|654.06|651.66|654.53|652.13|647.46|645.06|0
1654271400000|2022-06-03 15:50:00|654.3|651.9|656.18|653.78|657.37|654.97|652.53|650.13|0
1654271700000|2022-06-03 15:55:00|655.24|652.84|651.23|648.83|656.66|654.26|650.52|648.12|0
1654272000000|2022-06-03 16:00:00|652.17|649.77|644.87|642.47|652.17|649.77|643.7|641.3|0
1654272300000|2022-06-03 16:05:00|644.64|642.24|651.46|649.06|651.46|649.06|642.99|640.59|0
1654272600000|2022-06-03 16:10:00|650.76|648.36|650.76|648.36|652.88|650.48|648.64|646.24|0
1654272900000|2022-06-03 16:15:00|650.52|648.12|655.94|653.54|655.94|653.54|646.28|643.88|0
1654273200000|2022-06-03 16:20:00|656.18|653.78|645.57|643.17|657.36|654.96|643.46|641.06|0
1654273500000|2022-06-03 16:25:00|645.34|642.94|645.1|642.7|648.4|646|644.05|641.65|0
1654273800000|2022-06-03 16:30:00|644.87|642.47|646.51|644.11|647.93|645.53|643.93|641.53|0
1654274100000|2022-06-03 16:35:00|646.75|644.35|639.93|637.53|647.69|645.29|638.99|636.59|0
1654274400000|2022-06-03 16:40:00|640.4|638|642.98|640.58|645.1|642.7|639.46|637.06|0
1654274700000|2022-06-03 16:45:00|642.51|640.11|640.4|638|644.63|642.23|638.99|636.59|0
1654275000000|2022-06-03 16:50:00|641.34|638.94|639.23|636.83|645.1|642.7|639.11|636.71|0
1654275300000|2022-06-03 16:55:00|638.99|636.59|634.77|632.37|639.58|637.18|634.54|632.14|0
1654275600000|2022-06-03 17:00:00|635|632.6|626.35|623.95|635.94|633.54|625.41|623.01|0
1654275900000|2022-06-03 17:05:00|626.66|624.26|629.76|627.36|630.7|628.3|623.89|621.49|0
1654276200000|2022-06-03 17:10:00|629.52|627.12|633.75|631.35|633.99|631.59|628.58|626.18|0
1654276500000|2022-06-03 17:15:00|633.52|631.12|644.83|642.43|645.77|643.37|633.52|631.12|0
1654276800000|2022-06-03 17:20:00|644.59|642.19|641.41|639.01|645.06|642.66|640.7|638.3|0
1654277100000|2022-06-03 17:25:00|640.94|638.54|641.17|638.77|643.05|640.65|639.53|637.13|0
1654277400000|2022-06-03 17:30:00|641.41|639.01|643.05|640.65|646.58|644.18|641.41|639.01|0
1654277700000|2022-06-03 17:35:00|642.58|640.18|642.82|640.42|644.46|642.06|639.76|637.36|0
1654278000000|2022-06-03 17:40:00|642.58|640.18|649.64|647.24|651.41|649.01|642.58|640.18|0
1654278300000|2022-06-03 17:45:00|649.4|647|646.11|643.71|651.52|649.12|646.11|643.71|0
1654278600000|2022-06-03 17:50:00|645.63|643.23|647.28|644.88|647.75|645.35|644.22|641.82|0
1654278900000|2022-06-03 17:55:00|647.75|645.35|647.99|645.59|649.16|646.76|646.1|643.7|0
1654279200000|2022-06-03 18:00:00|648.93|646.53|647.04|644.64|652.46|650.06|645.4|643|0
1654279500000|2022-06-03 18:05:00|646.81|644.41|645.87|643.47|648.93|646.53|643.99|641.59|0
1654279800000|2022-06-03 18:10:00|646.34|643.94|643.28|640.88|646.57|644.17|642.81|640.41|0
1654280100000|2022-06-03 18:15:00|643.75|641.35|640.7|638.3|646.34|643.94|640.46|638.06|0
1654280400000|2022-06-03 18:20:00|640.46|638.06|642.81|640.41|644.92|642.52|640.46|638.06|0
1654280700000|2022-06-03 18:25:00|643.04|640.64|636|633.6|643.51|641.11|636|633.6|0
1654281000000|2022-06-03 18:30:00|635.77|633.37|640.71|638.31|641.89|639.49|635.77|633.37|0
1654281300000|2022-06-03 18:35:00|640.36|637.96|646.6|644.2|648.72|646.32|639.77|637.37|0
1654281600000|2022-06-03 18:40:00|646.96|644.56|643.54|641.14|648.72|646.32|643.54|641.14|0
1654281900000|2022-06-03 18:45:00|643.66|641.26|641.3|638.9|645.89|643.49|640.95|638.55|0
1654282200000|2022-06-03 18:50:00|641.18|638.78|641.65|639.25|643.54|641.14|639.77|637.37|0
1654282500000|2022-06-03 18:55:00|642.12|639.72|640.24|637.84|642.83|640.43|638.83|636.43|0
1654282800000|2022-06-03 19:00:00|640|637.6|640.12|637.72|644.95|642.55|638.36|635.96|0
1654283100000|2022-06-03 19:05:00|640.24|637.84|648.01|645.61|650.14|647.74|640.24|637.84|0
1654283400000|2022-06-03 19:10:00|648.25|645.85|653.44|651.04|653.92|651.52|645.89|643.49|0
1654283700000|2022-06-03 19:15:00|654.15|651.75|653.21|650.81|655.57|653.17|652.15|649.75|0
1654284000000|2022-06-03 19:20:00|652.97|650.57|653.68|651.28|655.33|652.93|650.61|648.21|0
1654284300000|2022-06-03 19:25:00|653.44|651.04|646.12|643.72|654.39|651.99|646.12|643.72|0
1654284600000|2022-06-03 19:30:00|646.36|643.96|648.95|646.55|650.61|648.21|646.36|643.96|0
1654284900000|2022-06-03 19:35:00|648.72|646.32|648.24|645.84|651.55|649.15|643.53|641.13|0
1654285200000|2022-06-03 19:40:00|647.77|645.37|652.73|650.33|653.44|651.04|645.41|643.01|0
1654285500000|2022-06-03 19:45:00|652.02|649.62|651.31|648.91|656.51|654.11|648.01|645.61|0
1654285800000|2022-06-03 19:50:00|654.86|652.46|646.12|643.72|655.33|652.93|644.7|642.3|0
1654286100000|2022-06-03 19:55:00|644|641.6|649.66|647.26|651.07|648.67|643.53|641.13|0
1654286400000|2022-06-03 20:00:00|649.78|647.38|650.13|647.73|653.2|650.8|649.42|647.02|0
1654286700000|2022-06-03 20:05:00|649.89|647.49|646.35|643.95|650.36|647.96|645.88|643.48|0
1654287000000|2022-06-03 20:10:00|646.12|643.72|644.47|642.07|647.06|644.66|643.76|641.36|0
1654499100000|2022-06-06 07:05:00|622.38|619.98|622.27|619.87|624.02|621.62|621.22|618.82|0
1654499400000|2022-06-06 07:10:00|622.38|619.98|622.38|619.98|623.78|621.38|621.91|619.51|0
1654499700000|2022-06-06 07:15:00|622.15|619.75|623.31|620.91|623.55|621.15|621.91|619.51|0
1654500000000|2022-06-06 07:20:00|623.55|621.15|621.1|618.7|625.18|622.78|620.75|618.35|0
1654500300000|2022-06-06 07:25:00|621.21|618.81|622.61|620.21|623.31|620.91|620.75|618.35|0
1654500600000|2022-06-06 07:30:00|622.85|620.45|624.95|622.55|626|623.6|622.85|620.45|0
1654500900000|2022-06-06 07:35:00|624.48|622.08|623.08|620.68|625.88|623.48|622.61|620.21|0
1654501200000|2022-06-06 07:40:00|622.14|619.74|623.08|620.68|623.78|621.38|620.98|618.58|0
1654501500000|2022-06-06 07:45:00|623.31|620.91|621.68|619.28|623.9|621.5|620.98|618.58|0
1654501800000|2022-06-06 07:50:00|621.91|619.51|615.85|613.45|622.61|620.21|613.05|610.65|0
1654502100000|2022-06-06 07:55:00|616.08|613.68|611.89|609.49|617.24|614.84|611.89|609.49|0
1654502400000|2022-06-06 08:00:00|611.55|609.15|609.57|607.17|611.66|609.26|608.87|606.47|0
1654502700000|2022-06-06 08:05:00|609.8|607.4|609.73|607.33|610.67|608.27|609.33|606.93|0
1654503000000|2022-06-06 08:10:00|609.27|606.87|606.02|603.62|610.2|607.8|605.09|602.69|0
1654503300000|2022-06-06 08:15:00|605.78|603.38|606.94|604.54|607.41|605.01|603.93|601.53|0
1654503600000|2022-06-06 08:20:00|607.3|604.9|605.78|603.38|607.41|605.01|605.55|603.15|0
1654503900000|2022-06-06 08:25:00|605.55|603.15|605.55|603.15|606.25|603.85|605.55|603.15|0
1654504200000|2022-06-06 08:30:00|604.39|601.99|606.71|604.31|606.94|604.54|603.23|600.83|0
1654504500000|2022-06-06 08:35:00|606.94|604.54|606.71|604.31|607.41|605.01|606.24|603.84|0
1654504800000|2022-06-06 08:40:00|606.48|604.08|606.47|604.07|606.71|604.31|605.31|602.91|0
1654505100000|2022-06-06 08:45:00|606.24|603.84|605.55|603.15|607.87|605.47|605.55|603.15|0
1654505400000|2022-06-06 08:50:00|605.43|603.03|603.92|601.52|607.29|604.89|603.69|601.29|0
1654505700000|2022-06-06 08:55:00|604.15|601.75|604.15|601.75|605.78|603.38|603.69|601.29|0
1654506000000|2022-06-06 09:00:00|604.38|601.98|605.77|603.37|606.47|604.07|603.92|601.52|0
1654506300000|2022-06-06 09:05:00|605.54|603.14|606.82|604.42|606.94|604.54|605.54|603.14|0
1654506600000|2022-06-06 09:10:00|606.94|604.54|606.47|604.07|607.4|605|606.47|604.07|0
1654506900000|2022-06-06 09:15:00|606.93|604.53|607.86|605.46|608.56|606.16|606.7|604.3|0
1654507200000|2022-06-06 09:20:00|608.1|605.7|608.33|605.93|609.02|606.62|607.75|605.35|0
1654507500000|2022-06-06 09:25:00|608.09|605.69|609.02|606.62|610.19|607.79|607.86|605.46|0
1654507800000|2022-06-06 09:30:00|609.26|606.86|609.72|607.32|610.88|608.48|609.02|606.62|0
1654508100000|2022-06-06 09:35:00|609.84|607.44|613.21|610.81|613.21|610.81|609.84|607.44|0
1654508400000|2022-06-06 09:40:00|613.33|610.93|613.68|611.28|614.38|611.98|611.58|609.18|0
1654508700000|2022-06-06 09:45:00|613.56|611.16|611.35|608.95|613.68|611.28|611.35|608.95|0
1654509000000|2022-06-06 09:50:00|611.47|609.07|613.21|610.81|613.44|611.04|611.11|608.71|0
1654509300000|2022-06-06 09:55:00|612.98|610.58|611.35|608.95|613.44|611.04|611.35|608.95|0
1654509600000|2022-06-06 10:00:00|611.58|609.18|609.72|607.32|612.04|609.64|608.79|606.39|0
1654509900000|2022-06-06 10:05:00|609.48|607.08|609.37|606.97|610.53|608.13|609.02|606.62|0
1654510200000|2022-06-06 10:10:00|609.25|606.85|609.48|607.08|610.18|607.78|608.78|606.38|0
1654510500000|2022-06-06 10:15:00|609.71|607.31|609.95|607.55|610.41|608.01|609.25|606.85|0
1654510800000|2022-06-06 10:20:00|609.71|607.31|608.55|606.15|610.18|607.78|608.08|605.68|0
1654511100000|2022-06-06 10:25:00|608.32|605.92|608.44|606.04|609.01|606.61|607.85|605.45|0
1654511400000|2022-06-06 10:30:00|608.32|605.92|607.62|605.22|609.25|606.85|607.15|604.75|0
1654511700000|2022-06-06 10:35:00|607.39|604.99|609.01|606.61|609.48|607.08|607.15|604.75|0
1654512000000|2022-06-06 10:40:00|608.78|606.38|608.55|606.15|608.9|606.5|608.31|605.91|0
1654512300000|2022-06-06 10:45:00|608.78|606.38|608.78|606.38|608.9|606.5|608.08|605.68|0
1654512600000|2022-06-06 10:50:00|608.67|606.27|607.38|604.98|609.01|606.61|607.15|604.75|0
1654512900000|2022-06-06 10:55:00|607.5|605.1|607.61|605.21|608.08|605.68|606.57|604.17|0
1654513200000|2022-06-06 11:00:00|608.08|605.68|609.71|607.31|610.17|607.77|608.08|605.68|0
1654513500000|2022-06-06 11:05:00|609.94|607.54|609.94|607.54|610.17|607.77|609.24|606.84|0
1654513800000|2022-06-06 11:10:00|609.83|607.43|610.17|607.77|610.17|607.77|609.47|607.07|0
1654514100000|2022-06-06 11:15:00|609.94|607.54|608.43|606.03|610.17|607.77|608.08|605.68|0
1654514400000|2022-06-06 11:20:00|608.31|605.91|606.68|604.28|609|606.6|606.45|604.05|0
1654514700000|2022-06-06 11:25:00|606.45|604.05|607.61|605.21|608.54|606.14|606.45|604.05|0
1654515000000|2022-06-06 11:30:00|607.73|605.33|607.84|605.44|608.31|605.91|606.21|603.81|0
1654515300000|2022-06-06 11:35:00|608.31|605.91|608.54|606.14|608.77|606.37|607.38|604.98|0
1654515600000|2022-06-06 11:40:00|608.43|606.03|610.29|607.89|610.4|608|608.43|606.03|0
1654515900000|2022-06-06 11:45:00|610.16|607.76|612.96|610.56|614.12|611.72|609.7|607.3|0
1654516200000|2022-06-06 11:50:00|613.08|610.68|610.75|608.35|613.89|611.49|609.7|607.3|0
1654516500000|2022-06-06 11:55:00|608.77|606.37|606.98|604.58|610|607.6|606.98|604.58|0
1654516800000|2022-06-06 12:00:00|606.52|604.12|608.14|605.74|608.14|605.74|606.52|604.12|0
1654517100000|2022-06-06 12:05:00|608.37|605.97|607.21|604.81|608.61|606.21|605.13|602.73|0
1654517400000|2022-06-06 12:10:00|606.98|604.58|606.29|603.89|607.21|604.81|605.59|603.19|0
1654517700000|2022-06-06 12:15:00|606.18|603.78|607.44|605.04|607.44|605.04|605.36|602.96|0
1654518000000|2022-06-06 12:20:00|607.33|604.93|610.23|607.83|610.81|608.41|607.33|604.93|0
1654518300000|2022-06-06 12:25:00|610.46|608.06|608.97|606.57|610.81|608.41|607.67|605.27|0
1654518600000|2022-06-06 12:30:00|608.85|606.45|606.75|604.35|608.85|606.45|606.29|603.89|0
1654518900000|2022-06-06 12:35:00|606.52|604.12|603.96|601.56|606.52|604.12|603.96|601.56|0
1654519200000|2022-06-06 12:40:00|604.2|601.8|605.12|602.72|606.29|603.89|603.96|601.56|0
1654519500000|2022-06-06 12:45:00|605.36|602.96|603.39|600.99|605.59|603.19|600.94|598.54|0
1654519800000|2022-06-06 12:50:00|603.5|601.1|605.59|603.19|606.52|604.12|602.8|600.4|0
1654520100000|2022-06-06 12:55:00|605.82|603.42|606.75|604.35|607.21|604.81|605.01|602.61|0
1654520400000|2022-06-06 13:00:00|606.52|604.12|606.28|603.88|607.68|605.28|606.05|603.65|0
1654520700000|2022-06-06 13:05:00|606.64|604.24|604.66|602.26|606.64|604.24|603.73|601.33|0
1654521000000|2022-06-06 13:10:00|604.89|602.49|604.65|602.25|605.12|602.72|603.26|600.86|0
1654521300000|2022-06-06 13:15:00|604.42|602.02|607.44|605.04|609.77|607.37|604.42|602.02|0
1654521600000|2022-06-06 13:20:00|607.68|605.28|609.07|606.67|610.47|608.07|607.21|604.81|0
1654521900000|2022-06-06 13:25:00|609.3|606.9|609.07|606.67|610.47|608.07|609.07|606.67|0
1654522200000|2022-06-06 13:30:00|607.79|605.39|609.07|606.67|613.5|611.1|604.65|602.25|0
1654522500000|2022-06-06 13:35:00|609.53|607.13|613.49|611.09|617.7|615.3|608.72|606.32|0
1654522800000|2022-06-06 13:40:00|613.03|610.63|609.07|606.67|615.36|612.96|602.56|600.16|0
1654523100000|2022-06-06 13:45:00|610.23|607.83|614.66|612.26|619.1|616.7|608.49|606.09|0
1654523400000|2022-06-06 13:50:00|614.43|612.03|613.26|610.86|617.93|615.53|611.63|609.23|0
1654523700000|2022-06-06 13:55:00|613.96|611.56|606.04|603.64|615.12|612.72|606.04|603.64|0
1654524000000|2022-06-06 14:00:00|604.41|602.01|596.07|593.67|606.04|603.64|594.91|592.51|0
1654524300000|2022-06-06 14:05:00|596.3|593.9|596.29|593.89|597.45|595.05|591.85|589.45|0
1654524600000|2022-06-06 14:10:00|595.83|593.43|594.67|592.27|597.45|595.05|593.74|591.34|0
1654524900000|2022-06-06 14:15:00|594.9|592.5|598.37|595.97|601.62|599.22|594.21|591.81|0
1654525200000|2022-06-06 14:20:00|598.84|596.44|600.15|597.75|601.15|598.75|597.45|595.05|0
1654525500000|2022-06-06 14:25:00|600.84|598.44|598.29|595.89|602.7|600.3|595.87|593.47|0
1654525800000|2022-06-06 14:30:00|597.37|594.97|596.44|594.04|599.91|597.51|595.28|592.88|0
1654526100000|2022-06-06 14:35:00|596.21|593.81|597.6|595.2|600.84|598.44|595.28|592.88|0
1654526400000|2022-06-06 14:40:00|596.67|594.27|596.67|594.27|602|599.6|595.28|592.88|0
1654526700000|2022-06-06 14:45:00|596.21|593.81|595.28|592.88|598.75|596.35|595.28|592.88|0
1654527000000|2022-06-06 14:50:00|595.51|593.11|599.68|597.28|599.91|597.51|593.2|590.8|0
1654527300000|2022-06-06 14:55:00|599.22|596.82|596.9|594.5|600.6|598.2|596.21|593.81|0
1654527600000|2022-06-06 15:00:00|596.67|594.27|598.75|596.35|599.21|596.81|593.43|591.03|0
1654527900000|2022-06-06 15:05:00|598.98|596.58|604.08|601.68|604.55|602.15|596.44|594.04|0
1654528200000|2022-06-06 15:10:00|604.78|602.38|612.45|610.05|614.55|612.15|604.78|602.38|0
1654528500000|2022-06-06 15:15:00|613.38|610.98|626.85|624.45|626.85|624.45|611.99|609.59|0
1654528800000|2022-06-06 15:20:00|627.56|625.16|625.45|623.05|628.26|625.86|622.88|620.48|0
1654529100000|2022-06-06 15:25:00|625.22|622.82|622.41|620.01|626.62|624.22|621.48|619.08|0
1654529400000|2022-06-06 15:30:00|623.11|620.71|624.05|621.65|625.22|622.82|620.55|618.15|0
1654529700000|2022-06-06 15:35:00|625.22|622.82|625.22|622.82|626.85|624.45|622.65|620.25|0
1654530000000|2022-06-06 15:40:00|625.68|623.28|618.91|616.51|626.15|623.75|618.45|616.05|0
1654530300000|2022-06-06 15:45:00|619.15|616.75|621.94|619.54|621.94|619.54|615.42|613.02|0
1654530600000|2022-06-06 15:50:00|622.41|620.01|620.78|618.38|623.34|620.94|618.68|616.28|0
1654530900000|2022-06-06 15:55:00|620.31|617.91|620.08|617.68|622.64|620.24|618.68|616.28|0
1654531200000|2022-06-06 16:00:00|620.54|618.14|634.11|631.71|636.69|634.29|620.08|617.68|0
1654531500000|2022-06-06 16:05:00|633.87|631.47|637.39|634.99|637.63|635.23|631.76|629.36|0
1654531800000|2022-06-06 16:10:00|637.63|635.23|640.44|638.04|642.32|639.92|636.69|634.29|0
1654532100000|2022-06-06 16:15:00|641.62|639.22|638.56|636.16|642.32|639.92|636.68|634.28|0
1654532400000|2022-06-06 16:20:00|639.03|636.63|641.85|639.45|641.85|639.45|636.45|634.05|0
1654532700000|2022-06-06 16:25:00|641.38|638.98|642.79|640.39|644.44|642.04|638.33|635.93|0
1654533000000|2022-06-06 16:30:00|643.03|640.63|639.86|637.46|647.5|645.1|639.74|637.34|0
1654533300000|2022-06-06 16:35:00|640.21|637.81|637.39|634.99|640.91|638.51|636.92|634.52|0
1654533600000|2022-06-06 16:40:00|637.62|635.22|636.33|633.93|638.79|636.39|635.04|632.64|0
1654533900000|2022-06-06 16:45:00|636.21|633.81|635.74|633.34|636.92|634.52|633.87|631.47|0
1654534200000|2022-06-06 16:50:00|636.45|634.05|635.74|633.34|640.2|637.8|635.51|633.11|0
1654534500000|2022-06-06 16:55:00|636.1|633.7|633.39|630.99|636.68|634.28|632.22|629.82|0
1654534800000|2022-06-06 17:00:00|633.16|630.76|637.85|635.45|637.85|635.45|633.16|630.76|0
1654535100000|2022-06-06 17:05:00|637.38|634.98|634.8|632.4|637.85|635.45|633.16|630.76|0
1654535400000|2022-06-06 17:10:00|634.33|631.93|638.79|636.39|641.26|638.86|634.33|631.93|0
1654535700000|2022-06-06 17:15:00|639.03|636.63|639.96|637.56|643.24|640.84|638.09|635.69|0
1654536000000|2022-06-06 17:20:00|640.2|637.8|638.79|636.39|643.01|640.61|636.92|634.52|0
1654536300000|2022-06-06 17:25:00|639.49|637.09|637.85|635.45|640.66|638.26|637.39|634.99|0
1654536600000|2022-06-06 17:30:00|638.32|635.92|635.51|633.11|639.26|636.86|634.58|632.18|0
1654536900000|2022-06-06 17:35:00|635.75|633.35|628.74|626.34|636.45|634.05|626.65|624.25|0
1654537200000|2022-06-06 17:40:00|628.28|625.88|625.25|622.85|628.98|626.58|623.39|620.99|0
1654537500000|2022-06-06 17:45:00|625.01|622.61|624.78|622.38|628.51|626.11|624.32|621.92|0
1654537800000|2022-06-06 17:50:00|625.01|622.61|623.85|621.45|625.48|623.08|621.52|619.12|0
1654538100000|2022-06-06 17:55:00|623.62|621.22|620.82|618.42|623.62|621.22|620.59|618.19|0
1654538400000|2022-06-06 18:00:00|620.59|618.19|621.52|619.12|623.15|620.75|620.59|618.19|0
1654538700000|2022-06-06 18:05:00|621.75|619.35|623.85|621.45|626.64|624.24|620.82|618.42|0
1654539000000|2022-06-06 18:10:00|624.08|621.68|626.17|623.77|626.17|623.77|622.92|620.52|0
1654539300000|2022-06-06 18:15:00|626.64|624.24|627.1|624.7|629.44|627.04|625.01|622.61|0
1654539600000|2022-06-06 18:20:00|627.34|624.94|635.04|632.64|637.38|634.98|627.34|624.94|0
1654539900000|2022-06-06 18:25:00|635.97|633.57|639.01|636.61|641.36|638.96|634.8|632.4|0
1654540200000|2022-06-06 18:30:00|639.72|637.32|638.78|636.38|641.36|638.96|637.61|635.21|0
1654540500000|2022-06-06 18:35:00|638.55|636.15|642.06|639.66|643.23|640.83|636.91|634.51|0
1654540800000|2022-06-06 18:40:00|641.82|639.42|637.84|635.44|642.41|640.01|637.14|634.74|0
1654541100000|2022-06-06 18:45:00|637.96|635.56|639.01|636.61|639.25|636.85|634.8|632.4|0
1654541400000|2022-06-06 18:50:00|639.95|637.55|639.24|636.84|647.92|645.52|639.01|636.61|0
1654541700000|2022-06-06 18:55:00|640.42|638.02|639.01|636.61|641.35|638.95|635.5|633.1|0
1654542000000|2022-06-06 19:00:00|639.71|637.31|639.24|636.84|641.82|639.42|635.5|633.1|0
1654542300000|2022-06-06 19:05:00|639.95|637.55|642.52|640.12|644.16|641.76|638.07|635.67|0
1654542600000|2022-06-06 19:10:00|642.46|640.06|642.49|640.09|645.1|642.7|640.38|637.98|0
1654542900000|2022-06-06 19:15:00|642.96|640.56|646.94|644.54|647.17|644.77|638.98|636.58|0
1654543200000|2022-06-06 19:20:00|647.41|645.01|645.53|643.13|650.93|648.53|643.19|640.79|0
1654543500000|2022-06-06 19:25:00|645.3|642.9|646|643.6|647.41|645.01|643.66|641.26|0
1654543800000|2022-06-06 19:30:00|646.47|644.07|645.53|643.13|647.41|645.01|642.72|640.32|0
1654544100000|2022-06-06 19:35:00|645.06|642.66|647.64|645.24|650.93|648.53|644.59|642.19|0
1654544400000|2022-06-06 19:40:00|648.11|645.71|639.21|636.81|649.52|647.12|639.21|636.81|0
1654544700000|2022-06-06 19:45:00|639.44|637.04|644.12|641.72|646|643.6|637.8|635.4|0
1654545000000|2022-06-06 19:50:00|644.36|641.96|635.51|633.11|644.36|641.96|635.38|632.98|0
1654545300000|2022-06-06 19:55:00|637.02|634.62|638.2|635.8|641.48|639.08|633.51|631.11|0
1654545600000|2022-06-06 20:00:00|639.84|637.44|641.24|638.84|641.95|639.55|639.13|636.73|0
1654545900000|2022-06-06 20:05:00|641.01|638.61|641.24|638.84|641.71|639.31|639.6|637.2|0
1654546200000|2022-06-06 20:10:00|641.48|639.08|641.48|639.08|641.95|639.55|639.6|637.2|0
1654546500000|2022-06-06 20:15:00|642.15|639.35|640.03|637.23|642.15|639.35|639.8|637|0
1654546800000|2022-06-06 20:20:00|640.27|637.47|639.92|637.12|640.27|637.47|639.33|636.53|0
1654547100000|2022-06-06 20:25:00|639.8|637|641.21|638.41|641.21|638.41|639.56|636.76|0
1654547400000|2022-06-06 20:30:00|640.86|638.06|638.86|636.06|640.97|638.17|638.62|635.82|0
1654547700000|2022-06-06 20:35:00|638.75|635.95|637.92|635.12|639.33|636.53|637.69|634.89|0
1654548000000|2022-06-06 20:40:00|638.04|635.24|638.15|635.35|638.62|635.82|637.92|635.12|0
1654548300000|2022-06-06 20:45:00|638.39|635.59|638.39|635.59|638.62|635.82|638.15|635.35|0
1654548600000|2022-06-06 20:50:00|637.92|635.12|636.98|634.18|638.39|635.59|636.75|633.95|0
1654548900000|2022-06-06 20:55:00|636.75|633.95|638.38|635.58|638.38|635.58|636.51|633.71|0
1654549200000|2022-06-06 21:00:00|638.24|635.44|637.96|635.16|638.44|635.64|637.96|635.16|0
1654549500000|2022-06-06 21:05:00|637.93|635.13|637.86|635.06|637.93|635.13|637.46|634.66|0
1654549800000|2022-06-06 21:10:00|637.56|634.76|638.06|635.26|639.02|636.22|637.52|634.72|0
1654550100000|2022-06-06 21:15:00|637.82|635.02|638.09|635.29|638.13|635.33|637.65|634.85|0
1654550400000|2022-06-06 21:20:00|638.13|635.33|638.34|635.54|638.5|635.7|637.86|635.06|0
1654550700000|2022-06-06 21:25:00|638.37|635.57|638.06|635.26|638.44|635.64|638.06|635.26|0
1654551000000|2022-06-06 21:30:00|638.02|635.22|639.02|636.22|639.02|636.22|638.02|635.22|0
1654551300000|2022-06-06 21:35:00|639.25|636.45|638.95|636.15|639.36|636.56|638.46|635.66|0
1654551600000|2022-06-06 21:40:00|638.77|635.97|638.46|635.66|638.77|635.97|638.46|635.66|0
1654551900000|2022-06-06 21:45:00|638.27|635.47|638.06|635.26|638.27|635.47|637.92|635.12|0
1654552200000|2022-06-06 21:50:00|638.29|635.49|638.06|635.26|638.29|635.49|638.06|635.26|0
1654552500000|2022-06-06 21:55:00|638.02|635.22|637.55|634.75|638.02|635.22|637.55|634.75|0
1654552800000|2022-06-06 22:00:00|638.5|635.7|637.79|634.99|638.61|635.81|635.92|633.12|0
1654553100000|2022-06-06 22:05:00|637.2|634.4|638.84|636.04|638.84|636.04|636.5|633.7|0
1654553400000|2022-06-06 22:10:00|638.61|635.81|637.67|634.87|639.08|636.28|637.32|634.52|0
1654553700000|2022-06-06 22:15:00|638.14|635.34|639.2|636.4|639.78|636.98|637.44|634.64|0
1654554000000|2022-06-06 22:20:00|639.08|636.28|640.95|638.15|641.31|638.51|639.08|636.28|0
1654554300000|2022-06-06 22:25:00|641.08|638.28|640.6|637.8|641.19|638.39|640.01|637.21|0
1654554600000|2022-06-06 22:30:00|640.72|637.92|641.89|639.09|642.13|639.33|640.25|637.45|0
1654554900000|2022-06-06 22:35:00|641.78|638.98|643.3|640.5|644|641.2|640.72|637.92|0
1654555200000|2022-06-06 22:40:00|643.06|640.26|643.06|640.26|643.77|640.97|642.01|639.21|0
1654555500000|2022-06-06 22:45:00|642.83|640.03|642.12|639.32|643.06|640.26|641.18|638.38|0
1654555800000|2022-06-06 22:50:00|642.01|639.21|642.36|639.56|642.59|639.79|640.95|638.15|0
1654556100000|2022-06-06 22:55:00|642.59|639.79|642.59|639.79|643.53|640.73|642.48|639.68|0
1654556400000|2022-06-06 23:00:00|642.48|639.68|641.89|639.09|643.3|640.5|641.89|639.09|0
1654556700000|2022-06-06 23:05:00|642.12|639.32|640.48|637.68|642.12|639.32|640.48|637.68|0
1654557000000|2022-06-06 23:10:00|640.71|637.91|640.01|637.21|640.83|638.03|639.77|636.97|0
1654557300000|2022-06-06 23:15:00|639.77|636.97|640.01|637.21|640.24|637.44|639.77|636.97|0
1654557600000|2022-06-06 23:20:00|639.77|636.97|640.6|637.8|640.71|637.91|639.77|636.97|0
1654557900000|2022-06-06 23:25:00|640.71|637.91|640.13|637.33|640.71|637.91|639.77|636.97|0
1654558200000|2022-06-06 23:30:00|639.77|636.97|640.24|637.44|640.24|637.44|639.77|636.97|0
1654558500000|2022-06-06 23:35:00|640|637.2|640.47|637.67|640.83|638.03|639.77|636.97|0
1654558800000|2022-06-06 23:40:00|640.71|637.91|640|637.2|641.18|638.38|640|637.2|0
1654559100000|2022-06-06 23:45:00|639.77|636.97|636.72|633.92|640|637.2|636.72|633.92|0
1654559400000|2022-06-06 23:50:00|636.48|633.68|636.48|633.68|637.31|634.51|635.31|632.51|0
1654559700000|2022-06-06 23:55:00|636.61|633.81|637.89|635.09|637.89|635.09|635.55|632.75|0
1654560000000|2022-06-07 00:00:00|637.65|634.85|644.46|641.66|644.58|641.78|637.65|634.85|0
1654560300000|2022-06-07 00:05:00|644.35|641.55|646.23|643.43|646.58|643.78|644.35|641.55|0
1654560600000|2022-06-07 00:10:00|646.34|643.54|647.4|644.6|647.99|645.19|646.11|643.31|0
1654560900000|2022-06-07 00:15:00|647.64|644.84|646.34|643.54|648.93|646.13|645.76|642.96|0
1654561200000|2022-06-07 00:20:00|646.93|644.13|648.93|646.13|649.28|646.48|646.57|643.77|0
1654561500000|2022-06-07 00:25:00|649.16|646.36|648.58|645.78|649.87|647.07|648.46|645.66|0
1654561800000|2022-06-07 00:30:00|648.69|645.89|652.22|649.42|652.69|649.89|648.58|645.78|0
1654562100000|2022-06-07 00:35:00|651.04|648.24|648.69|645.89|651.52|648.72|648.69|645.89|0
1654562400000|2022-06-07 00:40:00|648.45|645.65|648.22|645.42|649.63|646.83|648.22|645.42|0
1654562700000|2022-06-07 00:45:00|648.45|645.65|648.69|645.89|650.1|647.3|648.22|645.42|0
1654563000000|2022-06-07 00:50:00|648.45|645.65|650.46|647.66|650.81|648.01|647.98|645.18|0
1654563300000|2022-06-07 00:55:00|649.39|646.59|649.28|646.48|650.1|647.3|648.69|645.89|0
1654563600000|2022-06-07 01:00:00|649.16|646.36|646.33|643.53|649.39|646.59|646.33|643.53|0
1654563900000|2022-06-07 01:05:00|646.57|643.77|646.8|644|647.04|644.24|645.16|642.36|0
1654564200000|2022-06-07 01:10:00|646.57|643.77|647.98|645.18|648.45|645.65|646.1|643.3|0
1654564500000|2022-06-07 01:15:00|648.34|645.54|645.86|643.06|648.57|645.77|645.04|642.24|0
1654564800000|2022-06-07 01:20:00|645.75|642.95|647.74|644.94|648.21|645.41|645.75|642.95|0
1654565100000|2022-06-07 01:25:00|647.98|645.18|661.9|659.1|664.5|661.7|647.98|645.18|0
1654565400000|2022-06-07 01:30:00|661.19|658.39|659.42|656.62|663.55|660.75|659.06|656.26|0
1654565700000|2022-06-07 01:35:00|659.3|656.5|658.12|655.32|660.48|657.68|657.18|654.38|0
1654566000000|2022-06-07 01:40:00|658.36|655.56|655.05|652.25|658.83|656.03|655.05|652.25|0
1654566300000|2022-06-07 01:45:00|654.82|652.02|654.82|652.02|656|653.2|653.76|650.96|0
1654566600000|2022-06-07 01:50:00|654.58|651.78|655.29|652.49|655.65|652.85|654.47|651.67|0
1654566900000|2022-06-07 01:55:00|655.52|652.72|656.23|653.43|658.12|655.32|655.29|652.49|0
1654567200000|2022-06-07 02:00:00|656.12|653.32|656.94|654.14|657.41|654.61|655.05|652.25|0
1654567500000|2022-06-07 02:05:00|656.82|654.02|660.24|657.44|660.24|657.44|655.99|653.19|0
1654567800000|2022-06-07 02:10:00|660|657.2|661.31|658.51|661.66|658.86|660|657.2|0
1654568100000|2022-06-07 02:15:00|661.18|658.38|661.18|658.38|661.65|658.85|659.77|656.97|0
1654568400000|2022-06-07 02:20:00|660.95|658.15|658.82|656.02|661.07|658.27|658.35|655.55|0
1654568700000|2022-06-07 02:25:00|658.58|655.78|660|657.2|660.24|657.44|658.35|655.55|0
1654569000000|2022-06-07 02:30:00|659.89|657.09|660.94|658.14|661.18|658.38|659.53|656.73|0
1654569300000|2022-06-07 02:35:00|660.71|657.91|660.83|658.03|661.18|658.38|660|657.2|0
1654569600000|2022-06-07 02:40:00|660.94|658.14|661.3|658.5|661.41|658.61|660.71|657.91|0
1654569900000|2022-06-07 02:45:00|661.65|658.85|662.48|659.68|663.19|660.39|661.65|658.85|0
1654570200000|2022-06-07 02:50:00|662.59|659.79|661.65|658.85|662.59|659.79|661.41|658.61|0
1654570500000|2022-06-07 02:55:00|661.89|659.09|661.88|659.08|663.07|660.27|661.65|658.85|0
1654570800000|2022-06-07 03:00:00|661.77|658.97|661.64|658.84|662.12|659.32|661.17|658.37|0
1654571100000|2022-06-07 03:05:00|661.41|658.61|661.88|659.08|661.88|659.08|661.17|658.37|0
1654571400000|2022-06-07 03:10:00|661.64|658.84|660.22|657.42|661.64|658.84|659.75|656.95|0
1654571700000|2022-06-07 03:15:00|659.99|657.19|656.68|653.88|660.22|657.42|655.97|653.17|0
1654572000000|2022-06-07 03:20:00|657.04|654.24|655.5|652.7|657.15|654.35|655.5|652.7|0
1654572300000|2022-06-07 03:25:00|655.26|652.46|655.97|653.17|655.97|653.17|654.08|651.28|0
1654572600000|2022-06-07 03:30:00|655.86|653.06|656.44|653.64|656.44|653.64|655.73|652.93|0
1654572900000|2022-06-07 03:35:00|656.21|653.41|655.38|652.58|657.15|654.35|654.55|651.75|0
1654573200000|2022-06-07 03:40:00|655.5|652.7|655.03|652.23|655.97|653.17|654.79|651.99|0
1654573500000|2022-06-07 03:45:00|654.79|651.99|654.08|651.28|655.5|652.7|653.85|651.05|0
1654573800000|2022-06-07 03:50:00|654.2|651.4|653.61|650.81|655.26|652.46|653.37|650.57|0
1654574100000|2022-06-07 03:55:00|653.97|651.17|656.33|653.53|656.44|653.64|653.14|650.34|0
1654574400000|2022-06-07 04:00:00|656.09|653.29|658|655.2|658.22|655.42|656.09|653.29|0
1654574700000|2022-06-07 04:05:00|658.11|655.31|657.64|654.84|658.11|655.31|656.93|654.13|0
1654575000000|2022-06-07 04:10:00|657.87|655.07|657.4|654.6|657.87|655.07|657.17|654.37|0
1654575300000|2022-06-07 04:15:00|657.52|654.72|657.17|654.37|658.11|655.31|657.17|654.37|0
1654575600000|2022-06-07 04:20:00|657.4|654.6|656.22|653.42|657.4|654.6|655.99|653.19|0
1654575900000|2022-06-07 04:25:00|655.99|653.19|655.52|652.72|656.69|653.89|655.52|652.72|0
1654576200000|2022-06-07 04:30:00|655.75|652.95|661.64|658.84|661.88|659.08|655.52|652.72|0
1654576500000|2022-06-07 04:35:00|661.88|659.08|660.23|657.43|661.88|659.08|659.52|656.72|0
1654576800000|2022-06-07 04:40:00|660.11|657.31|660.23|657.43|661.06|658.26|659.99|657.19|0
1654577100000|2022-06-07 04:45:00|660.58|657.78|660.46|657.66|662|659.2|660.23|657.43|0
1654577400000|2022-06-07 04:50:00|660.7|657.9|660.7|657.9|660.93|658.13|659.64|656.84|0
1654577700000|2022-06-07 04:55:00|660.46|657.66|659.87|657.07|660.46|657.66|659.17|656.37|0
1654578000000|2022-06-07 05:00:00|659.75|656.95|659.28|656.48|660.22|657.42|658.57|655.77|0
1654578300000|2022-06-07 05:05:00|659.52|656.72|662.11|659.31|662.35|659.55|659.52|656.72|0
1654578600000|2022-06-07 05:10:00|662.34|659.54|663.29|660.49|663.76|660.96|661.4|658.6|0
1654578900000|2022-06-07 05:15:00|663.41|660.61|662.23|659.43|663.41|660.61|661.4|658.6|0
1654579200000|2022-06-07 05:20:00|662.34|659.54|665.65|662.85|666.12|663.32|661.29|658.49|0
1654579500000|2022-06-07 05:25:00|665.88|663.08|671.44|668.64|671.56|668.76|665.41|662.61|0
1654579800000|2022-06-07 05:30:00|671.2|668.4|669.31|666.51|671.2|668.4|668.37|665.57|0
1654580100000|2022-06-07 05:35:00|669.08|666.28|669.67|666.87|670.73|667.93|668.13|665.33|0
1654580400000|2022-06-07 05:40:00|669.79|666.99|668.6|665.8|669.79|666.99|667.43|664.63|0
1654580700000|2022-06-07 05:45:00|668.37|665.57|668.37|665.57|670.02|667.22|667.19|664.39|0
1654581000000|2022-06-07 05:50:00|668.13|665.33|668.13|665.33|668.84|666.04|667.19|664.39|0
1654581300000|2022-06-07 05:55:00|667.9|665.1|669.55|666.75|669.78|666.98|666.72|663.92|0
1654581600000|2022-06-07 06:00:00|669.07|666.27|661.77|658.97|669.07|666.27|660.82|658.02|0
1654581900000|2022-06-07 06:05:00|661.06|658.26|663.41|660.61|663.77|660.97|661.06|658.26|0
1654582200000|2022-06-07 06:10:00|663.65|660.85|662.23|659.43|663.65|660.85|662.23|659.43|0
1654582500000|2022-06-07 06:15:00|662.12|659.32|661.53|658.73|662.47|659.67|660.59|657.79|0
1654582800000|2022-06-07 06:20:00|661.29|658.49|662|659.2|662.7|659.9|660.12|657.32|0
1654583100000|2022-06-07 06:25:00|661.76|658.96|659.41|656.61|662.7|659.9|659.41|656.61|0
1654583400000|2022-06-07 06:30:00|659.17|656.37|660.82|658.02|661.05|658.25|658|655.2|0
1654583700000|2022-06-07 06:35:00|660.58|657.78|661.52|658.72|662|659.2|660.11|657.31|0
1654584000000|2022-06-07 06:40:00|661.29|658.49|662.47|659.67|662.47|659.67|659.88|657.08|0
1654584300000|2022-06-07 06:45:00|662.59|659.79|662.94|660.14|665.76|662.96|662.59|659.79|0
1654584600000|2022-06-07 06:50:00|663.41|660.61|662.46|659.66|663.41|660.61|660.58|657.78|0
1654584900000|2022-06-07 06:55:00|663.17|660.37|662.7|659.9|664.47|661.67|662.7|659.9|0
1654585200000|2022-06-07 07:00:00|662.93|660.13|661.99|659.19|662.93|660.13|658.35|655.55|0
1654585500000|2022-06-07 07:05:00|662.03|659.63|658.38|655.98|663.21|660.81|658.38|655.98|0
1654585800000|2022-06-07 07:10:00|658.73|656.33|654.73|652.33|659.44|657.04|654.26|651.86|0
1654586100000|2022-06-07 07:15:00|654.26|651.86|658.02|655.62|658.97|656.57|651.45|649.05|0
1654586400000|2022-06-07 07:20:00|658.26|655.86|657.33|654.93|660.03|657.63|656.74|654.34|0
1654586700000|2022-06-07 07:25:00|656.98|654.58|656.51|654.11|658.15|655.75|654.63|652.23|0
1654587000000|2022-06-07 07:30:00|656.63|654.23|655.1|652.7|656.63|654.23|652.28|649.88|0
1654587300000|2022-06-07 07:35:00|655.45|653.05|658.85|656.45|658.85|656.45|654.63|652.23|0
1654587600000|2022-06-07 07:40:00|659.09|656.69|655.8|653.4|659.09|656.69|654.86|652.46|0
1654587900000|2022-06-07 07:45:00|656.03|653.63|653.34|650.94|656.03|653.63|650.64|648.24|0
1654588200000|2022-06-07 07:50:00|653.22|650.82|654.04|651.64|654.75|652.35|652.04|649.64|0
1654588500000|2022-06-07 07:55:00|654.15|651.75|654.86|652.46|655.33|652.93|652.51|650.11|0
1654588800000|2022-06-07 08:00:00|654.62|652.22|653.21|650.81|656.03|653.63|652.51|650.11|0
1654589100000|2022-06-07 08:05:00|652.74|650.34|652.27|649.87|653.34|650.94|650.4|648|0
1654589400000|2022-06-07 08:10:00|651.93|649.53|653.1|650.7|653.68|651.28|651.57|649.17|0
1654589700000|2022-06-07 08:15:00|652.98|650.58|654.15|651.75|656.03|653.63|652.86|650.46|0
1654590000000|2022-06-07 08:20:00|653.68|651.28|653.21|650.81|655.09|652.69|652.74|650.34|0
1654590300000|2022-06-07 08:25:00|653.33|650.93|654.15|651.75|654.15|651.75|651.57|649.17|0
1654590600000|2022-06-07 08:30:00|653.91|651.51|652.74|650.34|654.62|652.22|652.04|649.64|0
1654590900000|2022-06-07 08:35:00|652.97|650.57|649.12|646.72|653.21|650.81|648.52|646.12|0
1654591200000|2022-06-07 08:40:00|648.89|646.49|650.06|647.66|651|648.6|648.89|646.49|0
1654591500000|2022-06-07 08:45:00|649.59|647.19|650.76|648.36|651|648.6|649.35|646.95|0
1654591800000|2022-06-07 08:50:00|650.89|648.49|651|648.6|651.94|649.54|650.53|648.13|0
1654592100000|2022-06-07 08:55:00|651.12|648.72|651|648.6|651.7|649.3|650.29|647.89|0
1654592400000|2022-06-07 09:00:00|651.35|648.95|653.82|651.42|653.82|651.42|650.06|647.66|0
1654592700000|2022-06-07 09:05:00|653.59|651.19|654.53|652.13|655.94|653.54|653.12|650.72|0
1654593000000|2022-06-07 09:10:00|654.76|652.36|656.41|654.01|656.65|654.25|654.29|651.89|0
1654593300000|2022-06-07 09:15:00|656.3|653.9|653.82|651.42|657.36|654.96|653.82|651.42|0
1654593600000|2022-06-07 09:20:00|654.06|651.66|652.64|650.24|654.18|651.78|652.41|650.01|0
1654593900000|2022-06-07 09:25:00|652.76|650.36|651.23|648.83|652.76|650.36|650.52|648.12|0
1654594200000|2022-06-07 09:30:00|651.11|648.71|650.52|648.12|651.46|649.06|649.58|647.18|0
1654594500000|2022-06-07 09:35:00|650.41|648.01|652.64|650.24|652.64|650.24|650.05|647.65|0
1654594800000|2022-06-07 09:40:00|652.87|650.47|655.35|652.95|655.7|653.3|652.87|650.47|0
1654595100000|2022-06-07 09:45:00|655.47|653.07|655.94|653.54|656.41|654.01|655.23|652.83|0
1654595400000|2022-06-07 09:50:00|656.17|653.77|657.12|654.72|657.35|654.95|655.94|653.54|0
1654595700000|2022-06-07 09:55:00|657.35|654.95|657.12|654.72|657.59|655.19|655.47|653.07|0
1654596000000|2022-06-07 10:00:00|657.35|654.95|655.7|653.3|657.35|654.95|655.46|653.06|0
1654596300000|2022-06-07 10:05:00|655.94|653.54|655.59|653.19|656.06|653.66|655.46|653.06|0
1654596600000|2022-06-07 10:10:00|655.7|653.3|655.93|653.53|656.17|653.77|655.46|653.06|0
1654596900000|2022-06-07 10:15:00|656.06|653.66|663.14|660.74|663.25|660.85|655.93|653.53|0
1654597200000|2022-06-07 10:20:00|663.49|661.09|663.25|660.85|665.85|663.45|662.31|659.91|0
1654597500000|2022-06-07 10:25:00|663.02|660.62|662.37|659.97|663.73|661.33|660.48|658.08|0
1654597800000|2022-06-07 10:30:00|662.25|659.85|658.82|656.42|662.37|659.97|658.35|655.95|0
1654598100000|2022-06-07 10:35:00|658.59|656.19|656.82|654.42|659.18|656.78|656.23|653.83|0
1654598400000|2022-06-07 10:40:00|656.7|654.3|659.74|657.34|659.74|657.34|656.46|654.06|0
1654598700000|2022-06-07 10:45:00|659.62|657.22|656.55|654.15|659.85|657.45|656.08|653.68|0
1654599000000|2022-06-07 10:50:00|656.31|653.91|656.31|653.91|657.26|654.86|654.9|652.5|0
1654599300000|2022-06-07 10:55:00|656.43|654.03|666.94|664.54|669.07|666.67|655.37|652.97|0
1654599600000|2022-06-07 11:00:00|667.41|665.01|662.37|659.97|667.41|665.01|662.13|659.73|0
1654599900000|2022-06-07 11:05:00|662.84|660.44|669.93|667.53|670.16|667.76|662.13|659.73|0
1654600200000|2022-06-07 11:10:00|670.64|668.24|677.09|674.69|678.93|676.53|670.4|668|0
1654600500000|2022-06-07 11:15:00|677.21|674.81|671.76|669.36|678.04|675.64|671.17|668.77|0
1654600800000|2022-06-07 11:20:00|671.64|669.24|671.4|669|673.53|671.13|671.29|668.89|0
1654601100000|2022-06-07 11:25:00|671.53|669.13|669.04|666.64|672.95|670.55|668.09|665.69|0
1654601400000|2022-06-07 11:30:00|669.27|666.87|668.33|665.93|669.98|667.58|667.74|665.34|0
1654601700000|2022-06-07 11:35:00|668.21|665.81|668.09|665.69|669.04|666.64|667.38|664.98|0
1654602000000|2022-06-07 11:40:00|667.74|665.34|670.22|667.82|670.58|668.18|667.74|665.34|0
1654602300000|2022-06-07 11:45:00|670.34|667.94|668.21|665.81|670.34|667.94|668.09|665.69|0
1654602600000|2022-06-07 11:50:00|668.32|665.92|670.69|668.29|670.69|668.29|668.32|665.92|0
1654602900000|2022-06-07 11:55:00|670.45|668.05|669.51|667.11|671.16|668.76|669.03|666.63|0
1654603200000|2022-06-07 12:00:00|669.03|666.63|671.63|669.23|671.63|669.23|667.5|665.1|0
1654603500000|2022-06-07 12:05:00|671.87|669.47|672.11|669.71|672.34|669.94|669.98|667.58|0
1654603800000|2022-06-07 12:10:00|672.23|669.83|672.11|669.71|673.53|671.13|670.92|668.52|0
1654604100000|2022-06-07 12:15:00|671.87|669.47|674.47|672.07|674.95|672.55|671.16|668.76|0
1654604400000|2022-06-07 12:20:00|674.24|671.84|670.69|668.29|674.47|672.07|669.5|667.1|0
1654604700000|2022-06-07 12:25:00|670.21|667.81|671.16|668.76|671.16|668.76|669.5|667.1|0
1654605000000|2022-06-07 12:30:00|670.92|668.52|670.68|668.28|676.37|673.97|670.45|668.05|0
1654605300000|2022-06-07 12:35:00|670.81|668.41|672.81|670.41|675.18|672.78|669.97|667.57|0
1654605600000|2022-06-07 12:40:00|673.05|670.65|672.58|670.18|675.42|673.02|672.1|669.7|0
1654605900000|2022-06-07 12:45:00|672.1|669.7|675.42|673.02|675.65|673.25|669.97|667.57|0
1654606200000|2022-06-07 12:50:00|675.65|673.25|676.36|673.96|676.84|674.44|673.28|670.88|0
1654606500000|2022-06-07 12:55:00|676.13|673.73|677.55|675.15|678.02|675.62|674.71|672.31|0
1654606800000|2022-06-07 13:00:00|677.91|675.51|675.42|673.02|678.26|675.86|675.18|672.78|0
1654607100000|2022-06-07 13:05:00|675.65|673.25|677.07|674.67|677.55|675.15|674.7|672.3|0
1654607400000|2022-06-07 13:10:00|676.84|674.44|679.44|677.04|680.75|678.35|676.36|673.96|0
1654607700000|2022-06-07 13:15:00|679.21|676.81|678.02|675.62|679.21|676.81|675.89|673.49|0
1654608000000|2022-06-07 13:20:00|678.26|675.86|677.31|674.91|678.5|676.1|675.89|673.49|0
1654608300000|2022-06-07 13:25:00|676.83|674.43|674.46|672.06|678.49|676.09|674.46|672.06|0
1654608600000|2022-06-07 13:30:00|674.23|671.83|664.06|661.66|678.73|676.33|663.35|660.95|0
1654608900000|2022-06-07 13:35:00|664.53|662.13|665.71|663.31|667.36|664.96|660.99|658.59|0
1654609200000|2022-06-07 13:40:00|664.77|662.37|662.06|659.66|667.25|664.85|660.99|658.59|0
1654609500000|2022-06-07 13:45:00|661.93|659.53|659.57|657.17|664.29|661.89|658.87|656.47|0
1654609800000|2022-06-07 13:50:00|659.34|656.94|656.27|653.87|660.28|657.88|651.57|649.17|0
1654610100000|2022-06-07 13:55:00|655.33|652.93|659.57|657.17|661.46|659.06|653.81|651.41|0
1654610400000|2022-06-07 14:00:00|659.34|656.94|654.15|651.75|661.93|659.53|653.68|651.28|0
1654610700000|2022-06-07 14:05:00|653.68|651.28|659.68|657.28|661.69|659.29|651.68|649.28|0
1654611000000|2022-06-07 14:10:00|658.98|656.58|662.51|660.11|665.11|662.71|657.33|654.93|0
1654611300000|2022-06-07 14:15:00|662.28|659.88|661.81|659.41|665.82|663.42|659.21|656.81|0
1654611600000|2022-06-07 14:20:00|661.1|658.7|656.15|653.75|663.46|661.06|652.14|649.74|0
1654611900000|2022-06-07 14:25:00|655.91|653.51|643.69|641.29|657.56|655.16|642.51|640.11|0
1654612200000|2022-06-07 14:30:00|643.45|641.05|636.42|634.02|645.09|642.69|635.84|633.44|0
1654612500000|2022-06-07 14:35:00|636.19|633.79|628.37|625.97|637.59|635.19|626.97|624.57|0
1654612800000|2022-06-07 14:40:00|628.6|626.2|626.36|623.96|630.24|627.84|623.32|620.92|0
1654613100000|2022-06-07 14:45:00|625.89|623.49|622.39|619.99|627.53|625.13|621.92|619.52|0
1654613400000|2022-06-07 14:50:00|622.28|619.88|623.32|620.92|626.12|623.72|621.69|619.29|0
1654613700000|2022-06-07 14:55:00|623.79|621.39|627.29|624.89|628.46|626.06|623.32|620.92|0
1654614000000|2022-06-07 15:00:00|626.82|624.42|629.16|626.76|629.63|627.23|624.25|621.85|0
1654614300000|2022-06-07 15:05:00|629.39|626.99|627.95|625.55|632.9|630.5|627.95|625.55|0
1654614600000|2022-06-07 15:10:00|628.65|626.25|625.14|622.74|629.12|626.72|623.74|621.34|0
1654614900000|2022-06-07 15:15:00|625.84|623.44|630.99|628.59|631.46|629.06|624.67|622.27|0
1654615200000|2022-06-07 15:20:00|630.29|627.89|636.38|633.98|636.38|633.98|629.12|626.72|0
1654615500000|2022-06-07 15:25:00|637.09|634.69|638.97|636.57|640.61|638.21|634.27|631.87|0
1654615800000|2022-06-07 15:30:00|638.73|636.33|640|637.6|642.58|640.18|638.73|636.33|0
1654616100000|2022-06-07 15:35:00|639.76|637.36|637.88|635.48|643.28|640.88|637.65|635.25|0
1654616400000|2022-06-07 15:40:00|638.01|635.61|639.65|637.25|640.7|638.3|637.65|635.25|0
1654616700000|2022-06-07 15:45:00|639.53|637.13|646.34|643.94|646.81|644.41|637.18|634.78|0
1654617000000|2022-06-07 15:50:00|646.57|644.17|645.4|643|647.51|645.11|642.34|639.94|0
1654617300000|2022-06-07 15:55:00|645.63|643.23|639.29|636.89|645.63|643.23|638.12|635.72|0
1654617600000|2022-06-07 16:00:00|638.82|636.42|640.93|638.53|641.87|639.47|637.18|634.78|0
1654617900000|2022-06-07 16:05:00|641.17|638.77|643.28|640.88|646.1|643.7|641.17|638.77|0
1654618200000|2022-06-07 16:10:00|642.81|640.41|642.1|639.7|644.22|641.82|641.16|638.76|0
1654618500000|2022-06-07 16:15:00|642.81|640.41|646.8|644.4|649.39|646.99|641.87|639.47|0
1654618800000|2022-06-07 16:20:00|647.27|644.87|645.39|642.99|648.45|646.05|644.69|642.29|0
1654619100000|2022-06-07 16:25:00|645.63|643.23|643.51|641.11|645.63|643.23|641.87|639.47|0
1654619400000|2022-06-07 16:30:00|643.28|640.88|639.52|637.12|645.39|642.99|638.34|635.94|0
1654619700000|2022-06-07 16:35:00|639.28|636.88|637.41|635.01|640.93|638.53|637.41|635.01|0
1654620000000|2022-06-07 16:40:00|637.17|634.77|635.3|632.9|637.17|634.77|632.02|629.62|0
1654620300000|2022-06-07 16:45:00|635.06|632.66|633.19|630.79|635.06|632.66|632.25|629.85|0
1654620600000|2022-06-07 16:50:00|632.95|630.55|631.55|629.15|636|633.6|630.85|628.45|0
1654620900000|2022-06-07 16:55:00|631.78|629.38|632.48|630.08|634.59|632.19|631.08|628.68|0
1654621200000|2022-06-07 17:00:00|632.25|629.85|629.44|627.04|634.12|631.72|628.74|626.34|0
1654621500000|2022-06-07 17:05:00|629.21|626.81|626.64|624.24|631.55|629.15|626.64|624.24|0
1654621800000|2022-06-07 17:10:00|626.17|623.77|626.17|623.77|628.51|626.11|625.47|623.07|0
1654622100000|2022-06-07 17:15:00|625.94|623.54|624.77|622.37|626.64|624.24|623.37|620.97|0
1654622400000|2022-06-07 17:20:00|625|622.6|624.38|621.98|625.68|623.28|621.34|618.94|0
1654622700000|2022-06-07 17:25:00|624.15|621.75|623.68|621.28|625.32|622.92|622.74|620.34|0
1654623000000|2022-06-07 17:30:00|622.27|619.87|623.8|621.4|625.55|623.15|621.8|619.4|0
1654623300000|2022-06-07 17:35:00|624.14|621.74|624.03|621.63|626.48|624.08|622.51|620.11|0
1654623600000|2022-06-07 17:40:00|623.67|621.27|624.38|621.98|626.72|624.32|623.67|621.27|0
1654623900000|2022-06-07 17:45:00|624.61|622.21|624.38|621.98|626.48|624.08|622.74|620.34|0
1654624200000|2022-06-07 17:50:00|624.14|621.74|625.08|622.68|625.54|623.14|621.8|619.4|0
1654624500000|2022-06-07 17:55:00|625.54|623.14|625.98|623.58|626.25|623.85|623.87|621.47|0
1654624800000|2022-06-07 18:00:00|625.63|623.23|622.93|620.53|627.15|624.75|622.7|620.3|0
1654625100000|2022-06-07 18:05:00|622.7|620.3|614.98|612.58|623.63|621.23|614.75|612.35|0
1654625400000|2022-06-07 18:10:00|614.75|612.35|612.18|609.78|615.45|613.05|611.71|609.31|0
1654625700000|2022-06-07 18:15:00|611.71|609.31|615.21|612.81|615.68|613.28|610.78|608.38|0
1654626000000|2022-06-07 18:20:00|615.44|613.04|614.28|611.88|616.15|613.75|614.04|611.64|0
1654626300000|2022-06-07 18:25:00|614.51|612.11|613.34|610.94|615.91|613.51|612.41|610.01|0
1654626600000|2022-06-07 18:30:00|613.11|610.71|609.84|607.44|614.28|611.88|608.91|606.51|0
1654626900000|2022-06-07 18:35:00|609.61|607.21|611.71|609.31|612.17|609.77|609.14|606.74|0
1654627200000|2022-06-07 18:40:00|611.24|608.84|618.95|616.55|620.82|618.42|611.01|608.61|0
1654627500000|2022-06-07 18:45:00|619.65|617.25|621.75|619.35|622.92|620.52|616.61|614.21|0
1654627800000|2022-06-07 18:50:00|621.52|619.12|618.94|616.54|622.46|620.06|618.24|615.84|0
1654628100000|2022-06-07 18:55:00|619.88|617.48|616.37|613.97|620.82|618.42|615.91|613.51|0
1654628400000|2022-06-07 19:00:00|616.14|613.74|612.4|610|617.07|614.67|611.7|609.3|0
1654628700000|2022-06-07 19:05:00|612.17|609.77|612.17|609.77|614.27|611.87|610.07|607.67|0
1654629000000|2022-06-07 19:10:00|611.7|609.3|613.33|610.93|615.2|612.8|610.3|607.9|0
1654629300000|2022-06-07 19:15:00|613.57|611.17|611|608.6|613.57|611.17|610.3|607.9|0
1654629600000|2022-06-07 19:20:00|610.77|608.37|610.07|607.67|611.7|609.3|608.21|605.81|0
1654629900000|2022-06-07 19:25:00|609.6|607.2|609.37|606.97|611.23|608.83|608.44|606.04|0
1654630200000|2022-06-07 19:30:00|609.6|607.2|605.32|602.92|610.3|607.9|605.09|602.69|0
1654630500000|2022-06-07 19:35:00|605.56|603.16|601.83|599.43|606.02|603.62|601.83|599.43|0
1654630800000|2022-06-07 19:40:00|601.6|599.2|602.3|599.9|604.16|601.76|600.67|598.27|0
1654631100000|2022-06-07 19:45:00|601.83|599.43|599.05|596.65|603|600.6|598.58|596.18|0
1654631400000|2022-06-07 19:50:00|599.51|597.11|597.89|595.49|600.9|598.5|596.73|594.33|0
1654631700000|2022-06-07 19:55:00|598.12|595.72|601.83|599.43|601.83|599.43|597.19|594.79|0
1654632000000|2022-06-07 20:00:00|601.13|598.73|605.78|603.38|607.18|604.78|601.13|598.73|0
1654632300000|2022-06-07 20:05:00|605.55|603.15|604.62|602.22|606.25|603.85|603.92|601.52|0
1654632600000|2022-06-07 20:10:00|604.85|602.45|604.85|602.45|604.85|602.45|604.15|601.75|0
1654632900000|2022-06-07 20:15:00|605.05|602.25|606.45|603.65|606.91|604.11|604.82|602.02|0
1654633200000|2022-06-07 20:20:00|606.21|603.41|606.45|603.65|607.14|604.34|605.05|602.25|0
1654633500000|2022-06-07 20:25:00|606.68|603.88|608.07|605.27|608.07|605.27|606.21|603.41|0
1654633800000|2022-06-07 20:30:00|607.84|605.04|607.61|604.81|609.01|606.21|607.61|604.81|0
1654634100000|2022-06-07 20:35:00|607.84|605.04|607.96|605.16|608.31|605.51|607.38|604.58|0
1654634400000|2022-06-07 20:40:00|607.84|605.04|609|606.2|609.47|606.67|607.14|604.34|0
1654634700000|2022-06-07 20:45:00|609.13|606.33|609.24|606.44|609.24|606.44|608.07|605.27|0
1654635000000|2022-06-07 20:50:00|609|606.2|609.24|606.44|610.4|607.6|608.77|605.97|0
1654635300000|2022-06-07 20:55:00|609.7|606.9|609.12|606.32|609.94|607.14|608.77|605.97|0
1654635600000|2022-06-07 21:00:00|609.49|606.69|609.65|606.85|610.02|607.22|609.41|606.61|0
1654635900000|2022-06-07 21:05:00|609.59|606.79|609.65|606.85|609.72|606.92|609.45|606.65|0
1654636200000|2022-06-07 21:10:00|609.62|606.82|609.41|606.61|609.62|606.82|609.41|606.61|0
1654636500000|2022-06-07 21:15:00|609.45|606.65|609.31|606.51|609.68|606.88|609.28|606.48|0
1654636800000|2022-06-07 21:20:00|609.24|606.44|609.14|606.34|609.31|606.51|609.1|606.3|0
1654637100000|2022-06-07 21:25:00|609.41|606.61|609.24|606.44|609.91|607.11|609.24|606.44|0
1654637400000|2022-06-07 21:30:00|609.07|606.27|608.56|605.76|609.14|606.34|608.46|605.66|0
1654637700000|2022-06-07 21:35:00|608.39|605.59|608.08|605.28|608.39|605.59|607.81|605.01|0
1654638000000|2022-06-07 21:40:00|608.18|605.38|608.56|605.76|608.72|605.92|608.18|605.38|0
1654638300000|2022-06-07 21:45:00|608.52|605.72|608.49|605.69|608.7|605.9|608.49|605.69|0
1654638600000|2022-06-07 21:50:00|608.62|605.82|608.32|605.52|608.62|605.82|608.32|605.52|0
1654638900000|2022-06-07 21:55:00|608.25|605.45|608.25|605.45|608.39|605.59|608.25|605.45|0
1654639200000|2022-06-07 22:00:00|609.35|606.55|606.55|603.75|609.35|606.55|605.73|602.93|0
1654639500000|2022-06-07 22:05:00|606.89|604.09|607.59|604.79|608.52|605.72|606.89|604.09|0
1654639800000|2022-06-07 22:10:00|607.48|604.68|605.26|602.46|607.59|604.79|604.33|601.53|0
1654640100000|2022-06-07 22:15:00|605.03|602.23|605.96|603.16|606.66|603.86|604.92|602.12|0
1654640400000|2022-06-07 22:20:00|606.08|603.28|606.66|603.86|607.59|604.79|606.08|603.28|0
1654640700000|2022-06-07 22:25:00|606.43|603.63|606.66|603.86|607.59|604.79|605.49|602.69|0
1654641000000|2022-06-07 22:30:00|606.42|603.62|607.59|604.79|607.59|604.79|606.42|603.62|0
1654641300000|2022-06-07 22:35:00|607.36|604.56|608.29|605.49|608.75|605.95|606.89|604.09|0
1654641600000|2022-06-07 22:40:00|607.82|605.02|606.89|604.09|608.29|605.49|606.89|604.09|0
1654641900000|2022-06-07 22:45:00|607.12|604.32|608.52|605.72|608.75|605.95|606.65|603.85|0
1654642200000|2022-06-07 22:50:00|608.28|605.48|607.59|604.79|608.98|606.18|607.35|604.55|0
1654642500000|2022-06-07 22:55:00|607.35|604.55|607.58|604.78|608.28|605.48|607.35|604.55|0
1654642800000|2022-06-07 23:00:00|607.35|604.55|606.88|604.08|607.58|604.78|606.88|604.08|0
1654643100000|2022-06-07 23:05:00|606.65|603.85|606.88|604.08|607.12|604.32|606.42|603.62|0
1654643400000|2022-06-07 23:10:00|606.65|603.85|607.58|604.78|607.58|604.78|606.65|603.85|0
1654643700000|2022-06-07 23:15:00|607.35|604.55|606.42|603.62|607.35|604.55|606.42|603.62|0
1654644000000|2022-06-07 23:20:00|606.65|603.85|606.65|603.85|607.35|604.55|606.42|603.62|0
1654644300000|2022-06-07 23:25:00|606.42|603.62|606.65|603.85|606.65|603.85|605.48|602.68|0
1654644600000|2022-06-07 23:30:00|606.41|603.61|609.21|606.41|609.21|606.41|606.18|603.38|0
1654644900000|2022-06-07 23:35:00|609.44|606.64|609.44|606.64|609.68|606.88|608.04|605.24|0
1654645200000|2022-06-07 23:40:00|609.56|606.76|611.77|608.97|612.47|609.67|609.21|606.41|0
1654645500000|2022-06-07 23:45:00|611.54|608.74|613.17|610.37|613.17|610.37|611.07|608.27|0
1654645800000|2022-06-07 23:50:00|613.41|610.61|612.71|609.91|613.64|610.84|611.89|609.09|0
1654646100000|2022-06-07 23:55:00|612.94|610.14|612.7|609.9|613.17|610.37|612|609.2|0
1654646400000|2022-06-08 00:00:00|612.47|609.67|612|609.2|614.11|611.31|610.14|607.34|0
1654646700000|2022-06-08 00:05:00|611.89|609.09|611.89|609.09|613.64|610.84|611.77|608.97|0
1654647000000|2022-06-08 00:10:00|611.54|608.74|609.9|607.1|612.24|609.44|609.56|606.76|0
1654647300000|2022-06-08 00:15:00|609.67|606.87|611.53|608.73|611.53|608.73|608.97|606.17|0
1654647600000|2022-06-08 00:20:00|611.77|608.97|612.23|609.43|614.1|611.3|611.07|608.27|0
1654647900000|2022-06-08 00:25:00|611.89|609.09|611.3|608.5|612.47|609.67|610.83|608.03|0
1654648200000|2022-06-08 00:30:00|611.07|608.27|609.32|606.52|611.07|608.27|609.2|606.4|0
1654648500000|2022-06-08 00:35:00|609.43|606.63|606.64|603.84|609.67|606.87|605.83|603.03|0
1654648800000|2022-06-08 00:40:00|606.52|603.72|606.4|603.6|606.64|603.84|605.01|602.21|0
1654649100000|2022-06-08 00:45:00|606.64|603.84|607.22|604.42|607.57|604.77|605.47|602.67|0
1654649400000|2022-06-08 00:50:00|607.33|604.53|605.94|603.14|607.57|604.77|605.94|603.14|0
1654649700000|2022-06-08 00:55:00|605.7|602.9|606.63|603.83|607.22|604.42|605.7|602.9|0
1654650000000|2022-06-08 01:00:00|606.06|603.26|606.4|603.6|606.52|603.72|605.24|602.44|0
1654650300000|2022-06-08 01:05:00|606.29|603.49|606.29|603.49|607.1|604.3|605.7|602.9|0
1654650600000|2022-06-08 01:10:00|606.4|603.6|605.93|603.13|606.86|604.06|605.93|603.13|0
1654650900000|2022-06-08 01:15:00|605.47|602.67|604.07|601.27|605.7|602.9|602.44|599.64|0
1654651200000|2022-06-08 01:20:00|603.84|601.04|605.7|602.9|606.63|603.83|603.6|600.8|0
1654651500000|2022-06-08 01:25:00|605.82|603.02|606.86|604.06|607.56|604.76|605.82|603.02|0
1654651800000|2022-06-08 01:30:00|606.63|603.83|604.89|602.09|607.09|604.29|603.37|600.57|0
1654652100000|2022-06-08 01:35:00|604.76|601.96|605.69|602.89|605.93|603.13|603.37|600.57|0
1654652400000|2022-06-08 01:40:00|605.58|602.78|604.76|601.96|606.05|603.25|604.3|601.5|0
1654652700000|2022-06-08 01:45:00|604.88|602.08|606.62|603.82|608.95|606.15|604.3|601.5|0
1654653000000|2022-06-08 01:50:00|606.75|603.95|605.81|603.01|606.86|604.06|605.23|602.43|0
1654653300000|2022-06-08 01:55:00|605.58|602.78|605.92|603.12|605.93|603.13|604.53|601.73|0
1654653600000|2022-06-08 02:00:00|605.69|602.89|604.76|601.96|605.69|602.89|604.53|601.73|0
1654653900000|2022-06-08 02:05:00|604.53|601.73|603.48|600.68|604.65|601.85|603.13|600.33|0
1654654200000|2022-06-08 02:10:00|603.6|600.8|604.06|601.26|604.76|601.96|602.9|600.1|0
1654654500000|2022-06-08 02:15:00|603.83|601.03|604.18|601.38|604.76|601.96|603.59|600.79|0
1654654800000|2022-06-08 02:20:00|604.06|601.26|604.99|602.19|605.22|602.42|603.83|601.03|0
1654655100000|2022-06-08 02:25:00|604.76|601.96|604.18|601.38|604.76|601.96|603.95|601.15|0
1654655400000|2022-06-08 02:30:00|604.06|601.26|604.29|601.49|605.22|602.42|604.06|601.26|0
1654655700000|2022-06-08 02:35:00|604.52|601.72|603.36|600.56|604.52|601.72|602.78|599.98|0
1654656000000|2022-06-08 02:40:00|603.13|600.33|604.52|601.72|604.52|601.72|602.66|599.86|0
1654656300000|2022-06-08 02:45:00|604.29|601.49|607.55|604.75|607.78|604.98|604.06|601.26|0
1654656600000|2022-06-08 02:50:00|607.43|604.63|607.78|604.98|607.78|604.98|606.85|604.05|0
1654656900000|2022-06-08 02:55:00|608.01|605.21|608.94|606.14|609.06|606.26|607.08|604.28|0
1654657200000|2022-06-08 03:00:00|609.18|606.38|608.71|605.91|609.41|606.61|608.24|605.44|0
1654657500000|2022-06-08 03:05:00|608.6|605.8|611.27|608.47|611.39|608.59|608.24|605.44|0
1654657800000|2022-06-08 03:10:00|611.16|608.36|612.21|609.41|612.67|609.87|610.81|608.01|0
1654658100000|2022-06-08 03:15:00|612.33|609.53|616.88|614.08|617.58|614.78|611.63|608.83|0
1654658400000|2022-06-08 03:20:00|616.64|613.84|615.24|612.44|617.35|614.55|614.77|611.97|0
1654658700000|2022-06-08 03:25:00|615.47|612.67|614.54|611.74|616.88|614.08|614.54|611.74|0
1654659000000|2022-06-08 03:30:00|614.77|611.97|616.17|613.37|616.41|613.61|613.6|610.8|0
1654659300000|2022-06-08 03:35:00|615.94|613.14|615.71|612.91|616.17|613.37|614.77|611.97|0
1654659600000|2022-06-08 03:40:00|615.83|613.03|616.64|613.84|617.34|614.54|615.71|612.91|0
1654659900000|2022-06-08 03:45:00|616.76|613.96|614.89|612.09|617.34|614.54|614.54|611.74|0
1654660200000|2022-06-08 03:50:00|614.77|611.97|615.94|613.14|616.17|613.37|614.77|611.97|0
1654660500000|2022-06-08 03:55:00|616.17|613.37|615.94|613.14|616.4|613.6|615.47|612.67|0
1654660800000|2022-06-08 04:00:00|616.17|613.37|616.52|613.72|616.76|613.96|615.7|612.9|0
1654661100000|2022-06-08 04:05:00|616.64|613.84|616.87|614.07|616.87|614.07|615.94|613.14|0
1654661400000|2022-06-08 04:10:00|616.52|613.72|616.17|613.37|616.87|614.07|616.17|613.37|0
1654661700000|2022-06-08 04:15:00|616.29|613.49|616.17|613.37|616.4|613.6|614.3|611.5|0
1654662000000|2022-06-08 04:20:00|615.93|613.13|614.3|611.5|615.93|613.13|613.6|610.8|0
1654662300000|2022-06-08 04:25:00|614.06|611.26|614.06|611.26|615.23|612.43|613.72|610.92|0
1654662600000|2022-06-08 04:30:00|613.83|611.03|614.42|611.62|615.23|612.43|613.59|610.79|0
1654662900000|2022-06-08 04:35:00|614.53|611.73|615.23|612.43|615.46|612.66|614.29|611.49|0
1654663200000|2022-06-08 04:40:00|615|612.2|614.88|612.08|615.35|612.55|614.53|611.73|0
1654663500000|2022-06-08 04:45:00|614.76|611.96|614.88|612.08|615.23|612.43|614.53|611.73|0
1654663800000|2022-06-08 04:50:00|614.99|612.19|618.27|615.47|618.27|615.47|614.99|612.19|0
1654664100000|2022-06-08 04:55:00|617.92|615.12|619.44|616.64|619.67|616.87|617.33|614.53|0
1654664400000|2022-06-08 05:00:00|619.67|616.87|616.98|614.18|619.67|616.87|616.86|614.06|0
1654664700000|2022-06-08 05:05:00|617.1|614.3|614.06|611.26|617.1|614.3|614.06|611.26|0
1654665000000|2022-06-08 05:10:00|614.29|611.49|613.35|610.55|614.29|611.49|613.12|610.32|0
1654665300000|2022-06-08 05:15:00|613.48|610.68|614.99|612.19|615.46|612.66|613.01|610.21|0
1654665600000|2022-06-08 05:20:00|615.46|612.66|615.46|612.66|615.92|613.12|613.35|610.55|0
1654665900000|2022-06-08 05:25:00|615.69|612.89|615.45|612.65|617.09|614.29|614.99|612.19|0
1654666200000|2022-06-08 05:30:00|615.81|613.01|611.95|609.15|615.81|613.01|611.48|608.68|0
1654666500000|2022-06-08 05:35:00|612.18|609.38|612.65|609.85|613.82|611.02|612.18|609.38|0
1654666800000|2022-06-08 05:40:00|612.88|610.08|612.18|609.38|612.88|610.08|610.32|607.52|0
1654667100000|2022-06-08 05:45:00|612.07|609.27|612.3|609.5|612.88|610.08|611.48|608.68|0
1654667400000|2022-06-08 05:50:00|612.18|609.38|612.3|609.5|612.65|609.85|611.71|608.91|0
1654667700000|2022-06-08 05:55:00|612.18|609.38|611.95|609.15|614.05|611.25|611.71|608.91|0
1654668000000|2022-06-08 06:00:00|612.18|609.38|613.35|610.55|613.58|610.78|611.95|609.15|0
1654668300000|2022-06-08 06:05:00|613.11|610.31|612.88|610.08|614.28|611.48|612.18|609.38|0
1654668600000|2022-06-08 06:10:00|613.11|610.31|614.98|612.18|614.98|612.18|613.11|610.31|0
1654668900000|2022-06-08 06:15:00|615.1|612.3|614.04|611.24|615.91|613.11|614.04|611.24|0
1654669200000|2022-06-08 06:20:00|613.93|611.13|609.84|607.04|614.28|611.48|609.61|606.81|0
1654669500000|2022-06-08 06:25:00|610.08|607.28|610.77|607.97|611.24|608.44|609.14|606.34|0
1654669800000|2022-06-08 06:30:00|610.54|607.74|608.91|606.11|610.77|607.97|608.21|605.41|0
1654670100000|2022-06-08 06:35:00|609.03|606.23|609.96|607.16|610.07|607.27|608.91|606.11|0
1654670400000|2022-06-08 06:40:00|610.07|607.27|611.01|608.21|611.47|608.67|609.37|606.57|0
1654670700000|2022-06-08 06:45:00|611.47|608.67|611.94|609.14|611.94|609.14|611|608.2|0
1654671000000|2022-06-08 06:50:00|611.7|608.9|613.81|611.01|613.81|611.01|611|608.2|0
1654671300000|2022-06-08 06:55:00|614.04|611.24|611.47|608.67|614.04|611.24|611.47|608.67|0
1654671600000|2022-06-08 07:00:00|612.4|609.6|616.37|613.57|617.08|614.28|611.94|609.14|0
1654671900000|2022-06-08 07:05:00|616.06|613.66|621.63|619.23|623.43|621.03|615.83|613.43|0
1654672200000|2022-06-08 07:10:00|622.1|619.7|620.23|617.83|623.74|621.34|619.76|617.36|0
1654672500000|2022-06-08 07:15:00|620.46|618.06|619.42|617.02|621.17|618.77|617.66|615.26|0
1654672800000|2022-06-08 07:20:00|619.53|617.13|619.53|617.13|621.87|619.47|618.83|616.43|0
1654673100000|2022-06-08 07:25:00|619.76|617.36|619.88|617.48|621.16|618.76|618.25|615.85|0
1654673400000|2022-06-08 07:30:00|619.99|617.59|618.82|616.42|620.46|618.06|618.36|615.96|0
1654673700000|2022-06-08 07:35:00|619.06|616.66|617.89|615.49|621.4|619|617.89|615.49|0
1654674000000|2022-06-08 07:40:00|617.65|615.25|616.25|613.85|617.65|615.25|615.32|612.92|0
1654674300000|2022-06-08 07:45:00|616.95|614.55|617.65|615.25|618.12|615.72|615.55|613.15|0
1654674600000|2022-06-08 07:50:00|617.89|615.49|617.19|614.79|617.89|615.49|614.85|612.45|0
1654674900000|2022-06-08 07:55:00|616.95|614.55|619.05|616.65|619.05|616.65|616.14|613.74|0
1654675200000|2022-06-08 08:00:00|619.52|617.12|618.12|615.72|620.46|618.06|616.95|614.55|0
1654675500000|2022-06-08 08:05:00|618.35|615.95|618.35|615.95|620.69|618.29|617.65|615.25|0
1654675800000|2022-06-08 08:10:00|618.12|615.72|618.35|615.95|619.29|616.89|616.72|614.32|0
1654676100000|2022-06-08 08:15:00|618.58|616.18|620.11|617.71|622.33|619.93|618.35|615.95|0
1654676400000|2022-06-08 08:20:00|619.99|617.59|616.85|614.45|620.92|618.52|616.39|613.99|0
1654676700000|2022-06-08 08:25:00|616.62|614.22|615.69|613.29|618.02|615.62|615.45|613.05|0
1654677000000|2022-06-08 08:30:00|615.45|613.05|615.22|612.82|616.38|613.98|614.99|612.59|0
1654677300000|2022-06-08 08:35:00|614.98|612.58|614.52|612.12|615.22|612.82|612.89|610.49|0
1654677600000|2022-06-08 08:40:00|614.75|612.35|614.28|611.88|615.68|613.28|614.17|611.77|0
1654677900000|2022-06-08 08:45:00|614.05|611.65|614.13|611.73|615.29|612.89|612.05|609.65|0
1654678200000|2022-06-08 08:50:00|614.02|611.62|613.43|611.03|616.23|613.83|612.73|610.33|0
1654678500000|2022-06-08 08:55:00|613.66|611.26|615.18|612.78|616.23|613.83|613.66|611.26|0
1654678800000|2022-06-08 09:00:00|615.29|612.89|616.93|614.53|617.16|614.76|614.59|612.19|0
1654679100000|2022-06-08 09:05:00|617.39|614.99|620.2|617.8|620.43|618.03|617.16|614.76|0
1654679400000|2022-06-08 09:10:00|619.96|617.56|617.63|615.23|620.9|618.5|616.69|614.29|0
1654679700000|2022-06-08 09:15:00|617.39|614.99|616.22|613.82|618.56|616.16|616.22|613.82|0
1654680000000|2022-06-08 09:20:00|616.46|614.06|616.46|614.06|616.69|614.29|615.29|612.89|0
1654680300000|2022-06-08 09:25:00|615.99|613.59|617.62|615.22|617.62|615.22|614.82|612.42|0
1654680600000|2022-06-08 09:30:00|617.74|615.34|616.22|613.82|617.86|615.46|615.05|612.65|0
1654680900000|2022-06-08 09:35:00|616.11|613.71|616.22|613.82|617.51|615.11|614.82|612.42|0
1654681200000|2022-06-08 09:40:00|616.34|613.94|614.59|612.19|617.51|615.11|613.65|611.25|0
1654681500000|2022-06-08 09:45:00|614.71|612.31|614.82|612.42|614.94|612.54|613.42|611.02|0
1654681800000|2022-06-08 09:50:00|615.05|612.65|615.17|612.77|615.52|613.12|613.88|611.48|0
1654682100000|2022-06-08 09:55:00|615.28|612.88|615.52|613.12|615.75|613.35|614.58|612.18|0
1654682400000|2022-06-08 10:00:00|615.75|613.35|617.51|615.11|619.02|616.62|615.75|613.35|0
1654682700000|2022-06-08 10:05:00|617.62|615.22|620.59|618.19|621.59|619.19|617.38|614.98|0
1654683000000|2022-06-08 10:10:00|620.94|618.54|620.82|618.42|621.29|618.89|619.31|616.91|0
1654683300000|2022-06-08 10:15:00|621.06|618.66|620.59|618.19|621.06|618.66|618.95|616.55|0
1654683600000|2022-06-08 10:20:00|620.47|618.07|620.12|617.72|621.05|618.65|619.18|616.78|0
1654683900000|2022-06-08 10:25:00|620.47|618.07|620.59|618.19|621.05|618.65|619.42|617.02|0
1654684200000|2022-06-08 10:30:00|620.82|618.42|621.52|619.12|621.99|619.59|620.12|617.72|0
1654684500000|2022-06-08 10:35:00|621.29|618.89|619.3|616.9|621.75|619.35|618.95|616.55|0
1654684800000|2022-06-08 10:40:00|619.41|617.01|618.83|616.43|619.65|617.25|618.01|615.61|0
1654685100000|2022-06-08 10:45:00|618.95|616.55|616.14|613.74|619.88|617.48|616.14|613.74|0
1654685400000|2022-06-08 10:50:00|615.91|613.51|612.87|610.47|617.66|615.26|612.4|610|0
1654685700000|2022-06-08 10:55:00|612.99|610.59|613.8|611.4|614.39|611.99|612.64|610.24|0
1654686000000|2022-06-08 11:00:00|614.04|611.64|615.51|613.11|616.37|613.97|614.04|611.64|0
1654686300000|2022-06-08 11:05:00|615.27|612.87|614.57|612.17|616.21|613.81|614.57|612.17|0
1654686600000|2022-06-08 11:10:00|614.8|612.4|611.07|608.67|615.04|612.64|610.84|608.44|0
1654686900000|2022-06-08 11:15:00|611.77|609.37|611.96|609.56|612.7|610.3|611.14|608.74|0
1654687200000|2022-06-08 11:20:00|612.07|609.67|612.31|609.91|613.13|610.73|611.38|608.98|0
1654687500000|2022-06-08 11:25:00|612.43|610.03|611.14|608.74|612.43|610.03|611.14|608.74|0
1654687800000|2022-06-08 11:30:00|610.21|607.81|608.11|605.71|610.91|608.51|607.18|604.78|0
1654688100000|2022-06-08 11:35:00|607.88|605.48|607.74|605.34|608.58|606.18|607.27|604.87|0
1654688400000|2022-06-08 11:40:00|607.79|605.39|610.09|607.69|610.67|608.27|607.79|605.39|0
1654688700000|2022-06-08 11:45:00|609.97|607.57|612.07|609.67|612.07|609.67|609.51|607.11|0
1654689000000|2022-06-08 11:50:00|612.3|609.9|613.47|611.07|613.7|611.3|612.3|609.9|0
1654689300000|2022-06-08 11:55:00|613.7|611.3|613.47|611.07|613.7|611.3|612.3|609.9|0
1654689600000|2022-06-08 12:00:00|613.59|611.19|614.17|611.77|615.69|613.29|613.23|610.83|0
1654689900000|2022-06-08 12:05:00|614.4|612|613.93|611.53|614.4|612|612.3|609.9|0
1654690200000|2022-06-08 12:10:00|613.23|610.83|612.76|610.36|614.4|612|610.9|608.5|0
1654690500000|2022-06-08 12:15:00|613|610.6|613.7|611.3|615.1|612.7|613|610.6|0
1654690800000|2022-06-08 12:20:00|613.93|611.53|617.79|615.39|617.9|615.5|613.7|611.3|0
1654691100000|2022-06-08 12:25:00|618.13|615.73|618.13|615.73|619.3|616.9|616.96|614.56|0
1654691400000|2022-06-08 12:30:00|618.6|616.2|622.46|620.06|624.21|621.81|618.36|615.96|0
1654691700000|2022-06-08 12:35:00|622.57|620.17|619.9|617.5|623.28|620.88|619.67|617.27|0
1654692000000|2022-06-08 12:40:00|620.02|617.62|617.8|615.4|622.47|620.07|617.8|615.4|0
1654692300000|2022-06-08 12:45:00|617.69|615.29|618.34|615.94|618.5|616.1|616.94|614.54|0
1654692600000|2022-06-08 12:50:00|618.57|616.17|621.37|618.97|622.07|619.67|617.06|614.66|0
1654692900000|2022-06-08 12:55:00|621.61|619.21|620.27|617.87|622.07|619.67|618.57|616.17|0
1654693200000|2022-06-08 13:00:00|620.51|618.11|622.33|619.93|624.95|622.55|620.27|617.87|0
1654693500000|2022-06-08 13:05:00|622.57|620.17|620.46|618.06|622.92|620.52|619.76|617.36|0
1654693800000|2022-06-08 13:10:00|621.16|618.76|619.65|617.25|622.45|620.05|619.06|616.66|0
1654694100000|2022-06-08 13:15:00|619.53|617.13|621.05|618.65|621.86|619.46|619.53|617.13|0
1654694400000|2022-06-08 13:20:00|621.16|618.76|620.69|618.29|622.1|619.7|619.99|617.59|0
1654694700000|2022-06-08 13:25:00|620.46|618.06|618.59|616.19|620.46|618.06|617.89|615.49|0
1654695000000|2022-06-08 13:30:00|618.36|615.96|623.73|621.33|630.29|627.89|618.36|615.96|0
1654695300000|2022-06-08 13:35:00|623.85|621.45|616.72|614.32|625.37|622.97|615.09|612.69|0
1654695600000|2022-06-08 13:40:00|616.49|614.09|620.46|618.06|621.63|619.23|616.49|614.09|0
1654695900000|2022-06-08 13:45:00|620.22|617.82|606.06|603.66|620.22|617.82|603.04|600.64|0
1654696200000|2022-06-08 13:50:00|605.82|603.42|601.94|599.54|607.45|605.05|601.48|599.08|0
1654696500000|2022-06-08 13:55:00|602.41|600.01|604.96|602.56|605.66|603.26|600.78|598.38|0
1654696800000|2022-06-08 14:00:00|604.5|602.1|606.78|604.38|612.19|609.79|603.8|601.4|0
1654697100000|2022-06-08 14:05:00|606.31|603.91|606.78|604.38|608.64|606.24|604.45|602.05|0
1654697400000|2022-06-08 14:10:00|607.01|604.61|621.72|619.32|621.72|619.32|607.01|604.61|0
1654697700000|2022-06-08 14:15:00|622.31|619.91|615.64|613.24|624.06|621.66|615.64|613.24|0
1654698000000|2022-06-08 14:20:00|615.17|612.77|608.41|606.01|615.17|612.77|607.94|605.54|0
1654698300000|2022-06-08 14:25:00|609.57|607.17|613.77|611.37|613.77|611.37|608.64|606.24|0
1654698600000|2022-06-08 14:30:00|613.66|611.26|608.4|606|615.64|613.24|606.54|604.14|0
1654698900000|2022-06-08 14:35:00|607.94|605.54|608.87|606.47|609.57|607.17|604.68|602.28|0
1654699200000|2022-06-08 14:40:00|608.64|606.24|613.93|611.53|618.14|615.74|605.84|603.44|0
1654699500000|2022-06-08 14:45:00|613.7|611.3|610.9|608.5|613.7|611.3|609.03|606.63|0
1654699800000|2022-06-08 14:50:00|610.43|608.03|611.13|608.73|612.76|610.36|608.56|606.16|0
1654700100000|2022-06-08 14:55:00|611.36|608.96|616.49|614.09|619.06|616.66|610.89|608.49|0
1654700400000|2022-06-08 15:00:00|616.02|613.62|617.65|615.25|620.22|617.82|615.32|612.92|0
1654700700000|2022-06-08 15:05:00|618.35|615.95|615.55|613.15|618.35|615.95|614.85|612.45|0
1654701000000|2022-06-08 15:10:00|615.32|612.92|609.49|607.09|617.18|614.78|609.25|606.85|0
1654701300000|2022-06-08 15:15:00|608.32|605.92|604.38|601.98|610.65|608.25|602.43|600.03|0
1654701600000|2022-06-08 15:20:00|604.15|601.75|607.18|604.78|607.65|605.25|603.22|600.82|0
1654701900000|2022-06-08 15:25:00|607.41|605.01|605.55|603.15|607.65|605.25|604.38|601.98|0
1654702200000|2022-06-08 15:30:00|605.44|603.04|605.08|602.68|606.94|604.54|603.22|600.82|0
1654702500000|2022-06-08 15:35:00|604.61|602.21|604.38|601.98|606.01|603.61|603.45|601.05|0
1654702800000|2022-06-08 15:40:00|604.15|601.75|610.68|608.28|611.14|608.74|601.36|598.96|0
1654703100000|2022-06-08 15:45:00|609.74|607.34|607.87|605.47|610.21|607.81|605.54|603.14|0
1654703400000|2022-06-08 15:50:00|608.34|605.94|607.17|604.77|608.34|605.94|605.3|602.9|0
1654703700000|2022-06-08 15:55:00|606.82|604.42|608.8|606.4|609.74|607.34|605.77|603.37|0
1654704000000|2022-06-08 16:00:00|609.27|606.87|607.17|604.77|610.91|608.51|603.9|601.5|0
1654704300000|2022-06-08 16:05:00|607.63|605.23|609.5|607.1|612.07|609.67|606.93|604.53|0
1654704600000|2022-06-08 16:10:00|609.03|606.63|607.87|605.47|609.97|607.57|607.4|605|0
1654704900000|2022-06-08 16:15:00|607.63|605.23|608.57|606.17|611.37|608.97|607.63|605.23|0
1654705200000|2022-06-08 16:20:00|608.1|605.7|614.41|612.01|616.05|613.65|607.86|605.46|0
1654705500000|2022-06-08 16:25:00|614.18|611.78|616.75|614.35|621.68|619.28|614.18|611.78|0
1654705800000|2022-06-08 16:30:00|616.99|614.59|624.03|621.63|626.14|623.74|616.75|614.35|0
1654706100000|2022-06-08 16:35:00|623.79|621.39|632.97|630.57|632.97|630.57|623.56|621.16|0
1654706400000|2022-06-08 16:40:00|633.21|630.81|638.16|635.76|638.16|635.76|631.09|628.69|0
1654706700000|2022-06-08 16:45:00|638.4|636|632.5|630.1|639.82|637.42|632.15|629.75|0
1654707000000|2022-06-08 16:50:00|632.73|630.33|632.68|630.28|633.85|631.45|631.22|628.82|0
1654707300000|2022-06-08 16:55:00|632.91|630.51|629.62|627.22|633.97|631.57|629.38|626.98|0
1654707600000|2022-06-08 17:00:00|629.38|626.98|635.97|633.57|637.38|634.98|629.38|626.98|0
1654707900000|2022-06-08 17:05:00|636.44|634.04|631.97|629.57|636.91|634.51|631.26|628.86|0
1654708200000|2022-06-08 17:10:00|632.2|629.8|633.61|631.21|636.91|634.51|631.5|629.1|0
1654708500000|2022-06-08 17:15:00|633.85|631.45|631.03|628.63|635.73|633.33|630.56|628.16|0
1654708800000|2022-06-08 17:20:00|631.73|629.33|634.32|631.92|634.79|632.39|631.26|628.86|0
1654709100000|2022-06-08 17:25:00|633.85|631.45|637.79|635.39|637.79|635.39|633.38|630.98|0
1654709400000|2022-06-08 17:30:00|638.02|635.62|643.45|641.05|645.47|643.07|637.55|635.15|0
1654709700000|2022-06-08 17:35:00|643.22|640.82|648.42|646.02|648.65|646.25|643.22|640.82|0
1654710000000|2022-06-08 17:40:00|648.65|646.25|639.91|637.51|648.65|646.25|639.67|637.27|0
1654710300000|2022-06-08 17:45:00|640.62|638.22|638.26|635.86|641.8|639.4|636.61|634.21|0
1654710600000|2022-06-08 17:50:00|638.02|635.62|639.79|637.39|642.5|640.1|637.08|634.68|0
1654710900000|2022-06-08 17:55:00|639.67|637.27|640.85|638.45|641.56|639.16|636.61|634.21|0
1654711200000|2022-06-08 18:00:00|641.32|638.92|638.96|636.56|641.32|638.92|636.37|633.97|0
1654711500000|2022-06-08 18:05:00|638.49|636.09|638.96|636.56|640.61|638.21|636.37|633.97|0
1654711800000|2022-06-08 18:10:00|638.73|636.33|639.2|636.8|642.5|640.1|637.31|634.91|0
1654712100000|2022-06-08 18:15:00|638.73|636.33|641.79|639.39|643.68|641.28|638.02|635.62|0
1654712400000|2022-06-08 18:20:00|642.03|639.63|641.56|639.16|644.15|641.75|639.43|637.03|0
1654712700000|2022-06-08 18:25:00|641.79|639.39|646.04|643.64|650.07|647.67|640.38|637.98|0
1654713000000|2022-06-08 18:30:00|646.52|644.12|647.94|645.54|648.17|645.77|642.5|640.1|0
1654713300000|2022-06-08 18:35:00|648.17|645.77|647.46|645.06|651.25|648.85|646.52|644.12|0
1654713600000|2022-06-08 18:40:00|647.22|644.82|641.08|638.68|647.22|644.82|640.14|637.74|0
1654713900000|2022-06-08 18:45:00|641.32|638.92|641.32|638.92|642.73|640.33|638.48|636.08|0
1654714200000|2022-06-08 18:50:00|641.08|638.68|644.15|641.75|644.15|641.75|640.84|638.44|0
1654714500000|2022-06-08 18:55:00|644.39|641.99|643.44|641.04|645.09|642.69|642.49|640.09|0
1654714800000|2022-06-08 19:00:00|643.68|641.28|645.57|643.17|648.17|645.77|643.68|641.28|0
1654715100000|2022-06-08 19:05:00|645.8|643.4|647.93|645.53|651.25|648.85|644.51|642.11|0
1654715400000|2022-06-08 19:10:00|648.64|646.24|641.55|639.15|648.88|646.48|640.6|638.2|0
1654715700000|2022-06-08 19:15:00|641.78|639.38|640.96|638.56|643.92|641.52|639.66|637.26|0
1654716000000|2022-06-08 19:20:00|641.08|638.68|635.54|633.14|641.67|639.27|634.83|632.43|0
1654716300000|2022-06-08 19:25:00|635.3|632.9|636.25|633.85|637.19|634.79|633.66|631.26|0
1654716600000|2022-06-08 19:30:00|635.77|633.37|632.95|630.55|637.89|635.49|632.01|629.61|0
1654716900000|2022-06-08 19:35:00|632.84|630.44|633.75|631.35|634.6|632.2|632.01|629.61|0
1654717200000|2022-06-08 19:40:00|633.99|631.59|636.34|633.94|637.05|634.65|633.99|631.59|0
1654717500000|2022-06-08 19:45:00|635.87|633.47|645.56|643.16|645.8|643.4|635.87|633.47|0
1654717800000|2022-06-08 19:50:00|645.33|642.93|643.9|641.5|647.22|644.82|639.41|637.01|0
1654718100000|2022-06-08 19:55:00|643.43|641.03|643.19|640.79|645.8|643.4|640.59|638.19|0
1654718400000|2022-06-08 20:00:00|642.25|639.85|644.73|642.33|645.21|642.81|641.54|639.14|0
1654718700000|2022-06-08 20:05:00|644.5|642.1|643.08|640.68|645.44|643.04|642.6|640.2|0
1654719000000|2022-06-08 20:10:00|643.31|640.91|640|637.6|643.31|640.91|640|637.6|0
1654719300000|2022-06-08 20:15:00|640.56|637.76|641.62|638.82|642.69|639.89|640.44|637.64|0
1654719600000|2022-06-08 20:20:00|641.85|639.05|640.91|638.11|642.09|639.29|640.44|637.64|0
1654719900000|2022-06-08 20:25:00|641.14|638.34|640.91|638.11|641.14|638.34|640.43|637.63|0
1654720200000|2022-06-08 20:30:00|640.79|637.99|640.2|637.4|640.91|638.11|639.72|636.92|0
1654720500000|2022-06-08 20:35:00|639.96|637.16|640.43|637.63|640.67|637.87|639.72|636.92|0
1654720800000|2022-06-08 20:40:00|640.67|637.87|641.38|638.58|641.61|638.81|640.67|637.87|0
1654721100000|2022-06-08 20:45:00|640.9|638.1|641.85|639.05|641.85|639.05|640.9|638.1|0
1654721400000|2022-06-08 20:50:00|641.61|638.81|640.9|638.1|641.85|639.05|640.43|637.63|0
1654721700000|2022-06-08 20:55:00|640.67|637.87|641.26|638.46|641.26|638.46|639.49|636.69|0
1654722000000|2022-06-08 21:00:00|641|638.2|640.63|637.83|641.24|638.44|640.53|637.73|0
1654722300000|2022-06-08 21:05:00|640.7|637.9|640.42|637.62|640.7|637.9|640.42|637.62|0
1654722600000|2022-06-08 21:10:00|640.38|637.58|640.25|637.45|640.38|637.58|640.25|637.45|0
1654722900000|2022-06-08 21:15:00|640.04|637.24|640.18|637.38|640.18|637.38|640.01|637.21|0
1654723200000|2022-06-08 21:20:00|640.09|637.29|640.45|637.65|640.73|637.93|640.09|637.29|0
1654723500000|2022-06-08 21:25:00|640.38|637.58|640.31|637.51|640.38|637.58|640.31|637.51|0
1654723800000|2022-06-08 21:30:00|640.34|637.54|641.03|638.23|641.03|638.23|640.34|637.54|0
1654724100000|2022-06-08 21:35:00|640.93|638.13|640.9|638.1|640.93|638.13|640.73|637.93|0
1654724700000|2022-06-08 21:45:00|641|638.2|641.03|638.23|641.13|638.33|640.96|638.16|0
1654725000000|2022-06-08 21:50:00|640.83|638.03|640.76|637.96|640.86|638.06|640.62|637.82|0
1654725300000|2022-06-08 21:55:00|640.65|637.85|640.62|637.82|640.9|638.1|640.55|637.75|0
1654725600000|2022-06-08 22:00:00|641.26|638.46|643.73|640.93|643.73|640.93|640.9|638.1|0
1654725900000|2022-06-08 22:05:00|643.5|640.7|642.55|639.75|643.5|640.7|642.55|639.75|0
1654726200000|2022-06-08 22:10:00|642.67|639.87|642.31|639.51|643.02|640.22|642.08|639.28|0
1654726500000|2022-06-08 22:15:00|642.08|639.28|642.07|639.27|642.08|639.28|641.6|638.8|0
1654726800000|2022-06-08 22:20:00|641.96|639.16|642.31|639.51|642.55|639.75|641.37|638.57|0
1654727100000|2022-06-08 22:25:00|642.07|639.27|641.13|638.33|642.07|639.27|640.66|637.86|0
1654727400000|2022-06-08 22:30:00|640.89|638.09|640.18|637.38|640.89|638.09|639.71|636.91|0
1654727700000|2022-06-08 22:35:00|640.42|637.62|640.07|637.27|641.36|638.56|639.83|637.03|0
1654728000000|2022-06-08 22:40:00|639.71|636.91|639.95|637.15|640.18|637.38|639.71|636.91|0
1654728300000|2022-06-08 22:45:00|640.07|637.27|639.71|636.91|640.42|637.62|639.71|636.91|0
1654728600000|2022-06-08 22:50:00|639.94|637.14|639|636.2|639.94|637.14|639|636.2|0
1654728900000|2022-06-08 22:55:00|638.76|635.96|639|636.2|639.24|636.44|638.53|635.73|0
1654729200000|2022-06-08 23:00:00|639.23|636.43|639|636.2|639.47|636.67|638.29|635.49|0
1654729500000|2022-06-08 23:05:00|639.12|636.32|638.88|636.08|639.23|636.43|638.29|635.49|0
1654729800000|2022-06-08 23:10:00|639|636.2|638.29|635.49|639|636.2|638.29|635.49|0
1654730100000|2022-06-08 23:15:00|638.05|635.25|638.05|635.25|638.29|635.49|638.05|635.25|0
1654730400000|2022-06-08 23:20:00|637.94|635.14|638.52|635.72|638.52|635.72|637.82|635.02|0
1654730700000|2022-06-08 23:25:00|638.65|635.85|639.83|637.03|640.3|637.5|638.65|635.85|0
1654731000000|2022-06-08 23:30:00|639.94|637.14|638.52|635.72|639.94|637.14|637.81|635.01|0
1654731300000|2022-06-08 23:35:00|638.76|635.96|639.94|637.14|639.94|637.14|638.64|635.84|0
1654731600000|2022-06-08 23:40:00|639.82|637.02|638.88|636.08|640.53|637.73|638.52|635.72|0
1654731900000|2022-06-08 23:45:00|638.76|635.96|638.17|635.37|638.76|635.96|638.05|635.25|0
1654732200000|2022-06-08 23:50:00|637.81|635.01|640.53|637.73|640.53|637.73|637.81|635.01|0
1654732500000|2022-06-08 23:55:00|640.41|637.61|639.23|636.43|640.88|638.08|639.23|636.43|0
1654732800000|2022-06-09 00:00:00|638.28|635.48|641.59|638.79|641.82|639.02|636.39|633.59|0
1654733100000|2022-06-09 00:05:00|641.82|639.02|641.11|638.31|642.3|639.5|639.93|637.13|0
1654733400000|2022-06-09 00:10:00|640.88|638.08|641.11|638.31|642.53|639.73|639.93|637.13|0
1654733700000|2022-06-09 00:15:00|641.59|638.79|643.24|640.44|644.78|641.98|641.11|638.31|0
1654734000000|2022-06-09 00:20:00|643|640.2|640.88|638.08|643.95|641.15|640.17|637.37|0
1654734300000|2022-06-09 00:25:00|641.11|638.31|640.55|637.75|642.06|639.26|640.31|637.51|0
1654734600000|2022-06-09 00:30:00|640.31|637.51|640.78|637.98|642.44|639.64|640.07|637.27|0
1654734900000|2022-06-09 00:35:00|640.55|637.75|643.51|640.71|644.58|641.78|640.07|637.27|0
1654735200000|2022-06-09 00:40:00|643.63|640.83|647.19|644.39|648.38|645.58|643.63|640.83|0
1654735500000|2022-06-09 00:45:00|646.95|644.15|645.53|642.73|647.43|644.63|645.29|642.49|0
1654735800000|2022-06-09 00:50:00|645.17|642.37|645.76|642.96|646.24|643.44|644.81|642.01|0
1654736100000|2022-06-09 00:55:00|646|643.2|646.95|644.15|647.42|644.62|645.52|642.72|0
1654736400000|2022-06-09 01:00:00|647.19|644.39|647.42|644.62|648.37|645.57|646|643.2|0
1654736700000|2022-06-09 01:05:00|647.66|644.86|646.47|643.67|648.13|645.33|646.47|643.67|0
1654737000000|2022-06-09 01:10:00|646.71|643.91|646.23|643.43|647.78|644.98|644.57|641.77|0
1654737300000|2022-06-09 01:15:00|645.76|642.96|646.47|643.67|647.54|644.74|644.81|642.01|0
1654737600000|2022-06-09 01:20:00|646.23|643.43|647.18|644.38|647.18|644.38|646|643.2|0
1654737900000|2022-06-09 01:25:00|646.95|644.15|649.56|646.76|650.27|647.47|646.83|644.03|0
1654738200000|2022-06-09 01:30:00|649.79|646.99|647.42|644.62|650.27|647.47|647.18|644.38|0
1654738500000|2022-06-09 01:35:00|647.18|644.38|653.6|650.8|653.6|650.8|646.94|644.14|0
1654738800000|2022-06-09 01:40:00|653.36|650.56|652.41|649.61|653.84|651.04|651.22|648.42|0
1654739100000|2022-06-09 01:45:00|652.88|650.08|652.77|649.97|654.55|651.75|652.41|649.61|0
1654739400000|2022-06-09 01:50:00|652.88|650.08|651.46|648.66|652.88|650.08|650.87|648.07|0
1654739700000|2022-06-09 01:55:00|651.69|648.89|651.46|648.66|651.93|649.13|650.87|648.07|0
1654740000000|2022-06-09 02:00:00|651.58|648.78|650.74|647.94|651.69|648.89|650.5|647.7|0
1654740300000|2022-06-09 02:05:00|650.86|648.06|649.08|646.28|650.86|648.06|649.08|646.28|0
1654740600000|2022-06-09 02:10:00|649.2|646.4|648.36|645.56|649.55|646.75|647.77|644.97|0
1654740900000|2022-06-09 02:15:00|648.13|645.33|650.03|647.23|650.74|647.94|647.89|645.09|0
1654741200000|2022-06-09 02:20:00|649.91|647.11|651.45|648.65|651.93|649.13|649.79|646.99|0
1654741500000|2022-06-09 02:25:00|651.21|648.41|651.45|648.65|652.17|649.37|651.21|648.41|0
1654741800000|2022-06-09 02:30:00|651.58|648.78|649.79|646.99|651.93|649.13|649.79|646.99|0
1654742100000|2022-06-09 02:35:00|650.02|647.22|648.84|646.04|650.02|647.22|648.6|645.8|0
1654742400000|2022-06-09 02:40:00|648.6|645.8|649.55|646.75|650.02|647.22|648.6|645.8|0
1654742700000|2022-06-09 02:45:00|649.31|646.51|647.41|644.61|649.55|646.75|647.17|644.37|0
1654743000000|2022-06-09 02:50:00|647.65|644.85|647.41|644.61|649.07|646.27|647.41|644.61|0
1654743300000|2022-06-09 02:55:00|647.17|644.37|647.88|645.08|648.83|646.03|647.17|644.37|0
1654743600000|2022-06-09 03:00:00|647.77|644.97|646.69|643.89|648.36|645.56|645.98|643.18|0
1654743900000|2022-06-09 03:05:00|646.93|644.13|647.88|645.08|648.01|645.21|646.93|644.13|0
1654744200000|2022-06-09 03:10:00|648.12|645.32|648.36|645.56|648.36|645.56|647.88|645.08|0
1654744500000|2022-06-09 03:15:00|648.12|645.32|647.41|644.61|649.54|646.74|647.29|644.49|0
1654744800000|2022-06-09 03:20:00|647.17|644.37|647.4|644.6|648.24|645.44|646.69|643.89|0
1654745100000|2022-06-09 03:25:00|647.64|644.84|646.69|643.89|647.64|644.84|646.45|643.65|0
1654745400000|2022-06-09 03:30:00|646.82|644.02|647.64|644.84|647.64|644.84|646.45|643.65|0
1654745700000|2022-06-09 03:35:00|647.53|644.73|647.64|644.84|647.64|644.84|647.17|644.37|0
1654746000000|2022-06-09 03:40:00|647.4|644.6|646.45|643.65|648.35|645.55|646.22|643.42|0
1654746300000|2022-06-09 03:45:00|646.34|643.54|645.03|642.23|647.16|644.36|644.79|641.99|0
1654746600000|2022-06-09 03:50:00|644.91|642.11|644.55|641.75|644.91|642.11|643.37|640.57|0
1654746900000|2022-06-09 03:55:00|644.32|641.52|644.79|641.99|645.03|642.23|644.31|641.51|0
1654747200000|2022-06-09 04:00:00|644.55|641.75|644.08|641.28|645.03|642.23|643.84|641.04|0
1654747500000|2022-06-09 04:05:00|643.96|641.16|645.03|642.23|645.03|642.23|643.84|641.04|0
1654747800000|2022-06-09 04:10:00|644.79|641.99|644.55|641.75|645.5|642.7|644.08|641.28|0
1654748100000|2022-06-09 04:15:00|644.44|641.64|644.79|641.99|645.02|642.22|644.08|641.28|0
1654748400000|2022-06-09 04:20:00|644.55|641.75|644.79|641.99|645.02|642.22|644.31|641.51|0
1654748700000|2022-06-09 04:25:00|644.55|641.75|644.55|641.75|644.91|642.11|644.07|641.27|0
1654749000000|2022-06-09 04:30:00|644.31|641.51|644.2|641.4|644.55|641.75|643.96|641.16|0
1654749300000|2022-06-09 04:35:00|644.07|641.27|645.14|642.34|645.26|642.46|644.07|641.27|0
1654749600000|2022-06-09 04:40:00|645.26|642.46|644.78|641.98|645.5|642.7|644.78|641.98|0
1654749900000|2022-06-09 04:45:00|645.02|642.22|645.02|642.22|645.97|643.17|645.02|642.22|0
1654750200000|2022-06-09 04:50:00|645.26|642.46|644.31|641.51|645.26|642.46|644.19|641.39|0
1654750500000|2022-06-09 04:55:00|644.54|641.74|645.02|642.22|645.38|642.58|644.31|641.51|0
1654750800000|2022-06-09 05:00:00|645.73|642.93|645.49|642.69|646.44|643.64|644.07|641.27|0
1654751100000|2022-06-09 05:05:00|645.02|642.22|641.58|638.78|645.02|642.22|641.46|638.66|0
1654751400000|2022-06-09 05:10:00|641.46|638.66|643.12|640.32|643.12|640.32|640.75|637.95|0
1654751700000|2022-06-09 05:15:00|643.36|640.56|643.95|641.15|644.07|641.27|642.64|639.84|0
1654752000000|2022-06-09 05:20:00|643.83|641.03|644.54|641.74|645.49|642.69|643.36|640.56|0
1654752300000|2022-06-09 05:25:00|644.3|641.5|642.88|640.08|644.43|641.63|642.64|639.84|0
1654752600000|2022-06-09 05:30:00|642.77|639.97|643.83|641.03|644.78|641.98|641.11|638.31|0
1654752900000|2022-06-09 05:35:00|644.07|641.27|647.39|644.59|647.39|644.59|643.59|640.79|0
1654753200000|2022-06-09 05:40:00|647.15|644.35|648.81|646.01|650.48|647.68|646.44|643.64|0
1654753500000|2022-06-09 05:45:00|648.94|646.14|648.34|645.54|650.95|648.15|648.1|645.3|0
1654753800000|2022-06-09 05:50:00|648.1|645.3|650.71|647.91|650.71|647.91|647.62|644.82|0
1654754100000|2022-06-09 05:55:00|650.47|647.67|651.43|648.63|651.66|648.86|650.24|647.44|0
1654754400000|2022-06-09 06:00:00|652.38|649.58|650.71|647.91|653.57|650.77|649.29|646.49|0
1654754700000|2022-06-09 06:05:00|650.47|647.67|649.17|646.37|653.45|650.65|649.05|646.25|0
1654755000000|2022-06-09 06:10:00|649.28|646.48|649.65|646.85|652.38|649.58|648.57|645.77|0
1654755300000|2022-06-09 06:15:00|649.76|646.96|650.95|648.15|651.07|648.27|649.28|646.48|0
1654755600000|2022-06-09 06:20:00|651.42|648.62|650.95|648.15|651.66|648.86|650.47|647.67|0
1654755900000|2022-06-09 06:25:00|650.71|647.91|651.66|648.86|652.85|650.05|650.71|647.91|0
1654756200000|2022-06-09 06:30:00|651.18|648.38|650.36|647.56|651.9|649.1|649.99|647.19|0
1654756500000|2022-06-09 06:35:00|650.47|647.67|648.81|646.01|650.47|647.67|647.86|645.06|0
1654756800000|2022-06-09 06:40:00|648.57|645.77|649.17|646.37|650.71|647.91|647.85|645.05|0
1654757100000|2022-06-09 06:45:00|649.28|646.48|648.09|645.29|649.52|646.72|647.14|644.34|0
1654757400000|2022-06-09 06:50:00|648.21|645.41|645.95|643.15|648.21|645.41|645.95|643.15|0
1654757700000|2022-06-09 06:55:00|645.72|642.92|644.29|641.49|645.72|642.92|644.29|641.49|0
1654758000000|2022-06-09 07:00:00|644.05|641.25|643.1|640.3|649.04|646.24|642.63|639.83|0
1654758300000|2022-06-09 07:05:00|643.14|640.74|639.82|637.42|644.09|641.69|639.35|636.95|0
1654758600000|2022-06-09 07:10:00|640.06|637.66|643.61|641.21|643.61|641.21|639.11|636.71|0
1654758900000|2022-06-09 07:15:00|643.85|641.45|643.74|641.34|645.28|642.88|642.19|639.79|0
1654759200000|2022-06-09 07:20:00|644.09|641.69|640.77|638.37|644.33|641.93|639.35|636.95|0
1654759500000|2022-06-09 07:25:00|640.53|638.13|640.77|638.37|641.72|639.32|639.82|637.42|0
1654759800000|2022-06-09 07:30:00|640.53|638.13|649.42|647.02|650.84|648.44|640.53|638.13|0
1654760100000|2022-06-09 07:35:00|649.65|647.25|647.52|645.12|650.84|648.44|647.05|644.65|0
1654760400000|2022-06-09 07:40:00|647.28|644.88|646.33|643.93|648.7|646.3|645.75|643.35|0
1654760700000|2022-06-09 07:45:00|646.57|644.17|644.91|642.51|646.81|644.41|643.49|641.09|0
1654761000000|2022-06-09 07:50:00|644.67|642.27|641.6|639.2|644.67|642.27|640.41|638.01|0
1654761300000|2022-06-09 07:55:00|641.72|639.32|641.83|639.43|643.49|641.09|641.12|638.72|0
1654761600000|2022-06-09 08:00:00|642.78|640.38|643.72|641.32|645.38|642.98|642.07|639.67|0
1654761900000|2022-06-09 08:05:00|643.96|641.56|645.62|643.22|648.11|645.71|643.49|641.09|0
1654762200000|2022-06-09 08:10:00|645.86|643.46|645.86|643.46|647.28|644.88|644.91|642.51|0
1654762500000|2022-06-09 08:15:00|645.98|643.58|644.91|642.51|645.98|643.58|644.2|641.8|0
1654762800000|2022-06-09 08:20:00|645.03|642.63|643.25|640.85|646.57|644.17|643.01|640.61|0
1654763100000|2022-06-09 08:25:00|643.49|641.09|642.77|640.37|644.2|641.8|642.54|640.14|0
1654763400000|2022-06-09 08:30:00|643.01|640.61|638.4|636|643.01|640.61|638.4|636|0
1654763700000|2022-06-09 08:35:00|638.63|636.23|637.92|635.52|638.63|636.23|635.32|632.92|0
1654764000000|2022-06-09 08:40:00|637.81|635.41|637.69|635.29|638.4|636|636.5|634.1|0
1654764300000|2022-06-09 08:45:00|637.45|635.05|630.96|628.56|637.45|635.05|630.96|628.56|0
1654764600000|2022-06-09 08:50:00|630.84|628.44|629.99|627.59|630.84|628.44|627.63|625.23|0
1654764900000|2022-06-09 08:55:00|629.76|627.36|626.69|624.29|630.7|628.3|626.46|624.06|0
1654765200000|2022-06-09 09:00:00|626.93|624.53|626.93|624.53|627.87|625.47|626.22|623.82|0
1654765500000|2022-06-09 09:05:00|627.16|624.76|627.4|625|628.81|626.41|626.22|623.82|0
1654765800000|2022-06-09 09:10:00|627.63|625.23|629.28|626.88|629.28|626.88|627.16|624.76|0
1654766100000|2022-06-09 09:15:00|629.05|626.65|629.88|627.48|630.46|628.06|628.34|625.94|0
1654766400000|2022-06-09 09:20:00|629.99|627.59|629.75|627.35|630.82|628.42|629.28|626.88|0
1654766700000|2022-06-09 09:25:00|629.88|627.48|629.99|627.59|630.23|627.83|628.57|626.17|0
1654767000000|2022-06-09 09:30:00|629.52|627.12|628.1|625.7|630.22|627.82|627.63|625.23|0
1654767300000|2022-06-09 09:35:00|627.99|625.59|627.75|625.35|628.34|625.94|626.92|624.52|0
1654767600000|2022-06-09 09:40:00|627.63|625.23|630.22|627.82|630.69|628.29|627.51|625.11|0
1654767900000|2022-06-09 09:45:00|629.75|627.35|629.04|626.64|630.46|628.06|629.04|626.64|0
1654768200000|2022-06-09 09:50:00|629.28|626.88|629.51|627.11|630.22|627.82|627.86|625.46|0
1654768500000|2022-06-09 09:55:00|629.75|627.35|630.69|628.29|632.58|630.18|629.51|627.11|0
1654768800000|2022-06-09 10:00:00|630.46|628.06|631.16|628.76|631.16|628.76|629.51|627.11|0
1654769100000|2022-06-09 10:05:00|630.93|628.53|631.4|629|631.64|629.24|629.98|627.58|0
1654769400000|2022-06-09 10:10:00|631.16|628.76|630.69|628.29|633.53|631.13|630.69|628.29|0
1654769700000|2022-06-09 10:15:00|630.93|628.53|627.86|625.46|631.16|628.76|627.39|624.99|0
1654770000000|2022-06-09 10:20:00|628.09|625.69|623.15|620.75|628.09|625.69|622.2|619.8|0
1654770300000|2022-06-09 10:25:00|622.91|620.51|619.46|617.06|623.85|621.45|619.46|617.06|0
1654770600000|2022-06-09 10:30:00|618.75|616.35|619.69|617.29|619.93|617.53|617.58|615.18|0
1654770900000|2022-06-09 10:35:00|619.81|617.41|622.04|619.64|622.28|619.88|618.64|616.24|0
1654771200000|2022-06-09 10:40:00|623.11|620.71|622.04|619.64|623.22|620.82|620.87|618.47|0
1654771500000|2022-06-09 10:45:00|622.28|619.88|622.75|620.35|623.45|621.05|621.57|619.17|0
1654771800000|2022-06-09 10:50:00|622.51|620.11|619.45|617.05|622.75|620.35|618.87|616.47|0
1654772100000|2022-06-09 10:55:00|619.69|617.29|621.69|619.29|622.04|619.64|619.69|617.29|0
1654772400000|2022-06-09 11:00:00|622.04|619.64|622.98|620.58|623.69|621.29|621.93|619.53|0
1654772700000|2022-06-09 11:05:00|623.21|620.81|623.21|620.81|624.86|622.46|622.51|620.11|0
1654773000000|2022-06-09 11:10:00|622.98|620.58|621.33|618.93|623.21|620.81|621.33|618.93|0
1654773300000|2022-06-09 11:15:00|621.57|619.17|624.15|621.75|624.28|621.88|620.86|618.46|0
1654773600000|2022-06-09 11:20:00|624.28|621.88|618.74|616.34|625.1|622.7|615.22|612.82|0
1654773900000|2022-06-09 11:25:00|619.68|617.28|622.51|620.11|623.68|621.28|618.74|616.34|0
1654774200000|2022-06-09 11:30:00|622.39|619.99|625.33|622.93|625.33|622.93|621.09|618.69|0
1654774500000|2022-06-09 11:35:00|625.56|623.16|624.51|622.11|626.27|623.87|623.92|621.52|0
1654774800000|2022-06-09 11:40:00|624.62|622.22|622.86|620.46|625.69|623.29|622.63|620.23|0
1654775100000|2022-06-09 11:45:00|622.63|620.23|630.58|628.18|631.16|628.76|617.45|615.05|0
1654775400000|2022-06-09 11:50:00|630.81|628.41|632.34|629.94|632.34|629.94|627.15|624.75|0
1654775700000|2022-06-09 11:55:00|631.99|629.59|632.11|629.71|634.83|632.43|631.4|629|0
1654776000000|2022-06-09 12:00:00|632.34|629.94|632.81|630.41|634.94|632.54|632.1|629.7|0
1654776300000|2022-06-09 12:05:00|632.94|630.54|633.76|631.36|635.18|632.78|632.1|629.7|0
1654776600000|2022-06-09 12:10:00|633.99|631.59|640.15|637.75|640.15|637.75|633.76|631.36|0
1654776900000|2022-06-09 12:15:00|640.62|638.22|639.2|636.8|641.8|639.4|637.78|635.38|0
1654777200000|2022-06-09 12:20:00|639.91|637.51|643.22|640.82|645.12|642.72|639.91|637.51|0
1654777500000|2022-06-09 12:25:00|643.7|641.3|641.98|639.58|647.78|645.38|641.21|638.81|0
1654777800000|2022-06-09 12:30:00|642.09|639.69|644.34|641.94|646.35|643.95|639.01|636.61|0
1654778100000|2022-06-09 12:35:00|644.69|642.29|643.98|641.58|647.77|645.37|643.75|641.35|0
1654778400000|2022-06-09 12:40:00|644.22|641.82|654.89|652.49|655.37|652.97|643.4|641|0
1654778700000|2022-06-09 12:45:00|655.13|652.73|655.13|652.73|655.37|652.97|651.81|649.41|0
1654779000000|2022-06-09 12:50:00|654.89|652.49|658.26|655.86|658.97|656.57|654.42|652.02|0
1654779300000|2022-06-09 12:55:00|658.49|656.09|655.41|653.01|658.49|656.09|653.87|651.47|0
1654779600000|2022-06-09 13:00:00|656.12|653.72|653.27|650.87|657.07|654.67|653.27|650.87|0
1654779900000|2022-06-09 13:05:00|653.51|651.11|658.14|655.74|658.25|655.85|653.27|650.87|0
1654780200000|2022-06-09 13:10:00|658.02|655.62|661.34|658.94|661.34|658.94|652.08|649.68|0
1654780500000|2022-06-09 13:15:00|661.1|658.7|661.58|659.18|663.72|661.32|659.2|656.8|0
1654780800000|2022-06-09 13:20:00|660.39|657.99|659.68|657.28|660.39|657.99|657.78|655.38|0
1654781100000|2022-06-09 13:25:00|659.2|656.8|661.58|659.18|661.58|659.18|658.01|655.61|0
1654781400000|2022-06-09 13:30:00|660.87|658.47|651.42|649.02|667.13|664.73|649.24|646.84|0
1654781700000|2022-06-09 13:35:00|649.53|647.13|661.63|659.23|662.11|659.71|649.06|646.66|0
1654782000000|2022-06-09 13:40:00|662.82|660.42|664.96|662.56|670.44|668.04|659.02|656.62|0
1654782300000|2022-06-09 13:45:00|666.39|663.99|656.94|654.54|669.85|667.45|652.67|650.27|0
1654782600000|2022-06-09 13:50:00|657.18|654.78|642.48|640.08|657.42|655.02|639.41|637.01|0
1654782900000|2022-06-09 13:55:00|643.19|640.79|639.95|637.55|645.15|642.75|639.71|637.31|0
1654783200000|2022-06-09 14:00:00|639|636.6|646.1|643.7|646.81|644.41|639|636.6|0
1654783500000|2022-06-09 14:05:00|647.05|644.65|656.79|654.39|657.74|655.34|646.23|643.83|0
1654783800000|2022-06-09 14:10:00|657.02|654.62|657.68|655.28|664.35|661.95|656.31|653.91|0
1654784100000|2022-06-09 14:15:00|657.44|655.04|653.16|650.76|658.87|656.47|647.47|645.07|0
1654784400000|2022-06-09 14:20:00|652.45|650.05|652.19|649.79|654.79|652.39|649.36|646.96|0
1654784700000|2022-06-09 14:25:00|651.95|649.55|649.11|646.71|654.08|651.68|649.11|646.71|0
1654785000000|2022-06-09 14:30:00|647.21|644.81|650.76|648.36|653.37|650.97|642.96|640.56|0
1654785300000|2022-06-09 14:35:00|649.58|647.18|646.74|644.34|651.71|649.31|645.56|643.16|0
1654785600000|2022-06-09 14:40:00|646.86|644.46|655.03|652.63|657.64|655.24|646.03|643.63|0
1654785900000|2022-06-09 14:45:00|654.79|652.39|658.11|655.71|659.78|657.38|654.32|651.92|0
1654786200000|2022-06-09 14:50:00|658.83|656.43|666.25|663.85|666.96|664.56|658.59|656.19|0
1654786500000|2022-06-09 14:55:00|666.96|664.56|661.49|659.09|668.87|666.47|659.83|657.43|0
1654786800000|2022-06-09 15:00:00|662.44|660.04|669.58|667.18|670.53|668.13|660.78|658.38|0
1654787100000|2022-06-09 15:05:00|669.82|667.42|668.3|665.9|673.39|670.99|667.35|664.95|0
1654787400000|2022-06-09 15:10:00|668.54|666.14|665.69|663.29|669.25|666.85|664.02|661.62|0
1654787700000|2022-06-09 15:15:00|665.21|662.81|666.87|664.47|668.3|665.9|664.26|661.86|0
1654788000000|2022-06-09 15:20:00|666.63|664.23|662.49|660.09|667.11|664.71|660.94|658.54|0
1654788300000|2022-06-09 15:25:00|662.6|660.2|666.63|664.23|667.82|665.42|661.89|659.49|0
1654788600000|2022-06-09 15:30:00|667.35|664.95|667.11|664.71|670.2|667.8|663.78|661.38|0
1654788900000|2022-06-09 15:35:00|666.4|664|664.73|662.33|668.06|665.66|662.48|660.08|0
1654789200000|2022-06-09 15:40:00|663.91|661.51|656.91|654.51|663.91|661.51|652.89|650.49|0
1654789500000|2022-06-09 15:45:00|657.62|655.22|666.53|664.13|667.25|664.85|655.73|653.33|0
1654789800000|2022-06-09 15:50:00|666.29|663.89|664.87|662.47|670.34|667.94|664.63|662.23|0
1654790100000|2022-06-09 15:55:00|664.63|662.23|660.83|658.43|665.34|662.94|660.35|657.95|0
1654790400000|2022-06-09 16:00:00|661.06|658.66|663.2|660.8|663.68|661.28|658.21|655.81|0
1654790700000|2022-06-09 16:05:00|662.96|660.56|665.82|663.42|667.72|665.32|662.25|659.85|0
1654791000000|2022-06-09 16:10:00|666.29|663.89|668.78|666.38|672.01|669.61|665.58|663.18|0
1654791300000|2022-06-09 16:15:00|669.02|666.62|667.83|665.43|670.92|668.52|667.59|665.19|0
1654791600000|2022-06-09 16:20:00|667.59|665.19|665.68|663.28|668.06|665.66|663.55|661.15|0
1654791900000|2022-06-09 16:25:00|665.92|663.52|660.93|658.53|666.64|664.24|659.27|656.87|0
1654792200000|2022-06-09 16:30:00|660.46|658.06|659.98|657.58|663.07|660.67|658.32|655.92|0
1654792500000|2022-06-09 16:35:00|660.22|657.82|659.27|656.87|660.93|658.53|657.26|654.86|0
1654792800000|2022-06-09 16:40:00|658.8|656.4|655.25|652.85|660.22|657.82|653.83|651.43|0
1654793100000|2022-06-09 16:45:00|655.49|653.09|657.86|655.46|658.81|656.41|654.78|652.38|0
1654793400000|2022-06-09 16:50:00|657.62|655.22|659.76|657.36|659.76|657.36|654.3|651.9|0
1654793700000|2022-06-09 16:55:00|660.47|658.07|652.4|650|662.14|659.74|650.74|648.34|0
1654794000000|2022-06-09 17:00:00|651.69|649.29|651.66|649.26|653.83|651.43|649.32|646.92|0
1654794300000|2022-06-09 17:05:00|651.9|649.5|651.66|649.26|651.9|649.5|646.44|644.04|0
1654794600000|2022-06-09 17:10:00|651.19|648.79|650.71|648.31|652.14|649.74|647.86|645.46|0
1654794900000|2022-06-09 17:15:00|651.19|648.79|651.66|649.26|653.8|651.4|649.88|647.48|0
1654795200000|2022-06-09 17:20:00|651.9|649.5|658.08|655.68|658.56|656.16|651.19|648.79|0
1654795500000|2022-06-09 17:25:00|658.32|655.92|661.65|659.25|663.08|660.68|657.37|654.97|0
1654795800000|2022-06-09 17:30:00|662.85|660.45|665.71|663.31|667.86|665.46|662.85|660.45|0
1654796100000|2022-06-09 17:35:00|665.95|663.55|666.18|663.78|669.77|667.37|664.99|662.59|0
1654796400000|2022-06-09 17:40:00|666.42|664.02|670.71|668.31|671.67|669.27|665.95|663.55|0
1654796700000|2022-06-09 17:45:00|671.31|668.91|667.13|664.73|671.67|669.27|666.66|664.26|0
1654797000000|2022-06-09 17:50:00|666.9|664.5|666.42|664.02|667.13|664.73|664.75|662.35|0
1654797300000|2022-06-09 17:55:00|666.66|664.26|661.29|658.89|666.66|664.26|661.05|658.65|0
1654797600000|2022-06-09 18:00:00|661.76|659.36|667.94|665.54|669.13|666.73|661.52|659.12|0
1654797900000|2022-06-09 18:05:00|668.18|665.78|667.71|665.31|670.09|667.69|665.56|663.16|0
1654798200000|2022-06-09 18:10:00|667.47|665.07|666.99|664.59|671.99|669.59|666.51|664.11|0
1654798500000|2022-06-09 18:15:00|667.23|664.83|668.66|666.26|669.85|667.45|666.04|663.64|0
1654798800000|2022-06-09 18:20:00|668.42|666.02|674.37|671.97|675.09|672.69|666.51|664.11|0
1654799100000|2022-06-09 18:25:00|674.14|671.74|671.27|668.87|675.81|673.41|669.37|666.97|0
1654799400000|2022-06-09 18:30:00|671.75|669.35|677.24|674.84|677.95|675.55|671.75|669.35|0
1654799700000|2022-06-09 18:35:00|677.48|675.08|679.39|676.99|680.82|678.42|676.04|673.64|0
1654800000000|2022-06-09 18:40:00|679.62|677.22|681.45|679.05|682.73|680.33|678.67|676.27|0
1654800300000|2022-06-09 18:45:00|681.68|679.28|679.3|676.9|681.92|679.52|677.15|674.75|0
1654800600000|2022-06-09 18:50:00|679.77|677.37|680.73|678.33|682.4|680|677.63|675.23|0
1654800900000|2022-06-09 18:55:00|681.21|678.81|687.9|685.5|688.14|685.74|679.18|676.78|0
1654801200000|2022-06-09 19:00:00|688.14|685.74|697.14|694.74|697.26|694.86|687.66|685.26|0
1654801500000|2022-06-09 19:05:00|697.61|695.21|700.25|697.85|701.93|699.53|696.42|694.02|0
1654801800000|2022-06-09 19:10:00|700.01|697.61|702.64|700.24|702.64|700.24|698.33|695.93|0
1654802100000|2022-06-09 19:15:00|702.88|700.48|699.05|696.65|703.12|700.72|697.13|694.73|0
1654802400000|2022-06-09 19:20:00|699.29|696.89|698.57|696.17|702.64|700.24|696.66|694.26|0
1654802700000|2022-06-09 19:25:00|698.33|695.93|708.64|706.24|708.64|706.24|698.33|695.93|0
1654803000000|2022-06-09 19:30:00|709.36|706.96|712.48|710.08|712.48|710.08|707.68|705.28|0
1654803300000|2022-06-09 19:35:00|712.72|710.32|711.04|708.64|712.96|710.56|708.64|706.24|0
1654803600000|2022-06-09 19:40:00|711.52|709.12|718.89|716.49|719.85|717.45|711.52|709.12|0
1654803900000|2022-06-09 19:45:00|719.61|717.21|725.14|722.74|728.75|726.35|718.65|716.25|0
1654804200000|2022-06-09 19:50:00|725.62|723.22|724.81|722.41|729.71|727.31|721.05|718.65|0
1654804500000|2022-06-09 19:55:00|725.29|722.89|737.82|735.42|738.07|735.67|724.09|721.69|0
1654804800000|2022-06-09 20:00:00|738.55|736.15|737.34|734.94|738.55|736.15|736.13|733.73|0
1654805100000|2022-06-09 20:05:00|737.58|735.18|738.06|735.66|738.31|735.91|734.44|732.04|0
1654805400000|2022-06-09 20:10:00|737.82|735.42|734.44|732.04|738.31|735.91|734.2|731.8|0
1654805700000|2022-06-09 20:15:00|735.13|732.33|735.61|732.81|737.78|734.98|734.64|731.84|0
1654806000000|2022-06-09 20:20:00|735.85|733.05|734.88|732.08|735.85|733.05|733.92|731.12|0
1654806300000|2022-06-09 20:25:00|734.64|731.84|734.4|731.6|736.09|733.29|734.4|731.6|0
1654806600000|2022-06-09 20:30:00|733.68|730.88|735.85|733.05|735.85|733.05|733.56|730.76|0
1654806900000|2022-06-09 20:35:00|735.97|733.17|736.33|733.53|736.57|733.77|735.12|732.32|0
1654807200000|2022-06-09 20:40:00|736.57|733.77|735.36|732.56|736.57|733.77|734.88|732.08|0
1654807500000|2022-06-09 20:45:00|735.12|732.32|733.08|730.28|735.12|732.32|732.95|730.15|0
1654807800000|2022-06-09 20:50:00|732.71|729.91|732.95|730.15|734.16|731.36|732.71|729.91|0
1654808100000|2022-06-09 20:55:00|733.19|730.39|731.39|728.59|733.43|730.63|730.3|727.5|0
1654808400000|2022-06-09 21:00:00|731.76|728.96|731.72|728.92|732.21|729.41|731.12|728.32|0
1654808700000|2022-06-09 21:05:00|731.76|728.96|731.79|728.99|732.07|729.27|731.26|728.46|0
1654809000000|2022-06-09 21:10:00|731.97|729.17|730.91|728.11|732.84|730.04|730.73|727.93|0
1654809300000|2022-06-09 21:15:00|731.16|728.36|731.26|728.46|731.93|729.13|730.14|727.34|0
1654809600000|2022-06-09 21:20:00|731.09|728.29|731.01|728.21|731.44|728.64|731.01|728.21|0
1654809900000|2022-06-09 21:25:00|731.09|728.29|731.26|728.46|731.33|728.53|730.84|728.04|0
1654810200000|2022-06-09 21:30:00|731.19|728.39|730.94|728.14|731.43|728.63|730.87|728.07|0
1654810500000|2022-06-09 21:35:00|730.87|728.07|730.87|728.07|731.09|728.29|730.7|727.9|0
1654810800000|2022-06-09 21:40:00|730.9|728.1|730.9|728.1|730.9|728.1|730.9|728.1|0
1654811100000|2022-06-09 21:45:00|730.94|728.14|730.83|728.03|730.94|728.14|730.83|728.03|0
1654811400000|2022-06-09 21:50:00|730.59|727.79|730.7|727.9|730.83|728.03|730.59|727.79|0
1654811700000|2022-06-09 21:55:00|730.62|727.82|729.4|726.6|731.15|728.35|728.94|726.14|0
1654812000000|2022-06-09 22:00:00|728.97|726.17|731.02|728.22|733.07|730.27|728.85|726.05|0
1654812300000|2022-06-09 22:05:00|731.14|728.34|732.94|730.14|732.94|730.14|731.02|728.22|0
1654812600000|2022-06-09 22:10:00|733.19|730.39|734.39|731.59|734.39|731.59|732.94|730.14|0
1654812900000|2022-06-09 22:15:00|734.63|731.83|734.27|731.47|735.36|732.56|733.18|730.38|0
1654813200000|2022-06-09 22:20:00|734.15|731.35|736.32|733.52|736.56|733.76|734.15|731.35|0
1654813500000|2022-06-09 22:25:00|736.08|733.28|735.6|732.8|736.45|733.65|735.35|732.55|0
1654813800000|2022-06-09 22:30:00|735.84|733.04|735.11|732.31|736.32|733.52|734.87|732.07|0
1654814100000|2022-06-09 22:35:00|734.87|732.07|734.63|731.83|734.87|732.07|734.39|731.59|0
1654814400000|2022-06-09 22:40:00|734.39|731.59|734.87|732.07|734.87|732.07|734.39|731.59|0
1654814700000|2022-06-09 22:45:00|734.75|731.95|732.7|729.9|734.87|732.07|732.7|729.9|0
1654815000000|2022-06-09 22:50:00|732.46|729.66|734.39|731.59|734.63|731.83|732.22|729.42|0
1654815300000|2022-06-09 22:55:00|734.15|731.35|734.63|731.83|734.87|732.07|734.15|731.35|0
1654815600000|2022-06-09 23:00:00|734.15|731.35|734.39|731.59|735.11|732.31|734.15|731.35|0
1654815900000|2022-06-09 23:05:00|734.63|731.83|734.63|731.83|734.87|732.07|734.39|731.59|0
1654816200000|2022-06-09 23:10:00|734.87|732.07|734.14|731.34|734.87|732.07|734.14|731.34|0
1654816500000|2022-06-09 23:15:00|734.39|731.59|732.7|729.9|734.63|731.83|732.7|729.9|0
1654816800000|2022-06-09 23:20:00|732.46|729.66|731.01|728.21|732.46|729.66|730.77|727.97|0
1654817100000|2022-06-09 23:25:00|731.25|728.45|732.45|729.65|733.18|730.38|731.01|728.21|0
1654817400000|2022-06-09 23:30:00|732.7|729.9|731.97|729.17|732.94|730.14|731.01|728.21|0
1654817700000|2022-06-09 23:35:00|732.45|729.65|731.73|728.93|733.42|730.62|731.25|728.45|0
1654818000000|2022-06-09 23:40:00|731.49|728.69|731.97|729.17|732.45|729.65|730.28|727.48|0
1654818300000|2022-06-09 23:45:00|732.21|729.41|731.73|728.93|733.42|730.62|731.73|728.93|0
1654818600000|2022-06-09 23:50:00|732.21|729.41|732.69|729.89|733.18|730.38|729.32|726.52|0
1654818900000|2022-06-09 23:55:00|732.93|730.13|732.45|729.65|733.18|730.38|732.21|729.41|0
1654819200000|2022-06-10 00:00:00|731.97|729.17|730.04|727.24|734.14|731.34|729.8|727|0
1654819500000|2022-06-10 00:05:00|730.28|727.48|733.9|731.1|734.14|731.34|729.8|727|0
1654819800000|2022-06-10 00:10:00|734.14|731.34|737.27|734.47|738.72|735.92|734.14|731.34|0
1654820100000|2022-06-10 00:15:00|736.79|733.99|738|735.2|738.96|736.16|736.55|733.75|0
1654820400000|2022-06-10 00:20:00|738.24|735.44|738.72|735.92|738.72|735.92|735.83|733.03|0
1654820700000|2022-06-10 00:25:00|738.96|736.16|737.27|734.47|739.93|737.13|736.79|733.99|0
1654821000000|2022-06-10 00:30:00|738|735.2|735.82|733.02|738.96|736.16|735.58|732.78|0
1654821300000|2022-06-10 00:35:00|736.07|733.27|735.71|732.91|737.27|734.47|735.34|732.54|0
1654821600000|2022-06-10 00:40:00|735.58|732.78|735.47|732.67|736.31|733.51|734.86|732.06|0
1654821900000|2022-06-10 00:45:00|735.58|732.78|736.06|733.26|736.55|733.75|734.38|731.58|0
1654822200000|2022-06-10 00:50:00|736.19|733.39|737.51|734.71|738|735.2|735.82|733.02|0
1654822500000|2022-06-10 00:55:00|737.64|734.84|737.51|734.71|738.96|736.16|737.03|734.23|0
1654822800000|2022-06-10 01:00:00|737.03|734.23|735.82|733.02|738.48|735.68|735.1|732.3|0
1654823100000|2022-06-10 01:05:00|736.3|733.5|736.3|733.5|737.51|734.71|735.82|733.02|0
1654823400000|2022-06-10 01:10:00|736.06|733.26|735.82|733.02|737.88|735.08|735.22|732.42|0
1654823700000|2022-06-10 01:15:00|736.3|733.5|736.06|733.26|737.51|734.71|735.1|732.3|0
1654824000000|2022-06-10 01:20:00|735.82|733.02|738.96|736.16|739.44|736.64|735.34|732.54|0
1654824300000|2022-06-10 01:25:00|738.84|736.04|737.15|734.35|738.96|736.16|736.54|733.74|0
1654824600000|2022-06-10 01:30:00|737.03|734.23|736.3|733.5|737.75|734.95|735.34|732.54|0
1654824900000|2022-06-10 01:35:00|736.06|733.26|736.06|733.26|736.78|733.98|735.09|732.29|0
1654825200000|2022-06-10 01:40:00|735.82|733.02|737.02|734.22|737.51|734.71|735.82|733.02|0
1654825500000|2022-06-10 01:45:00|736.78|733.98|737.63|734.83|738.84|736.04|736.54|733.74|0
1654825800000|2022-06-10 01:50:00|737.39|734.59|737.51|734.71|738.47|735.67|736.3|733.5|0
1654826100000|2022-06-10 01:55:00|737.27|734.47|737.26|734.46|737.75|734.95|736.06|733.26|0
1654826400000|2022-06-10 02:00:00|737.15|734.35|736.54|733.74|737.63|734.83|735.82|733.02|0
1654826700000|2022-06-10 02:05:00|736.67|733.87|737.51|734.71|737.99|735.19|735.94|733.14|0
1654827000000|2022-06-10 02:10:00|737.26|734.46|736.91|734.11|737.51|734.71|736.54|733.74|0
1654827300000|2022-06-10 02:15:00|737.02|734.22|736.42|733.62|737.75|734.95|736.3|733.5|0
1654827600000|2022-06-10 02:20:00|736.54|733.74|734.85|732.05|736.54|733.74|734.85|732.05|0
1654827900000|2022-06-10 02:25:00|734.61|731.81|733.88|731.08|735.33|732.53|733.88|731.08|0
1654828200000|2022-06-10 02:30:00|733.29|730.49|732.19|729.39|734.37|731.57|732.19|729.39|0
1654828500000|2022-06-10 02:35:00|731.95|729.15|733.16|730.36|733.64|730.84|731.84|729.04|0
1654828800000|2022-06-10 02:40:00|733.28|730.48|734.36|731.56|734.85|732.05|733.16|730.36|0
1654829100000|2022-06-10 02:45:00|734.25|731.45|733.52|730.72|734.73|731.93|733.4|730.6|0
1654829400000|2022-06-10 02:50:00|733.64|730.84|732.92|730.12|733.88|731.08|732.92|730.12|0
1654829700000|2022-06-10 02:55:00|733.04|730.24|733.64|730.84|733.77|730.97|732.92|730.12|0
1654830000000|2022-06-10 03:00:00|733.4|730.6|729.06|726.26|733.4|730.6|728.82|726.02|0
1654830300000|2022-06-10 03:05:00|729.18|726.38|728.82|726.02|730.26|727.46|728.82|726.02|0
1654830600000|2022-06-10 03:10:00|728.7|725.9|727.13|724.33|729.06|726.26|726.89|724.09|0
1654830900000|2022-06-10 03:15:00|726.89|724.09|727.61|724.81|728.09|725.29|726.89|724.09|0
1654831200000|2022-06-10 03:20:00|727.37|724.57|727.37|724.57|727.37|724.57|726.41|723.61|0
1654831500000|2022-06-10 03:25:00|727.13|724.33|725.81|723.01|727.37|724.57|725.81|723.01|0
1654831800000|2022-06-10 03:30:00|725.92|723.12|727.61|724.81|727.61|724.81|725.33|722.53|0
1654832100000|2022-06-10 03:35:00|727.37|724.57|727.61|724.81|728.33|725.53|727.37|724.57|0
1654832400000|2022-06-10 03:40:00|727.85|725.05|728.33|725.53|728.94|726.14|727.85|725.05|0
1654832700000|2022-06-10 03:45:00|728.09|725.29|728.33|725.53|728.81|726.01|727.61|724.81|0
1654833000000|2022-06-10 03:50:00|728.22|725.42|729.54|726.74|729.78|726.98|728.09|725.29|0
1654833300000|2022-06-10 03:55:00|729.42|726.62|729.9|727.1|730.26|727.46|729.29|726.49|0
1654833600000|2022-06-10 04:00:00|729.78|726.98|730.26|727.46|730.26|727.46|729.53|726.73|0
1654833900000|2022-06-10 04:05:00|730.02|727.22|730.98|728.18|731.22|728.42|730.02|727.22|0
1654834200000|2022-06-10 04:10:00|731.11|728.31|730.98|728.18|731.83|729.03|730.74|727.94|0
1654834500000|2022-06-10 04:15:00|731.22|728.42|731.94|729.14|732.18|729.38|731.22|728.42|0
1654834800000|2022-06-10 04:20:00|731.7|728.9|731.46|728.66|731.7|728.9|731.46|728.66|0
1654835100000|2022-06-10 04:25:00|731.59|728.79|733.87|731.07|734.11|731.31|731.59|728.79|0
1654835400000|2022-06-10 04:30:00|734.11|731.31|735.08|732.28|735.56|732.76|734.11|731.31|0
1654835700000|2022-06-10 04:35:00|735.32|732.52|737.25|734.45|737.25|734.45|735.32|732.52|0
1654836000000|2022-06-10 04:40:00|737.49|734.69|736.77|733.97|737.73|734.93|735.8|733|0
1654836300000|2022-06-10 04:45:00|736.52|733.72|736.28|733.48|737.01|734.21|736.28|733.48|0
1654836600000|2022-06-10 04:50:00|736.52|733.72|736.28|733.48|736.77|733.97|736.04|733.24|0
1654836900000|2022-06-10 04:55:00|736.52|733.72|736.28|733.48|736.76|733.96|736.04|733.24|0
1654837200000|2022-06-10 05:00:00|736.04|733.24|733.63|730.83|736.52|733.72|733.63|730.83|0
1654837500000|2022-06-10 05:05:00|733.39|730.59|734.83|732.03|734.83|732.03|732.9|730.1|0
1654837800000|2022-06-10 05:10:00|734.59|731.79|733.63|730.83|735.07|732.27|733.63|730.83|0
1654838100000|2022-06-10 05:15:00|733.75|730.95|730.01|727.21|733.75|730.95|729.53|726.73|0
1654838400000|2022-06-10 05:20:00|729.53|726.73|730.49|727.69|730.97|728.17|729.29|726.49|0
1654838700000|2022-06-10 05:25:00|730.25|727.45|730.13|727.33|731.45|728.65|730.01|727.21|0
1654839000000|2022-06-10 05:30:00|730.01|727.21|728.56|725.76|730.49|727.69|727.6|724.8|0
1654839300000|2022-06-10 05:35:00|728.8|726|728.56|725.76|729.28|726.48|727.84|725.04|0
1654839600000|2022-06-10 05:40:00|728.32|725.52|728.8|726|729.04|726.24|727.6|724.8|0
1654839900000|2022-06-10 05:45:00|729.04|726.24|731.45|728.65|731.69|728.89|729.04|726.24|0
1654840200000|2022-06-10 05:50:00|731.34|728.54|732.42|729.62|733.62|730.82|731.34|728.54|0
1654840500000|2022-06-10 05:55:00|732.17|729.37|732.42|729.62|732.66|729.86|731.21|728.41|0
1654840800000|2022-06-10 06:00:00|731.93|729.13|728.8|726|731.93|729.13|727|724.2|0
1654841100000|2022-06-10 06:05:00|728.92|726.12|728.08|725.28|730.97|728.17|727.84|725.04|0
1654841400000|2022-06-10 06:10:00|727.84|725.04|726.15|723.35|729.16|726.36|725.91|723.11|0
1654841700000|2022-06-10 06:15:00|726.39|723.59|728.07|725.27|728.32|725.52|726.03|723.23|0
1654842000000|2022-06-10 06:20:00|727.59|724.79|728.44|725.64|730|727.2|727.59|724.79|0
1654842300000|2022-06-10 06:25:00|728.56|725.76|727.11|724.31|730|727.2|726.63|723.83|0
1654842600000|2022-06-10 06:30:00|727.48|724.68|728.92|726.12|729.28|726.48|727.35|724.55|0
1654842900000|2022-06-10 06:35:00|729.04|726.24|730.48|727.68|730.97|728.17|728.8|726|0
1654843200000|2022-06-10 06:40:00|730.72|727.92|729.52|726.72|730.72|727.92|727.83|725.03|0
1654843500000|2022-06-10 06:45:00|729.28|726.48|730.96|728.16|732.17|729.37|728.55|725.75|0
1654843800000|2022-06-10 06:50:00|731.45|728.65|728.79|725.99|731.93|729.13|728.07|725.27|0
1654844100000|2022-06-10 06:55:00|729.04|726.24|728.31|725.51|730.72|727.92|727.59|724.79|0
1654844400000|2022-06-10 07:00:00|728.07|725.27|730.72|727.92|731.2|728.4|725.66|722.86|0
1654844700000|2022-06-10 07:05:00|730.76|728.36|737.03|734.63|737.03|734.63|729.32|726.92|0
1654845000000|2022-06-10 07:10:00|737.52|735.12|738|735.6|740.66|738.26|736.55|734.15|0
1654845300000|2022-06-10 07:15:00|738.72|736.32|738|735.6|739.82|737.42|734.86|732.46|0
1654845600000|2022-06-10 07:20:00|738.72|736.32|744.52|742.12|744.52|742.12|738.48|736.08|0
1654845900000|2022-06-10 07:25:00|744.28|741.88|745.31|742.91|745.55|743.15|743.31|740.91|0
1654846200000|2022-06-10 07:30:00|745.07|742.67|742.65|740.25|745.55|743.15|740.48|738.08|0
1654846500000|2022-06-10 07:35:00|741.93|739.53|736.37|733.97|741.93|739.53|736.37|733.97|0
1654846800000|2022-06-10 07:40:00|736.61|734.21|739.03|736.63|739.63|737.23|736.37|733.97|0
1654847100000|2022-06-10 07:45:00|739.99|737.59|743.13|740.73|743.26|740.86|734.44|732.04|0
1654847400000|2022-06-10 07:50:00|742.77|740.37|743.37|740.97|743.62|741.22|739.27|736.87|0
1654847700000|2022-06-10 07:55:00|743.02|740.62|743.5|741.1|744.1|741.7|737.46|735.06|0
1654848000000|2022-06-10 08:00:00|743.98|741.58|736.73|734.33|744.95|742.55|735.77|733.37|0
1654848300000|2022-06-10 08:05:00|736.49|734.09|733.59|731.19|738.42|736.02|732.63|730.23|0
1654848600000|2022-06-10 08:10:00|734.08|731.68|731.66|729.26|734.56|732.16|729.73|727.33|0
1654848900000|2022-06-10 08:15:00|731.42|729.02|730.94|728.54|732.63|730.23|729.49|727.09|0
1654849200000|2022-06-10 08:20:00|730.82|728.42|733.11|730.71|733.35|730.95|730.82|728.42|0
1654849500000|2022-06-10 08:25:00|733.35|730.95|732.87|730.47|734.8|732.4|730.21|727.81|0
1654849800000|2022-06-10 08:30:00|732.99|730.59|734.32|731.92|734.56|732.16|731.18|728.78|0
1654850100000|2022-06-10 08:35:00|734.56|732.16|734.56|732.16|738.18|735.78|734.56|732.16|0
1654850400000|2022-06-10 08:40:00|734.8|732.4|734.07|731.67|736.73|734.33|734.07|731.67|0
1654850700000|2022-06-10 08:45:00|734.31|731.91|732.62|730.22|734.8|732.4|731.42|729.02|0
1654851000000|2022-06-10 08:50:00|732.38|729.98|738.9|736.5|739.87|737.47|731.66|729.26|0
1654851300000|2022-06-10 08:55:00|739.14|736.74|739.87|737.47|740.84|738.44|737.45|735.05|0
1654851600000|2022-06-10 09:00:00|740.11|737.71|737.93|735.53|740.59|738.19|735.52|733.12|0
1654851900000|2022-06-10 09:05:00|737.69|735.29|737.69|735.29|737.93|735.53|735.52|733.12|0
1654852200000|2022-06-10 09:10:00|737.45|735.05|736.24|733.84|738.9|736.5|734.55|732.15|0
1654852500000|2022-06-10 09:15:00|736|733.6|737.58|735.18|737.69|735.29|734.2|731.8|0
1654852800000|2022-06-10 09:20:00|737.93|735.53|738.66|736.26|738.9|736.5|736.24|733.84|0
1654853100000|2022-06-10 09:25:00|738.42|736.02|735.52|733.12|739.87|737.47|735.28|732.88|0
1654853400000|2022-06-10 09:30:00|735.76|733.36|735.07|732.67|736|733.6|734.79|732.39|0
1654853700000|2022-06-10 09:35:00|735.31|732.91|736.89|734.49|738.58|736.18|734.83|732.43|0
1654854000000|2022-06-10 09:40:00|736.52|734.12|732.66|730.26|737.97|735.57|732.66|730.26|0
1654854300000|2022-06-10 09:45:00|732.9|730.5|738.45|736.05|738.45|736.05|732.42|730.02|0
1654854600000|2022-06-10 09:50:00|737.97|735.57|740.63|738.23|740.63|738.23|737.49|735.09|0
1654854900000|2022-06-10 09:55:00|740.87|738.47|739.54|737.14|741.35|738.95|739.3|736.9|0
1654855200000|2022-06-10 10:00:00|739.66|737.26|740.54|738.14|742.11|739.71|736.92|734.52|0
1654855500000|2022-06-10 10:05:00|741.02|738.62|742.23|739.83|743.44|741.04|739.94|737.54|0
1654855800000|2022-06-10 10:10:00|741.51|739.11|741.51|739.11|744.16|741.76|740.78|738.38|0
1654856100000|2022-06-10 10:15:00|741.26|738.86|742.47|740.07|742.47|740.07|739.57|737.17|0
1654856400000|2022-06-10 10:20:00|742.71|740.31|746.1|743.7|746.1|743.7|739.22|736.82|0
1654856700000|2022-06-10 10:25:00|745.61|743.21|747.14|744.74|747.55|745.15|745.13|742.73|0
1654857000000|2022-06-10 10:30:00|747.38|744.98|746.9|744.5|748.11|745.71|744.96|742.56|0
1654857300000|2022-06-10 10:35:00|746.54|744.14|744.85|742.45|746.9|744.5|744|741.6|0
1654857600000|2022-06-10 10:40:00|744.72|742.32|746.41|744.01|746.65|744.25|744.48|742.08|0
1654857900000|2022-06-10 10:45:00|746.65|744.25|746.65|744.25|746.78|744.38|744.24|741.84|0
1654858200000|2022-06-10 10:50:00|746.41|744.01|744.24|741.84|747.62|745.22|744.24|741.84|0
1654858500000|2022-06-10 10:55:00|744.48|742.08|743.51|741.11|748.34|745.94|743.51|741.11|0
1654858800000|2022-06-10 11:00:00|743.27|740.87|746.17|743.77|746.41|744.01|742.79|740.39|0
1654859100000|2022-06-10 11:05:00|746.05|743.65|741.58|739.18|746.17|743.77|741.1|738.7|0
1654859400000|2022-06-10 11:10:00|741.82|739.42|740.61|738.21|744.36|741.96|740.13|737.73|0
1654859700000|2022-06-10 11:15:00|741.34|738.94|744.72|742.32|744.72|742.32|741.34|738.94|0
1654860000000|2022-06-10 11:20:00|744.96|742.56|743.75|741.35|745.44|743.04|742.19|739.79|0
1654860300000|2022-06-10 11:25:00|743.51|741.11|742.78|740.38|744.72|742.32|742.06|739.66|0
1654860600000|2022-06-10 11:30:00|742.54|740.14|737.47|735.07|743.03|740.63|736.27|733.87|0
1654860900000|2022-06-10 11:35:00|737.72|735.32|739.48|737.08|739.97|737.57|733.62|731.22|0
1654861200000|2022-06-10 11:40:00|739.24|736.84|738.48|736.08|740.41|738.01|737.8|735.4|0
1654861500000|2022-06-10 11:45:00|738.24|735.84|739.44|737.04|740.41|738.01|737.16|734.76|0
1654861800000|2022-06-10 11:50:00|739.68|737.28|740.41|738.01|740.89|738.49|738.72|736.32|0
1654862100000|2022-06-10 11:55:00|740.65|738.25|742.1|739.7|742.1|739.7|738.48|736.08|0
1654862400000|2022-06-10 12:00:00|741.61|739.21|740.41|738.01|741.85|739.45|736.79|734.39|0
1654862700000|2022-06-10 12:05:00|740.17|737.77|737.27|734.87|740.29|737.89|736.55|734.15|0
1654863000000|2022-06-10 12:10:00|737.03|734.63|735.82|733.42|737.99|735.59|735.58|733.18|0
1654863300000|2022-06-10 12:15:00|736.06|733.66|736.79|734.39|737.51|735.11|735.34|732.94|0
1654863600000|2022-06-10 12:20:00|736.19|733.79|736.79|734.39|738.23|735.83|736.06|733.66|0
1654863900000|2022-06-10 12:25:00|736.43|734.03|737.39|734.99|738.12|735.72|732.09|729.69|0
1654864200000|2022-06-10 12:30:00|747.65|745.25|789.65|787.25|793.17|790.77|747.65|745.25|0
1654864500000|2022-06-10 12:35:00|791.47|789.07|777.36|774.96|794.63|792.23|775.3|772.9|0
1654864800000|2022-06-10 12:40:00|776.87|774.47|781.97|779.57|781.97|779.57|767.16|764.76|0
1654865100000|2022-06-10 12:45:00|781.49|779.09|788.54|786.14|788.54|786.14|776.38|773.98|0
1654865400000|2022-06-10 12:50:00|788.67|786.27|789.76|787.36|795.12|792.72|788.54|786.14|0
1654865700000|2022-06-10 12:55:00|791.22|788.82|805.33|802.93|805.33|802.93|790.49|788.09|0
1654866000000|2022-06-10 13:00:00|805.58|803.18|790.74|788.34|805.58|803.18|788.56|786.16|0
1654866300000|2022-06-10 13:05:00|791.23|788.83|799.98|797.58|800.95|798.55|789.77|787.37|0
1654866600000|2022-06-10 13:10:00|800.47|798.07|799.25|796.85|801.57|799.17|795.6|793.2|0
1654866900000|2022-06-10 13:15:00|800.47|798.07|805.22|802.82|805.22|802.82|797.55|795.15|0
1654867200000|2022-06-10 13:20:00|804.85|802.45|811.67|809.27|813.74|811.34|800.22|797.82|0
1654867500000|2022-06-10 13:25:00|812.4|810|804.6|802.2|813.26|810.86|804.6|802.2|0
1654867800000|2022-06-10 13:30:00|804.36|801.96|818.93|816.53|820.75|818.35|796.57|794.17|0
1654868100000|2022-06-10 13:35:00|819.42|817.02|814.41|812.01|822.22|819.82|810.27|807.87|0
1654868400000|2022-06-10 13:40:00|814.9|812.5|805.64|803.24|815.87|813.47|805.64|803.24|0
1654868700000|2022-06-10 13:45:00|805.16|802.76|810.51|808.11|812.95|810.55|802.48|800.08|0
1654869000000|2022-06-10 13:50:00|812.1|809.7|820.51|818.11|821|818.6|808.81|806.41|0
1654869300000|2022-06-10 13:55:00|820.39|817.99|819.41|817.01|824.17|821.77|816.12|813.72|0
1654869600000|2022-06-10 14:00:00|822.83|820.43|838.1|835.7|840.55|838.15|822.83|820.43|0
1654869900000|2022-06-10 14:05:00|837.86|835.46|841.74|839.34|842.47|840.07|833.92|831.52|0
1654870200000|2022-06-10 14:10:00|842.22|839.82|840.63|838.23|846.5|844.1|839.51|837.11|0
1654870500000|2022-06-10 14:15:00|841.85|839.45|844.3|841.9|846.14|843.74|840.14|837.74|0
1654870800000|2022-06-10 14:20:00|844.54|842.14|849.44|847.04|850.66|848.26|843.32|840.92|0
1654871100000|2022-06-10 14:25:00|848.7|846.3|849.27|846.87|850.66|848.26|842.58|840.18|0
1654871400000|2022-06-10 14:30:00|850|847.6|840.59|838.19|850.49|848.09|840.59|838.19|0
1654871700000|2022-06-10 14:35:00|841.44|839.04|834.72|832.32|842.17|839.77|834.35|831.95|0
1654872000000|2022-06-10 14:40:00|835.32|832.92|830.93|828.53|840.21|837.81|830.93|828.53|0
1654872300000|2022-06-10 14:45:00|832.64|830.24|834.59|832.19|837.89|835.49|831.17|828.77|0
1654872600000|2022-06-10 14:50:00|835.08|832.68|832.84|830.44|835.57|833.17|829.59|827.19|0
1654872900000|2022-06-10 14:55:00|832.11|829.71|844.58|842.18|844.58|842.18|831.62|829.22|0
1654873200000|2022-06-10 15:00:00|845.07|842.67|844.15|841.75|847.03|844.63|841.59|839.19|0
1654873500000|2022-06-10 15:05:00|844.4|842|845.13|842.73|848.8|846.4|843.91|841.51|0
1654873800000|2022-06-10 15:10:00|845.86|843.46|845.37|842.97|847.58|845.18|841.22|838.82|0
1654874100000|2022-06-10 15:15:00|845.13|842.73|840.83|838.43|848.07|845.67|840.1|837.7|0
1654874400000|2022-06-10 15:20:00|840.59|838.19|845.97|843.57|846.21|843.81|837.41|835.01|0
1654874700000|2022-06-10 15:25:00|846.58|844.18|847.92|845.52|851.1|848.7|845.72|843.32|0
1654875000000|2022-06-10 15:30:00|848.9|846.5|849.39|846.99|852.82|850.42|847.19|844.79|0
1654875300000|2022-06-10 15:35:00|849.63|847.23|852.67|850.27|853.02|850.62|848.9|846.5|0
1654875600000|2022-06-10 15:40:00|852.92|850.52|846.2|843.8|854.14|851.74|846.07|843.67|0
1654875900000|2022-06-10 15:45:00|846.8|844.4|852.43|850.03|852.43|850.03|843.63|841.23|0
1654876200000|2022-06-10 15:50:00|852.92|850.52|850.72|848.32|853.9|851.5|848.03|845.63|0
1654876500000|2022-06-10 15:55:00|850.47|848.07|842.89|840.49|852.18|849.78|841.18|838.78|0
1654876800000|2022-06-10 16:00:00|843.14|840.74|841.56|839.16|844.36|841.96|838.99|836.59|0
1654877100000|2022-06-10 16:05:00|842.05|839.65|836.21|833.81|842.05|839.65|834.72|832.32|0
1654877400000|2022-06-10 16:10:00|836.46|834.06|844.78|842.38|845.27|842.87|836.46|834.06|0
1654877700000|2022-06-10 16:15:00|845.76|843.36|847.23|844.83|849.43|847.03|844.29|841.89|0
1654878000000|2022-06-10 16:20:00|847.47|845.07|847.08|844.68|847.82|845.42|842.68|840.28|0
1654878300000|2022-06-10 16:25:00|847.33|844.93|843.78|841.38|849.53|847.13|843.78|841.38|0
1654878600000|2022-06-10 16:30:00|844.15|841.75|846.21|843.81|847.67|845.27|840.72|838.32|0
1654878900000|2022-06-10 16:35:00|846.94|844.54|843.27|840.87|847.43|845.03|842.54|840.14|0
1654879200000|2022-06-10 16:40:00|843.03|840.63|842.05|839.65|845.23|842.83|838.87|836.47|0
1654879500000|2022-06-10 16:45:00|841.56|839.16|845.23|842.83|846.69|844.29|840.58|838.18|0
1654879800000|2022-06-10 16:50:00|846.21|843.81|850.36|847.96|850.85|848.45|845.96|843.56|0
1654880100000|2022-06-10 16:55:00|850.61|848.21|848.08|845.68|852.48|850.08|846.85|844.45|0
1654880400000|2022-06-10 17:00:00|847.59|845.19|850.03|847.63|852.97|850.57|846.36|843.96|0
1654880700000|2022-06-10 17:05:00|851.01|848.61|849.05|846.65|853.7|851.3|848.56|846.16|0
1654881000000|2022-06-10 17:10:00|848.81|846.41|851.5|849.1|853.7|851.3|847.34|844.94|0
1654881300000|2022-06-10 17:15:00|852.23|849.83|844.41|842.01|852.96|850.56|844.16|841.76|0
1654881600000|2022-06-10 17:20:00|844.65|842.25|844|841.6|846.36|843.96|842.46|840.06|0
1654881900000|2022-06-10 17:25:00|843.76|841.36|837.89|835.49|844.49|842.09|837.89|835.49|0
1654882200000|2022-06-10 17:30:00|839.11|836.71|844|841.6|847.18|844.78|838.87|836.47|0
1654882500000|2022-06-10 17:35:00|843.76|841.36|835.45|833.05|843.76|841.36|835.45|833.05|0
1654882800000|2022-06-10 17:40:00|835.21|832.81|837.4|835|839.6|837.2|834.96|832.56|0
1654883100000|2022-06-10 17:45:00|837.16|834.76|829.59|827.19|839.11|836.71|829.1|826.7|0
1654883400000|2022-06-10 17:50:00|828.94|826.54|834.46|832.06|834.71|832.31|825.42|823.02|0
1654883700000|2022-06-10 17:55:00|835.44|833.04|837.15|834.75|839.85|837.45|834.95|832.55|0
1654884000000|2022-06-10 18:00:00|836.91|834.51|843.27|840.87|844.01|841.61|836.42|834.02|0
1654884300000|2022-06-10 18:05:00|843.76|841.36|839.11|836.71|844.01|841.61|837.4|835|0
1654884600000|2022-06-10 18:10:00|838.38|835.98|840.65|838.25|841.39|838.99|836.91|834.51|0
1654884900000|2022-06-10 18:15:00|840.9|838.5|833.09|830.69|842.61|840.21|831.38|828.98|0
1654885200000|2022-06-10 18:20:00|833.33|830.93|828.94|826.54|833.33|830.93|827.23|824.83|0
1654885500000|2022-06-10 18:25:00|828.21|825.81|835.52|833.12|837.72|835.32|828.21|825.81|0
1654885800000|2022-06-10 18:30:00|835.28|832.88|830.4|828|835.28|832.88|828.45|826.05|0
1654886100000|2022-06-10 18:35:00|830.64|828.24|834.55|832.15|835.04|832.64|830.64|828.24|0
1654886400000|2022-06-10 18:40:00|835.04|832.64|836.99|834.59|840.16|837.76|834.55|832.15|0
1654886700000|2022-06-10 18:45:00|837.23|834.83|827.72|825.32|837.48|835.08|827.72|825.32|0
1654887000000|2022-06-10 18:50:00|828.21|825.81|826.87|824.47|831.62|829.22|826.87|824.47|0
1654887300000|2022-06-10 18:55:00|826.5|824.1|822.11|819.71|828.33|825.93|819.92|817.52|0
1654887600000|2022-06-10 19:00:00|821.87|819.47|831.75|829.35|832.84|830.44|818.95|816.55|0
1654887900000|2022-06-10 19:05:00|832.11|829.71|832.59|830.19|836.99|834.59|830.64|828.24|0
1654888200000|2022-06-10 19:10:00|832.84|830.44|827|824.6|833.57|831.17|825.53|823.13|0
1654888500000|2022-06-10 19:15:00|826.75|824.35|821.14|818.74|827.73|825.33|820.65|818.25|0
1654888800000|2022-06-10 19:20:00|820.65|818.25|822.6|820.2|831.88|829.48|820.65|818.25|0
1654889100000|2022-06-10 19:25:00|821.63|819.23|819.42|817.02|821.63|819.23|811.85|809.45|0
1654889400000|2022-06-10 19:30:00|819.66|817.26|825.52|823.12|826.99|824.59|819.17|816.77|0
1654889700000|2022-06-10 19:35:00|825.77|823.37|822.35|819.95|828.21|825.81|816.98|814.58|0
1654890000000|2022-06-10 19:40:00|822.59|820.19|832.37|829.97|834.57|832.17|819.9|817.5|0
1654890300000|2022-06-10 19:45:00|832.25|829.85|843.14|840.74|843.63|841.23|831.39|828.99|0
1654890600000|2022-06-10 19:50:00|844.12|841.72|841.95|839.55|845.37|842.97|836.04|833.64|0
1654890900000|2022-06-10 19:55:00|841.7|839.3|855.16|852.76|855.16|852.76|839.26|836.86|0
1654891200000|2022-06-10 20:00:00|855.05|852.65|846.49|844.09|856.88|854.48|846.49|844.09|0
1654891500000|2022-06-10 20:05:00|846.24|843.84|847.47|845.07|848.82|846.42|846|843.6|0
1654891800000|2022-06-10 20:10:00|847.22|844.82|845.02|842.62|848.33|845.93|844.66|842.26|0
1655103900000|2022-06-13 07:05:00|921.66|919.26|913.8|911.4|921.91|919.51|912.93|910.53|0
1655104200000|2022-06-13 07:10:00|914.29|911.89|921.91|919.51|924.12|921.72|914.29|911.89|0
1655104500000|2022-06-13 07:15:00|923.63|921.23|926.08|923.68|926.2|923.8|920.43|918.03|0
1655104800000|2022-06-13 07:20:00|924.97|922.57|918.71|916.31|925.96|923.56|918.34|915.94|0
1655105100000|2022-06-13 07:25:00|918.83|916.43|924.48|922.08|926.08|923.68|918.09|915.69|0
1655105400000|2022-06-13 07:30:00|924.12|921.72|932.84|930.44|933.34|930.94|924.12|921.72|0
1655105700000|2022-06-13 07:35:00|932.35|929.95|932.73|930.33|933.58|931.18|924.85|922.45|0
1655106000000|2022-06-13 07:40:00|931.99|929.59|935.06|932.66|935.31|932.91|930.14|927.74|0
1655106300000|2022-06-13 07:45:00|934.57|932.17|929.03|926.63|935.43|933.03|927.92|925.52|0
1655106600000|2022-06-13 07:50:00|929.15|926.75|929.4|927|930.14|927.74|925.1|922.7|0
1655106900000|2022-06-13 07:55:00|930.63|928.23|932.84|930.44|933.71|931.31|928.17|925.77|0
1655107200000|2022-06-13 08:00:00|933.83|931.43|940.6|938.2|940.72|938.32|933.34|930.94|0
1655107500000|2022-06-13 08:05:00|940.48|938.08|938.75|936.35|941.46|939.06|937.52|935.12|0
1655107800000|2022-06-13 08:10:00|938.63|936.23|945.11|942.71|945.23|942.83|937.27|934.87|0
1655108100000|2022-06-13 08:15:00|945.23|942.83|952.87|950.47|954.1|951.7|943.5|941.1|0
1655108400000|2022-06-13 08:20:00|952.5|950.1|953.11|950.71|953.24|950.84|949.66|947.26|0
1655108700000|2022-06-13 08:25:00|953.36|950.96|951.63|949.23|953.49|951.09|948.92|946.52|0
1655109000000|2022-06-13 08:30:00|952.13|949.73|943.26|940.86|953.11|950.71|943.26|940.86|0
1655109300000|2022-06-13 08:35:00|943.5|941.1|945.35|942.95|948.92|946.52|943.01|940.61|0
1655109600000|2022-06-13 08:40:00|945.6|943.2|943.5|941.1|947.94|945.54|940.3|937.9|0
1655109900000|2022-06-13 08:45:00|944.73|942.33|947.94|945.54|949.17|946.77|943.75|941.35|0
1655110200000|2022-06-13 08:50:00|947.82|945.42|947.89|945.49|951.63|949.23|945.72|943.32|0
1655110500000|2022-06-13 08:55:00|947.53|945.13|951.47|949.07|951.58|949.18|946.66|944.26|0
1655110800000|2022-06-13 09:00:00|951.83|949.43|945.43|943.03|952.81|950.41|945.43|943.03|0
1655111100000|2022-06-13 09:05:00|945.56|943.16|944.57|942.17|949.37|946.97|944.2|941.8|0
1655111400000|2022-06-13 09:10:00|944.94|942.54|946.91|944.51|947.89|945.49|944.45|942.05|0
1655111700000|2022-06-13 09:15:00|947.15|944.75|944.94|942.54|949.99|947.59|943.95|941.55|0
1655112000000|2022-06-13 09:20:00|944.69|942.29|946.79|944.39|947.4|945|938.79|936.39|0
1655112300000|2022-06-13 09:25:00|946.66|944.26|946.91|944.51|947.64|945.24|944.69|942.29|0
1655112600000|2022-06-13 09:30:00|946.66|944.26|948.14|945.74|949.12|946.72|945.18|942.78|0
1655112900000|2022-06-13 09:35:00|946.41|944.01|948.63|946.23|951.58|949.18|945.68|943.28|0
1655113200000|2022-06-13 09:40:00|948.14|945.74|949.37|946.97|953.06|950.66|946.17|943.77|0
1655113500000|2022-06-13 09:45:00|948.87|946.47|945.92|943.52|950.35|947.95|945.06|942.66|0
1655113800000|2022-06-13 09:50:00|946.17|943.77|948.63|946.23|949.12|946.72|945.8|943.4|0
1655114100000|2022-06-13 09:55:00|949.12|946.72|944.94|942.54|951.09|948.69|942.97|940.57|0
1655114400000|2022-06-13 10:00:00|943.95|941.55|944.94|942.54|947.15|944.75|941.98|939.58|0
1655114700000|2022-06-13 10:05:00|945.18|942.78|939.77|937.37|945.92|943.52|939.77|937.37|0
1655115000000|2022-06-13 10:10:00|939.53|937.13|937.19|934.79|940.51|938.11|936.46|934.06|0
1655115300000|2022-06-13 10:15:00|937.56|935.16|941.87|939.47|943.21|940.81|937.56|935.16|0
1655115600000|2022-06-13 10:20:00|941.98|939.58|943.21|940.81|944.57|942.17|940.02|937.62|0
1655115900000|2022-06-13 10:25:00|943.7|941.3|942.36|939.96|944.08|941.68|940.02|937.62|0
1655116200000|2022-06-13 10:30:00|942.23|939.83|936.82|934.42|943.46|941.06|936.46|934.06|0
1655116500000|2022-06-13 10:35:00|936.7|934.3|940.02|937.62|941.37|938.97|935.59|933.19|0
1655116800000|2022-06-13 10:40:00|940.14|937.74|936.08|933.68|940.63|938.23|935.59|933.19|0
1655117100000|2022-06-13 10:45:00|936.33|933.93|939.77|937.37|941.13|938.73|935.84|933.44|0
1655117400000|2022-06-13 10:50:00|940.01|937.61|936.33|933.93|941.24|938.84|935.84|933.44|0
1655117700000|2022-06-13 10:55:00|936.21|933.81|939.4|937|940.39|937.99|935.59|933.19|0
1655118000000|2022-06-13 11:00:00|937.8|935.4|933.75|931.35|938.05|935.65|932.64|930.24|0
1655118300000|2022-06-13 11:05:00|933.62|931.22|938.78|936.38|939.52|937.12|932.39|929.99|0
1655118600000|2022-06-13 11:10:00|938.54|936.14|940.26|937.86|942.6|940.2|938.54|936.14|0
1655118900000|2022-06-13 11:15:00|940.5|938.1|940.75|938.35|941.49|939.09|936.7|934.3|0
1655119200000|2022-06-13 11:20:00|941.49|939.09|944.69|942.29|945.18|942.78|940.26|937.86|0
1655119500000|2022-06-13 11:25:00|944.19|941.79|941|938.6|945.67|943.27|938.54|936.14|0
1655119800000|2022-06-13 11:30:00|940.75|938.35|944.44|942.04|944.93|942.53|937.8|935.4|0
1655120100000|2022-06-13 11:35:00|944.32|941.92|941.12|938.72|945.18|942.78|939.27|936.87|0
1655120400000|2022-06-13 11:40:00|940.88|938.48|947.88|945.48|947.88|945.48|940.14|937.74|0
1655120700000|2022-06-13 11:45:00|947.64|945.24|949.36|946.96|949.36|946.96|946.04|943.64|0
1655121000000|2022-06-13 11:50:00|949.11|946.71|948.26|945.86|951.08|948.68|947.64|945.24|0
1655121300000|2022-06-13 11:55:00|948.01|945.61|950.1|947.7|950.84|948.44|947.64|945.24|0
1655121600000|2022-06-13 12:00:00|950.17|947.77|946.12|943.72|950.3|947.9|943.29|940.89|0
1655121900000|2022-06-13 12:05:00|946.24|943.84|945.01|942.61|949.07|946.67|943.29|940.89|0
1655122200000|2022-06-13 12:10:00|944.76|942.36|937.39|934.99|945.63|943.23|937.39|934.99|0
1655122500000|2022-06-13 12:15:00|937.76|935.36|936.96|934.56|940.9|938.5|934.44|932.04|0
1655122800000|2022-06-13 12:20:00|936.71|934.31|934.01|931.61|937.21|934.81|933.27|930.87|0
1655123100000|2022-06-13 12:25:00|934.5|932.1|935.97|933.57|937.2|934.8|933.52|931.12|0
1655123400000|2022-06-13 12:30:00|936.22|933.82|937.45|935.05|937.45|935.05|933.52|931.12|0
1655123700000|2022-06-13 12:35:00|937.7|935.3|938.01|935.61|941.27|938.87|936.96|934.56|0
1655124000000|2022-06-13 12:40:00|938.74|936.34|940.96|938.56|943.06|940.66|937.02|934.62|0
1655124300000|2022-06-13 12:45:00|941.21|938.81|943.18|940.78|944.66|942.26|939.98|937.58|0
1655124600000|2022-06-13 12:50:00|942.93|940.53|943.81|941.41|944.3|941.9|939.48|937.08|0
1655124900000|2022-06-13 12:55:00|943.56|941.16|946.27|943.87|946.77|944.37|941.59|939.19|0
1655125200000|2022-06-13 13:00:00|946.52|944.12|948|945.6|949.23|946.83|946.52|944.12|0
1655125500000|2022-06-13 13:05:00|947.75|945.35|947.26|944.86|949.36|946.96|945.53|943.13|0
1655125800000|2022-06-13 13:10:00|947.75|945.35|942.87|940.47|947.75|945.35|942.37|939.97|0
1655126100000|2022-06-13 13:15:00|942.62|940.22|946.56|944.16|946.56|944.16|941.63|939.23|0
1655126400000|2022-06-13 13:20:00|946.81|944.41|950.02|947.62|950.51|948.11|946.56|944.16|0
1655126700000|2022-06-13 13:25:00|949.77|947.37|952.73|950.33|952.98|950.58|948.29|945.89|0
1655127000000|2022-06-13 13:30:00|953.72|951.32|939.17|936.77|953.72|951.32|935.11|932.71|0
1655127300000|2022-06-13 13:35:00|939.66|937.26|948.47|946.07|948.47|946.07|934.66|932.26|0
1655127600000|2022-06-13 13:40:00|949.46|947.06|947.24|944.84|959.58|957.18|946|943.6|0
1655127900000|2022-06-13 13:45:00|948.85|946.45|952.91|950.51|953.78|951.38|938.61|936.21|0
1655128200000|2022-06-13 13:50:00|953.16|950.76|953.14|950.74|954.64|952.24|946.74|944.34|0
1655128500000|2022-06-13 13:55:00|953.27|950.87|953.88|951.48|954.75|952.35|947.47|945.07|0
1655128800000|2022-06-13 14:00:00|953.02|950.62|956.03|953.63|959.32|956.92|944.88|942.48|0
1655129100000|2022-06-13 14:05:00|956.52|954.12|955.78|953.38|957.76|955.36|947.27|944.87|0
1655129400000|2022-06-13 14:10:00|956.03|953.63|966.93|964.53|967.64|965.24|952.57|950.17|0
1655129700000|2022-06-13 14:15:00|967.18|964.78|976.08|973.68|979.05|976.65|967.18|964.78|0
1655130000000|2022-06-13 14:20:00|977.07|974.67|980.54|978.14|980.54|978.14|971.88|969.48|0
1655130300000|2022-06-13 14:25:00|980.78|978.38|979.4|977|982.27|979.87|977.81|975.41|0
1655130600000|2022-06-13 14:30:00|979.9|977.5|976.41|974.01|983.34|980.94|975.42|973.02|0
1655130900000|2022-06-13 14:35:00|976.9|974.5|976.41|974.01|977.4|975|971.71|969.31|0
1655131200000|2022-06-13 14:40:00|977.4|975|989.03|986.63|990.64|988.24|977.4|975|0
1655131500000|2022-06-13 14:45:00|989.27|986.87|993.6|991.2|994.73|992.33|988.16|985.76|0
1655131800000|2022-06-13 14:50:00|993.84|991.44|989.89|987.49|996.69|994.29|988.65|986.25|0
1655132100000|2022-06-13 14:55:00|989.64|987.24|990.88|988.48|991.87|989.47|986.18|983.78|0
1655132400000|2022-06-13 15:00:00|989.89|987.49|997.8|995.4|999.54|997.14|989.64|987.24|0
1655132700000|2022-06-13 15:05:00|998.05|995.65|998.53|996.13|999.78|997.38|996.55|994.15|0
1655133000000|2022-06-13 15:10:00|999.03|996.63|991.6|989.2|1001.75|999.35|991.36|988.96|0
1655133300000|2022-06-13 15:15:00|992.35|989.95|978.86|976.46|992.35|989.95|978.36|975.96|0
1655133600000|2022-06-13 15:20:00|979.35|976.95|969.24|966.84|980.59|978.19|969.24|966.84|0
1655133900000|2022-06-13 15:25:00|968.5|966.1|977.59|975.19|978.33|975.93|967.51|965.11|0
1655134200000|2022-06-13 15:30:00|977.34|974.94|975.86|973.46|983.9|981.5|973.14|970.74|0
1655134500000|2022-06-13 15:35:00|977.34|974.94|965.23|962.83|977.34|974.94|965.23|962.83|0
1655134800000|2022-06-13 15:40:00|964.98|962.58|962.01|959.61|969.06|966.66|958.8|956.4|0
1655135100000|2022-06-13 15:45:00|961.77|959.37|965.4|963|970.35|967.95|961.03|958.63|0
1655135400000|2022-06-13 15:50:00|965.28|962.88|975.05|972.65|975.54|973.14|962.19|959.79|0
1655135700000|2022-06-13 15:55:00|974.8|972.4|967.63|965.23|975.05|972.65|967.13|964.73|0
1655136000000|2022-06-13 16:00:00|968.86|966.46|969.34|966.94|972.08|969.68|961.2|958.8|0
1655136300000|2022-06-13 16:05:00|968.11|965.71|965.14|962.74|972.56|970.16|958.47|956.07|0
1655136600000|2022-06-13 16:10:00|966.87|964.47|961.43|959.03|968.85|966.45|954.76|952.36|0
1655136900000|2022-06-13 16:15:00|960.94|958.54|962.17|959.77|966.62|964.22|956.73|954.33|0
1655137200000|2022-06-13 16:20:00|961.43|959.03|961.93|959.53|964.64|962.24|955.99|953.59|0
1655137500000|2022-06-13 16:25:00|962.05|959.65|960.44|958.04|963.16|960.76|956.24|953.84|0
1655137800000|2022-06-13 16:30:00|961.68|959.28|949.08|946.68|964.4|962|946.36|943.96|0
1655138100000|2022-06-13 16:35:00|949.82|947.42|941.54|939.14|949.82|947.42|938.58|936.18|0
1655138400000|2022-06-13 16:40:00|940.8|938.4|955.38|952.98|956.37|953.97|940.8|938.4|0
1655138700000|2022-06-13 16:45:00|956.13|953.73|958.1|955.7|958.6|956.2|953.16|950.76|0
1655139000000|2022-06-13 16:50:00|958.85|956.45|963.55|961.15|964.04|961.64|953.65|951.25|0
1655139300000|2022-06-13 16:55:00|964.04|961.64|968.99|966.59|969.98|967.58|961.32|958.92|0
1655139600000|2022-06-13 17:00:00|969.73|967.33|975.06|972.18|975.42|972.78|968.99|966.59|0
1655139900000|2022-06-13 17:05:00|975.81|972.93|972.34|969.46|977.79|974.91|972.34|969.46|0
1655140200000|2022-06-13 17:10:00|972.59|969.71|972.34|969.46|977.29|974.41|972.34|969.46|0
1655140500000|2022-06-13 17:15:00|972.84|969.96|972.59|969.71|975.06|972.18|971.24|968.36|0
1655140800000|2022-06-13 17:20:00|974.32|971.44|975.31|972.43|977.54|974.66|972.47|969.59|0
1655141100000|2022-06-13 17:25:00|974.57|971.69|976.55|973.67|980.76|977.88|973.33|970.45|0
1655141400000|2022-06-13 17:30:00|977.29|974.41|981|978.12|981.5|978.62|973.58|970.7|0
1655141700000|2022-06-13 17:35:00|981.25|978.37|972.84|969.96|981.99|979.11|972.84|969.96|0
1655142000000|2022-06-13 17:40:00|973.08|970.2|960.72|957.84|973.08|970.2|960.72|957.84|0
1655142300000|2022-06-13 17:45:00|960.47|957.59|953.73|950.85|962.2|959.32|953.73|950.85|0
1655142600000|2022-06-13 17:50:00|953.98|951.1|961.34|958.46|963.56|960.68|951.69|948.81|0
1655142900000|2022-06-13 17:55:00|959.11|956.23|957.63|954.75|960.59|957.71|955.4|952.52|0
1655143200000|2022-06-13 18:00:00|957.87|954.99|965.05|962.65|967.28|964.88|957.63|954.75|0
1655143500000|2022-06-13 18:05:00|965.3|962.9|973.09|970.69|973.22|970.82|965.18|962.78|0
1655143800000|2022-06-13 18:10:00|973.83|971.43|978.29|975.89|978.53|976.13|971.36|968.96|0
1655144100000|2022-06-13 18:15:00|979.52|976.64|973.33|970.45|979.52|976.64|972.09|969.21|0
1655144400000|2022-06-13 18:20:00|973.08|970.2|974.07|971.19|974.57|971.69|968.14|965.26|0
1655144700000|2022-06-13 18:25:00|974.32|971.44|974.07|971.19|975.06|972.18|970.36|967.48|0
1655145000000|2022-06-13 18:30:00|974.81|971.93|975.8|972.92|983.97|981.09|972.84|969.96|0
1655145300000|2022-06-13 18:35:00|976.05|973.17|967.66|964.78|976.55|973.67|963.69|960.81|0
1655145600000|2022-06-13 18:40:00|966.67|963.79|967.16|964.28|970.62|967.74|961.48|958.6|0
1655145900000|2022-06-13 18:45:00|966.17|963.29|968.4|965.52|971.61|968.73|962.96|960.08|0
1655146200000|2022-06-13 18:50:00|969.14|966.26|973.59|970.71|975.57|972.69|969.14|966.26|0
1655146500000|2022-06-13 18:55:00|974.83|971.95|981.26|978.38|983.24|980.36|974.83|971.95|0
1655146800000|2022-06-13 19:00:00|982.5|979.62|978.91|976.03|986.57|983.69|976.68|973.8|0
1655147100000|2022-06-13 19:05:00|979.65|976.77|985.83|982.95|986.82|983.94|976.43|973.55|0
1655147400000|2022-06-13 19:10:00|986.08|983.2|990.53|987.65|992.26|989.38|985.83|982.95|0
1655147700000|2022-06-13 19:15:00|991.27|988.39|986.82|983.94|996.23|993.35|971.24|968.36|0
1655148000000|2022-06-13 19:20:00|988.06|985.18|993.58|990.7|994.32|991.44|982.61|979.73|0
1655148300000|2022-06-13 19:25:00|994.32|991.44|999.77|996.89|999.77|996.89|990.86|987.98|0
1655148600000|2022-06-13 19:30:00|999.65|996.77|1003.23|1000.35|1007.69|1004.81|997.79|994.91|0
1655148900000|2022-06-13 19:35:00|1002.74|999.86|1005.71|1002.83|1006.33|1003.45|993.08|990.2|0
1655149200000|2022-06-13 19:40:00|1005.34|1002.46|1009.39|1006.51|1011.25|1008.37|1004.47|1001.59|0
1655149500000|2022-06-13 19:45:00|1009.64|1006.76|1007.29|1004.41|1010.63|1007.75|1000.86|997.98|0
1655149800000|2022-06-13 19:50:00|1007.54|1004.66|1003.33|1000.45|1017.31|1014.43|1002.46|999.58|0
1655150100000|2022-06-13 19:55:00|1002.22|999.34|998.41|995.53|1005.08|1002.2|996.04|993.16|0
1655150400000|2022-06-13 20:00:00|999.9|997.02|998.85|995.97|1008.06|1005.18|998.85|995.97|0
1655150700000|2022-06-13 20:05:00|999.1|996.22|994.54|992.14|999.72|996.84|994.41|992.01|0
1655151000000|2022-06-13 20:10:00|994.41|992.01|996.63|994.23|996.88|994.48|989.96|987.56|0
1655151300000|2022-06-13 20:15:00|996.47|993.67|997.33|994.53|999.19|996.39|993.62|990.82|0
1655151600000|2022-06-13 20:20:00|997.57|994.77|1001.53|998.73|1001.91|999.11|997.08|994.28|0
1655151900000|2022-06-13 20:25:00|1001.78|998.98|998.81|996.01|1002.28|999.48|998.07|995.27|0
1655152200000|2022-06-13 20:30:00|998.56|995.76|996.22|993.42|998.56|995.76|995.1|992.3|0
1655152500000|2022-06-13 20:35:00|996.47|993.67|993.37|990.57|997.82|995.02|992.87|990.07|0
1655152800000|2022-06-13 20:40:00|993.62|990.82|993.37|990.57|994.73|991.93|992.38|989.58|0
1655153100000|2022-06-13 20:45:00|993.12|990.32|994.85|992.05|995.1|992.3|992.01|989.21|0
1655153400000|2022-06-13 20:50:00|994.98|992.18|994.24|991.44|996.71|993.91|993.74|990.94|0
1655153700000|2022-06-13 20:55:00|993.99|991.19|994.98|992.18|997.45|994.65|993.62|990.82|0
1655154000000|2022-06-13 21:00:00|995|992.2|995.57|992.77|995.72|992.92|994.63|991.83|0
1655154300000|2022-06-13 21:05:00|995.65|992.85|995.15|992.35|995.65|992.85|994.85|992.05|0
1655154600000|2022-06-13 21:10:00|995.48|992.68|995.73|992.93|995.98|993.18|995.01|992.21|0
1655154900000|2022-06-13 21:15:00|995.58|992.78|995.12|992.32|995.58|992.78|994.9|992.1|0
1655155200000|2022-06-13 21:20:00|995.19|992.39|993.89|991.09|995.37|992.57|993.89|991.09|0
1655155500000|2022-06-13 21:25:00|993.78|990.98|994|991.2|994.18|991.38|993.39|990.59|0
1655155800000|2022-06-13 21:30:00|993.93|991.13|993.78|990.98|993.97|991.17|993.14|990.34|0
1655156100000|2022-06-13 21:35:00|993.6|990.8|993.28|990.48|993.64|990.84|992.99|990.19|0
1655156400000|2022-06-13 21:40:00|993.36|990.56|993.97|991.17|994.11|991.31|993.36|990.56|0
1655156700000|2022-06-13 21:45:00|993.78|990.98|994.4|991.6|994.5|991.7|993.75|990.95|0
1655157000000|2022-06-13 21:50:00|994.18|991.38|993.97|991.17|994.5|991.7|993.5|990.7|0
1655157300000|2022-06-13 21:55:00|994.08|991.28|993.6|990.8|994.4|991.6|993.17|990.37|0
1655157600000|2022-06-13 22:00:00|993.25|990.45|989.9|987.1|993.25|990.45|987.19|984.39|0
1655157900000|2022-06-13 22:05:00|989.66|986.86|985.95|983.15|989.66|986.86|985.95|983.15|0
1655158200000|2022-06-13 22:10:00|986.2|983.4|986.01|983.21|986.69|983.89|985.27|982.47|0
1655158500000|2022-06-13 22:15:00|985.76|982.96|984.03|981.23|985.76|982.96|983.78|980.98|0
1655158800000|2022-06-13 22:20:00|983.91|981.11|984.41|981.61|986.01|983.21|983.54|980.74|0
1655159100000|2022-06-13 22:25:00|984.28|981.48|984.03|981.23|985.27|982.47|984.03|981.23|0
1655159400000|2022-06-13 22:30:00|984.16|981.36|985.51|982.71|986.01|983.21|983.78|980.98|0
1655159700000|2022-06-13 22:35:00|986.01|983.21|985.76|982.96|986.5|983.7|985.76|982.96|0
1655160000000|2022-06-13 22:40:00|985.89|983.09|986.88|984.08|987.49|984.69|985.51|982.71|0
1655160300000|2022-06-13 22:45:00|986.99|984.19|987.24|984.44|988.11|985.31|986.99|984.19|0
1655160600000|2022-06-13 22:50:00|987.49|984.69|987.49|984.69|988.72|985.92|987.37|984.57|0
1655160900000|2022-06-13 22:55:00|987.37|984.57|988.48|985.68|988.48|985.68|986.38|983.58|0
1655161200000|2022-06-13 23:00:00|988.23|985.43|989.71|986.91|989.71|986.91|987.49|984.69|0
1655161500000|2022-06-13 23:05:00|989.46|986.66|989.71|986.91|989.96|987.16|988.36|985.56|0
1655161800000|2022-06-13 23:10:00|989.96|987.16|991.32|988.52|991.94|989.14|989.59|986.79|0
1655162100000|2022-06-13 23:15:00|991.44|988.64|993.05|990.25|994.41|991.61|991.44|988.64|0
1655162400000|2022-06-13 23:20:00|993.17|990.37|991.19|988.39|993.3|990.5|990.95|988.15|0
1655162700000|2022-06-13 23:25:00|991.08|988.28|990.95|988.15|992.68|989.88|990.58|987.78|0
1655163000000|2022-06-13 23:30:00|991.19|988.39|993.79|990.99|993.91|991.11|990.45|987.65|0
1655163300000|2022-06-13 23:35:00|993.55|990.75|995.77|992.97|995.77|992.97|992.92|990.12|0
1655163600000|2022-06-13 23:40:00|995.89|993.09|997.13|994.33|997.26|994.46|995.89|993.09|0
1655163900000|2022-06-13 23:45:00|997.01|994.21|994.65|991.85|997.37|994.57|994.41|991.61|0
1655164200000|2022-06-13 23:50:00|994.53|991.73|993.79|990.99|995.03|992.23|993.42|990.62|0
1655164500000|2022-06-13 23:55:00|993.91|991.11|989.96|987.16|993.91|991.11|989.96|987.16|0
1655164800000|2022-06-14 00:00:00|990.2|987.4|991.93|989.13|992.92|990.12|987.73|984.93|0
1655165100000|2022-06-14 00:05:00|991.69|988.89|985.64|982.84|993.3|990.5|985.64|982.84|0
1655165400000|2022-06-14 00:10:00|985.51|982.71|984.27|981.47|986|983.2|982.54|979.74|0
1655165700000|2022-06-14 00:15:00|984.52|981.72|990.08|987.28|991.81|989.01|982.54|979.74|0
1655166000000|2022-06-14 00:20:00|989.96|987.16|985.39|982.59|990.94|988.14|984.52|981.72|0
1655166300000|2022-06-14 00:25:00|985.51|982.71|984.03|981.23|986.25|983.45|982.54|979.74|0
1655166600000|2022-06-14 00:30:00|983.91|981.11|979.58|976.78|985.88|983.08|979.33|976.53|0
1655166900000|2022-06-14 00:35:00|979.09|976.29|976.37|973.57|979.83|977.03|975.14|972.34|0
1655167200000|2022-06-14 00:40:00|976.12|973.32|976.99|974.19|978.23|975.43|974.89|972.09|0
1655167500000|2022-06-14 00:45:00|977.11|974.31|980.2|977.4|980.32|977.52|976.74|973.94|0
1655167800000|2022-06-14 00:50:00|980.07|977.27|978.59|975.79|981.55|978.75|978.1|975.3|0
1655168100000|2022-06-14 00:55:00|977.85|975.05|978.1|975.3|980.81|978.01|976.86|974.06|0
1655168400000|2022-06-14 01:00:00|978.34|975.54|977.85|975.05|980.45|977.65|977.11|974.31|0
1655168700000|2022-06-14 01:05:00|977.73|974.93|981.55|978.75|981.8|979|976.86|974.06|0
1655169000000|2022-06-14 01:10:00|981.8|979|981.06|978.26|981.8|979|979.58|976.78|0
1655169300000|2022-06-14 01:15:00|981.19|978.39|982.29|979.49|982.54|979.74|979.08|976.28|0
1655169600000|2022-06-14 01:20:00|981.8|979|979.82|977.02|982.79|979.99|979.58|976.78|0
1655169900000|2022-06-14 01:25:00|980.07|977.27|985.01|982.21|985.01|982.21|979.33|976.53|0
1655170200000|2022-06-14 01:30:00|985.26|982.46|981.06|978.26|986.74|983.94|980.81|978.01|0
1655170500000|2022-06-14 01:35:00|981.19|978.39|981.55|978.75|982.42|979.62|979.33|976.53|0
1655170800000|2022-06-14 01:40:00|981.31|978.51|984.76|981.96|984.76|981.96|981.31|978.51|0
1655171100000|2022-06-14 01:45:00|985.26|982.46|987.48|984.68|988.96|986.16|985.26|982.46|0
1655171400000|2022-06-14 01:50:00|987.73|984.93|987.97|985.17|988.96|986.16|985.39|982.59|0
1655171700000|2022-06-14 01:55:00|988.47|985.67|988.72|985.92|990.57|987.77|987.73|984.93|0
1655172000000|2022-06-14 02:00:00|989.21|986.41|987.23|984.43|989.59|986.79|985.5|982.7|0
1655172300000|2022-06-14 02:05:00|986.99|984.19|982.79|979.99|987.97|985.17|982.29|979.49|0
1655172600000|2022-06-14 02:10:00|983.28|980.48|984.27|981.47|985.01|982.21|982.29|979.49|0
1655172900000|2022-06-14 02:15:00|984.02|981.22|985.5|982.7|986|983.2|982.29|979.49|0
1655173200000|2022-06-14 02:20:00|985.38|982.58|983.53|980.73|985.5|982.7|983.16|980.36|0
1655173500000|2022-06-14 02:25:00|983.77|980.97|984.27|981.47|985.75|982.95|983.03|980.23|0
1655173800000|2022-06-14 02:30:00|984.4|981.6|982.29|979.49|984.76|981.96|980.81|978.01|0
1655174100000|2022-06-14 02:35:00|982.04|979.24|981.55|978.75|982.54|979.74|980.56|977.76|0
1655174400000|2022-06-14 02:40:00|981.3|978.5|982.29|979.49|982.78|979.98|980.31|977.51|0
1655174700000|2022-06-14 02:45:00|982.54|979.74|982.29|979.49|983.53|980.73|980.81|978.01|0
1655175000000|2022-06-14 02:50:00|982.17|979.37|981.55|978.75|982.29|979.49|980.56|977.76|0
1655175300000|2022-06-14 02:55:00|981.68|978.88|979.82|977.02|981.8|979|979.21|976.41|0
1655175600000|2022-06-14 03:00:00|980.07|977.27|977.1|974.3|980.07|977.27|976.86|974.06|0
1655175900000|2022-06-14 03:05:00|976.86|974.06|978.59|975.79|979.08|976.28|976.86|974.06|0
1655176200000|2022-06-14 03:10:00|978.34|975.54|975.62|972.82|978.34|975.54|975.13|972.33|0
1655176500000|2022-06-14 03:15:00|975.75|972.95|977.1|974.3|977.35|974.55|975.75|972.95|0
1655176800000|2022-06-14 03:20:00|977.23|974.43|976.36|973.56|977.35|974.55|976.12|973.32|0
1655177100000|2022-06-14 03:25:00|976.49|973.69|976.24|973.44|977.1|974.3|975.37|972.57|0
1655177400000|2022-06-14 03:30:00|976.12|973.32|972.41|969.61|976.61|973.81|971.43|968.63|0
1655177700000|2022-06-14 03:35:00|972.66|969.86|973.89|971.09|974.14|971.34|971.67|968.87|0
1655178000000|2022-06-14 03:40:00|974.14|971.34|974.02|971.22|975.13|972.33|973.89|971.09|0
1655178300000|2022-06-14 03:45:00|974.14|971.34|973.89|971.09|974.88|972.08|972.66|969.86|0
1655178600000|2022-06-14 03:50:00|974.14|971.34|972.41|969.61|974.63|971.83|972.29|969.49|0
1655178900000|2022-06-14 03:55:00|972.66|969.86|973.15|970.35|973.89|971.09|971.67|968.87|0
1655179200000|2022-06-14 04:00:00|972.91|970.11|961.67|958.87|972.91|970.11|960.19|957.39|0
1655179500000|2022-06-14 04:05:00|961.18|958.38|959.58|956.78|961.92|959.12|959.45|956.65|0
1655179800000|2022-06-14 04:10:00|959.45|956.65|958.71|955.91|960.68|957.88|957.72|954.92|0
1655180100000|2022-06-14 04:15:00|958.35|955.55|957.72|954.92|959.2|956.4|956.74|953.94|0
1655180400000|2022-06-14 04:20:00|957.97|955.17|959.39|956.59|960.37|957.57|957.41|954.61|0
1655180700000|2022-06-14 04:25:00|959.14|956.34|958.15|955.35|961.61|958.81|957.9|955.1|0
1655181000000|2022-06-14 04:30:00|958.28|955.48|960.01|957.21|962.1|959.3|958.28|955.48|0
1655181300000|2022-06-14 04:35:00|960.25|957.45|960.99|958.19|962.84|960.04|960.13|957.33|0
1655181600000|2022-06-14 04:40:00|961.36|958.56|961.11|958.31|961.85|959.05|960.62|957.82|0
1655181900000|2022-06-14 04:45:00|961.36|958.56|963.09|960.29|964.07|961.27|961.11|958.31|0
1655182200000|2022-06-14 04:50:00|963.33|960.53|961.11|958.31|964.57|961.77|960.37|957.57|0
1655182500000|2022-06-14 04:55:00|960.99|958.19|960.62|957.82|961.61|958.81|959.88|957.08|0
1655182800000|2022-06-14 05:00:00|960.37|957.57|958.4|955.6|961.61|958.81|957.66|954.86|0
1655183100000|2022-06-14 05:05:00|958.15|955.35|957.16|954.36|958.28|955.48|955.44|952.64|0
1655183400000|2022-06-14 05:10:00|956.67|953.87|957.9|955.1|959.14|956.34|955.32|952.52|0
1655183700000|2022-06-14 05:15:00|958.15|955.35|959.38|956.58|960.37|957.57|958.15|955.35|0
1655184000000|2022-06-14 05:20:00|959.51|956.71|959.63|956.83|960.12|957.32|958.89|956.09|0
1655184300000|2022-06-14 05:25:00|959.88|957.08|959.88|957.08|960.62|957.82|958.15|955.35|0
1655184600000|2022-06-14 05:30:00|959.63|956.83|960.86|958.06|961.85|959.05|957.16|954.36|0
1655184900000|2022-06-14 05:35:00|960.62|957.82|959.76|956.96|960.86|958.06|957.41|954.61|0
1655185200000|2022-06-14 05:40:00|959.88|957.08|954.94|952.14|959.88|957.08|953.71|950.91|0
1655185500000|2022-06-14 05:45:00|955.19|952.39|954.94|952.14|955.93|953.13|952.97|950.17|0
1655185800000|2022-06-14 05:50:00|955.19|952.39|951.49|948.69|955.68|952.88|951.24|948.44|0
1655186100000|2022-06-14 05:55:00|951.24|948.44|952.97|950.17|953.46|950.66|950.25|947.45|0
1655186400000|2022-06-14 06:00:00|953.34|950.54|949.02|946.22|954.69|951.89|947.29|944.49|0
1655186700000|2022-06-14 06:05:00|949.27|946.47|948.16|945.36|950.5|947.7|947.92|945.12|0
1655187000000|2022-06-14 06:10:00|948.28|945.48|947.54|944.74|950.01|947.21|947.05|944.25|0
1655187300000|2022-06-14 06:15:00|947.79|944.99|946.55|943.75|948.77|945.97|945.81|943.01|0
1655187600000|2022-06-14 06:20:00|946.31|943.51|949.64|946.84|950.01|947.21|946.06|943.26|0
1655187900000|2022-06-14 06:25:00|949.76|946.96|952.72|949.92|952.72|949.92|947.18|944.38|0
1655188200000|2022-06-14 06:30:00|952.47|949.67|948.63|945.83|952.47|949.67|947.79|944.99|0
1655188500000|2022-06-14 06:35:00|948.38|945.58|952.83|950.03|953.21|950.41|948.38|945.58|0
1655188800000|2022-06-14 06:40:00|953.08|950.28|951.35|948.55|953.33|950.53|950.36|947.56|0
1655189100000|2022-06-14 06:45:00|951.1|948.3|947.64|944.84|951.35|948.55|947.64|944.84|0
1655189400000|2022-06-14 06:50:00|948.13|945.33|949.62|946.82|950.11|947.31|948.13|945.33|0
1655189700000|2022-06-14 06:55:00|949.86|947.06|950.11|947.31|951.84|949.04|948.88|946.08|0
1655190000000|2022-06-14 07:00:00|951.59|948.79|952.71|949.91|953.57|950.77|949.99|947.19|0
1655190300000|2022-06-14 07:05:00|952.14|949.74|955.35|952.95|956.34|953.94|948.67|946.27|0
1655190600000|2022-06-14 07:10:00|955.85|953.45|960.05|957.65|960.55|958.15|953.87|951.47|0
1655190900000|2022-06-14 07:15:00|959.56|957.16|959.8|957.4|963.15|960.75|957.58|955.18|0
1655191200000|2022-06-14 07:20:00|959.31|956.91|963.63|961.23|965.85|963.45|959.31|956.91|0
1655191500000|2022-06-14 07:25:00|963.88|961.48|966.6|964.2|970.07|967.67|963.14|960.74|0
1655191800000|2022-06-14 07:30:00|966.85|964.45|962.15|959.75|971.06|968.66|961.41|959.01|0
1655192100000|2022-06-14 07:35:00|962.4|960|963.63|961.23|965.37|962.97|961.41|959.01|0
1655192400000|2022-06-14 07:40:00|963.39|960.99|957.95|955.55|963.63|961.23|957.45|955.05|0
1655192700000|2022-06-14 07:45:00|957.7|955.3|955.48|953.08|958.57|956.17|953.63|951.23|0
1655193000000|2022-06-14 07:50:00|955.72|953.32|955.72|953.32|956.46|954.06|951.52|949.12|0
1655193300000|2022-06-14 07:55:00|955.97|953.57|956.92|954.52|961.29|958.89|954.94|952.54|0
1655193600000|2022-06-14 08:00:00|957.9|955.5|961|958.6|965.21|962.81|955.07|952.67|0
1655193900000|2022-06-14 08:05:00|961.12|958.72|965.41|963.01|967.55|965.15|961.12|958.72|0
1655194200000|2022-06-14 08:10:00|966.15|963.75|963.43|961.03|966.39|963.99|960.46|958.06|0
1655194500000|2022-06-14 08:15:00|962.69|960.29|965.41|963.01|965.9|963.5|960.46|958.06|0
1655194800000|2022-06-14 08:20:00|965.65|963.25|962.44|960.04|965.65|963.25|961.7|959.3|0
1655195100000|2022-06-14 08:25:00|962.69|960.29|960.59|958.19|964.42|962.02|959.72|957.32|0
1655195400000|2022-06-14 08:30:00|960.95|958.55|959.97|957.57|966.28|963.88|959.6|957.2|0
1655195700000|2022-06-14 08:35:00|960.21|957.81|967.63|965.23|967.63|965.23|959.72|957.32|0
1655196000000|2022-06-14 08:40:00|967.38|964.98|968.91|966.51|970.64|968.24|966.64|964.24|0
1655196300000|2022-06-14 08:45:00|968.79|966.39|972.86|970.46|972.86|970.46|967.67|965.27|0
1655196600000|2022-06-14 08:50:00|972.99|970.59|975.83|973.43|975.83|973.43|971.63|969.23|0
1655196900000|2022-06-14 08:55:00|975.47|973.07|978.14|975.74|980.66|978.26|973.11|970.71|0
1655197200000|2022-06-14 09:00:00|978.39|975.99|977.15|974.75|980.36|977.96|975.55|973.15|0
1655197500000|2022-06-14 09:05:00|977.4|975|980.12|977.72|980.86|978.46|976.9|974.5|0
1655197800000|2022-06-14 09:10:00|979.87|977.47|983.21|980.81|983.58|981.18|979.01|976.61|0
1655198100000|2022-06-14 09:15:00|983.33|980.93|979.37|976.97|984.07|981.67|978.63|976.23|0
1655198400000|2022-06-14 09:20:00|979.01|976.61|975.42|973.02|980.61|978.21|974.68|972.28|0
1655198700000|2022-06-14 09:25:00|976.16|973.76|982.59|980.19|982.84|980.44|976.16|973.76|0
1655199000000|2022-06-14 09:30:00|982.47|980.07|983.58|981.18|983.58|981.18|979.37|976.97|0
1655199300000|2022-06-14 09:35:00|983.08|980.68|978.38|975.98|983.21|980.81|975.66|973.26|0
1655199600000|2022-06-14 09:40:00|978.88|976.48|976.16|973.76|978.88|976.48|975.91|973.51|0
1655199900000|2022-06-14 09:45:00|976.04|973.64|975.42|973.02|977.89|975.49|974.18|971.78|0
1655200200000|2022-06-14 09:50:00|975.79|973.39|978.14|975.74|978.63|976.23|975.05|972.65|0
1655200500000|2022-06-14 09:55:00|978.27|975.87|980.69|978.29|981.05|978.65|977.64|975.24|0
1655200800000|2022-06-14 10:00:00|980.8|978.4|989.22|986.82|989.96|987.56|980.31|977.91|0
1655201100000|2022-06-14 10:05:00|989.35|986.95|986.25|983.85|989.47|987.07|985.51|983.11|0
1655201400000|2022-06-14 10:10:00|986.5|984.1|990.71|988.31|991.08|988.68|986.25|983.85|0
1655201700000|2022-06-14 10:15:00|991.2|988.8|992.69|990.29|993.81|991.41|989.72|987.32|0
1655202000000|2022-06-14 10:20:00|992.93|990.53|990.95|988.55|994.17|991.77|988.61|986.21|0
1655202300000|2022-06-14 10:25:00|990.71|988.31|991.94|989.54|993.92|991.52|990.71|988.31|0
1655202600000|2022-06-14 10:30:00|992.07|989.67|983.9|981.5|994.17|991.77|983.77|981.37|0
1655202900000|2022-06-14 10:35:00|984.02|981.62|985.26|982.86|987.73|985.33|983.03|980.63|0
1655203200000|2022-06-14 10:40:00|985.39|982.99|983.03|980.63|987.73|985.33|982.66|980.26|0
1655203500000|2022-06-14 10:45:00|982.78|980.38|978.82|976.42|982.78|980.38|977.09|974.69|0
1655203800000|2022-06-14 10:50:00|978.7|976.3|978.95|976.55|980.56|978.16|977.09|974.69|0
1655204100000|2022-06-14 10:55:00|979.07|976.67|982.04|979.64|982.29|979.89|979.07|976.67|0
1655204400000|2022-06-14 11:00:00|982.29|979.89|983.77|981.37|987.24|984.84|981.54|979.14|0
1655204700000|2022-06-14 11:05:00|984.02|981.62|989.47|987.07|989.96|987.56|983.52|981.12|0
1655205000000|2022-06-14 11:10:00|989.59|987.19|984.07|981.67|990.21|987.81|983.33|980.93|0
1655205300000|2022-06-14 11:15:00|983.82|981.42|984.81|982.41|986.54|984.14|983.21|980.81|0
1655205600000|2022-06-14 11:20:00|983.33|980.93|982.83|980.43|984.32|981.92|981.35|978.95|0
1655205900000|2022-06-14 11:25:00|982.59|980.19|984.81|982.41|984.81|982.41|981.72|979.32|0
1655206200000|2022-06-14 11:30:00|985.8|983.4|987.04|984.64|987.53|985.13|982.47|980.07|0
1655206500000|2022-06-14 11:35:00|987.17|984.77|988.77|986.37|991.25|988.85|987.17|984.77|0
1655206800000|2022-06-14 11:40:00|988.65|986.25|991.49|989.09|991.99|989.59|988.28|985.88|0
1655207100000|2022-06-14 11:45:00|991.62|989.22|990.26|987.86|993.97|991.57|988.52|986.12|0
1655207400000|2022-06-14 11:50:00|990.01|987.61|992.48|990.08|992.48|990.08|988.28|985.88|0
1655207700000|2022-06-14 11:55:00|993.23|990.83|995.09|992.69|995.7|993.3|991|988.6|0
1655208000000|2022-06-14 12:00:00|994.47|992.07|986.05|983.65|994.96|992.56|982.09|979.69|0
1655208300000|2022-06-14 12:05:00|985.55|983.15|988.77|986.37|988.77|986.37|984.07|981.67|0
1655208600000|2022-06-14 12:10:00|988.52|986.12|989.51|987.11|990.75|988.35|988.52|986.12|0
1655208900000|2022-06-14 12:15:00|989.39|986.99|987.78|985.38|990.14|987.74|985.8|983.4|0
1655209200000|2022-06-14 12:20:00|987.53|985.13|985.06|982.66|988.03|985.63|983.82|981.42|0
1655209500000|2022-06-14 12:25:00|985.31|982.91|988.4|986|988.4|986|984.32|981.92|0
1655209800000|2022-06-14 12:30:00|988.16|985.76|976.4|974|988.16|985.76|976.15|973.75|0
1655210100000|2022-06-14 12:35:00|976.15|973.75|976.4|974|980.24|977.84|975.9|973.5|0
1655210400000|2022-06-14 12:40:00|976.15|973.75|970.96|968.56|976.4|974|965.52|963.12|0
1655210700000|2022-06-14 12:45:00|970.71|968.31|979.61|977.21|979.61|977.21|970.71|968.31|0
1655211000000|2022-06-14 12:50:00|979.37|976.97|980.85|978.45|981.35|978.95|977.39|974.99|0
1655211300000|2022-06-14 12:55:00|980.6|978.2|979.61|977.21|981.1|978.7|976.15|973.75|0
1655211600000|2022-06-14 13:00:00|980.6|978.2|975.66|973.26|981.1|978.7|975.16|972.76|0
1655211900000|2022-06-14 13:05:00|976.15|973.75|980.85|978.45|984.07|981.67|976.15|973.75|0
1655212200000|2022-06-14 13:10:00|981.1|978.7|981.34|978.94|982.71|980.31|978.62|976.22|0
1655212500000|2022-06-14 13:15:00|981.1|978.7|974.67|972.27|981.1|978.7|972.82|970.42|0
1655212800000|2022-06-14 13:20:00|974.3|971.9|970.22|967.82|975.16|972.76|969.48|967.08|0
1655213100000|2022-06-14 13:25:00|969.97|967.57|981.34|978.94|981.34|978.94|969.97|967.57|0
1655213400000|2022-06-14 13:30:00|981.59|979.19|984.31|981.91|991.74|989.34|979.61|977.21|0
1655213700000|2022-06-14 13:35:00|983.82|981.42|987.53|985.13|989.02|986.62|981.1|978.7|0
1655214000000|2022-06-14 13:40:00|989.01|986.61|1004.62|1002.22|1004.62|1002.22|989.01|986.61|0
1655214300000|2022-06-14 13:45:00|1004.32|1001.92|993.42|991.02|1004.32|1001.92|987.72|985.32|0
1655214600000|2022-06-14 13:50:00|993.17|990.77|983.56|981.16|1001.59|999.19|983.27|980.87|0
1655214900000|2022-06-14 13:55:00|982.82|980.42|974.95|972.55|983.81|981.41|973.71|971.31|0
1655215200000|2022-06-14 14:00:00|975.69|973.29|981.63|979.23|982.13|979.73|971.23|968.83|0
1655215500000|2022-06-14 14:05:00|981.39|978.99|988.2|985.8|990.06|987.66|977.67|975.27|0
1655215800000|2022-06-14 14:10:00|988.08|985.68|994.77|992.37|997.13|994.73|986.59|984.19|0
1655216100000|2022-06-14 14:15:00|996.26|993.86|999.23|996.83|999.98|997.58|994.03|991.63|0
1655216400000|2022-06-14 14:20:00|1000.72|998.32|1000.43|998.03|1007.67|1005.27|997.45|995.05|0
1655216700000|2022-06-14 14:25:00|1001.67|999.27|1008.66|1006.26|1008.66|1006.26|998.2|995.8|0
1655217000000|2022-06-14 14:30:00|1009.4|1007|1004.69|1002.29|1011.88|1009.48|1001.46|999.06|0
1655217300000|2022-06-14 14:35:00|1004.44|1002.04|1006.92|1004.52|1010.15|1007.75|1001.71|999.31|0
1655217600000|2022-06-14 14:40:00|1008.41|1006.01|1013.11|1010.71|1018.09|1015.69|1006.42|1004.02|0
1655217900000|2022-06-14 14:45:00|1011.13|1008.73|995.21|992.81|1014.11|1011.71|995.21|992.81|0
1655218200000|2022-06-14 14:50:00|994.71|992.31|996.37|993.97|997.93|995.53|988.76|986.36|0
1655218500000|2022-06-14 14:55:00|997.61|995.21|997.11|994.71|999.35|996.95|992.4|990|0
1655218800000|2022-06-14 15:00:00|998.1|995.7|995.62|993.22|999.1|996.7|990.16|987.76|0
1655219100000|2022-06-14 15:05:00|995.13|992.73|1007.29|1004.89|1008.04|1005.64|995.13|992.73|0
1655219400000|2022-06-14 15:10:00|1007.54|1005.14|1010.52|1008.12|1012.51|1010.11|1007.04|1004.64|0
1655219700000|2022-06-14 15:15:00|1010.77|1008.37|1010.43|1008.03|1015.49|1013.09|1008.45|1006.05|0
1655220000000|2022-06-14 15:20:00|1011.18|1008.78|1005.22|1002.82|1017.88|1015.48|1005.22|1002.82|0
1655220300000|2022-06-14 15:25:00|1005.72|1003.32|1008.2|1005.8|1008.7|1006.3|1000.76|998.36|0
1655220600000|2022-06-14 15:30:00|1008.45|1006.05|1002.99|1000.59|1014.65|1012.25|1001.75|999.35|0
1655220900000|2022-06-14 15:35:00|1002.74|1000.34|1005.71|1003.31|1006.95|1004.55|997.07|994.67|0
1655221200000|2022-06-14 15:40:00|1005.95|1003.55|999.01|996.61|1007.44|1005.04|997.77|995.37|0
1655221500000|2022-06-14 15:45:00|998.76|996.36|1005.46|1003.06|1006.45|1004.05|996.53|994.13|0
1655221800000|2022-06-14 15:50:00|1005.95|1003.55|1002.98|1000.58|1009.68|1007.28|1001.74|999.34|0
1655222100000|2022-06-14 15:55:00|1002.73|1000.33|999.26|996.86|1003.47|1001.07|996.03|993.63|0
1655222400000|2022-06-14 16:00:00|999.51|997.11|1010.92|1008.52|1013.15|1010.75|999.51|997.11|0
1655222700000|2022-06-14 16:05:00|1011.66|1009.26|1012.65|1010.25|1014.64|1012.24|1010.67|1008.27|0
1655223000000|2022-06-14 16:10:00|1012.4|1010|1016.28|1013.88|1016.78|1014.38|1009.43|1007.03|0
1655223300000|2022-06-14 16:15:00|1016.53|1014.13|1007.34|1004.94|1018.77|1016.37|1006.1|1003.7|0
1655223600000|2022-06-14 16:20:00|1007.09|1004.69|1010.57|1008.17|1014.54|1012.14|1004.11|1001.71|0
1655223900000|2022-06-14 16:25:00|1010.32|1007.92|1013.8|1011.4|1014.79|1012.39|1010.32|1007.92|0
1655224200000|2022-06-14 16:30:00|1013.55|1011.15|1016.03|1013.63|1018.77|1016.37|1011.56|1009.16|0
1655224500000|2022-06-14 16:35:00|1016.28|1013.88|1019.76|1017.36|1022|1019.6|1015.29|1012.89|0
1655224800000|2022-06-14 16:40:00|1019.89|1017.49|1018.36|1015.96|1021.75|1019.35|1016.13|1013.73|0
1655225100000|2022-06-14 16:45:00|1018.86|1016.46|1015.63|1013.23|1020.1|1017.7|1015.38|1012.98|0
1655225400000|2022-06-14 16:50:00|1016.13|1013.73|1015.63|1013.23|1019.6|1017.2|1013.4|1011|0
1655225700000|2022-06-14 16:55:00|1014.14|1011.74|1008.93|1006.53|1014.64|1012.24|1008.68|1006.28|0
1655226000000|2022-06-14 17:00:00|1009.43|1007.03|1009.43|1007.03|1013.64|1011.24|1005.46|1003.06|0
1655226300000|2022-06-14 17:05:00|1009.67|1007.27|1001.24|998.84|1011.41|1009.01|1000|997.6|0
1655226600000|2022-06-14 17:10:00|1000.74|998.34|1003.22|1000.82|1004.71|1002.31|999.25|996.85|0
1655226900000|2022-06-14 17:15:00|1002.61|1000.21|990.83|988.43|1003.22|1000.82|988.84|986.44|0
1655227200000|2022-06-14 17:20:00|990.33|987.93|991.32|988.92|991.32|988.92|985.13|982.73|0
1655227500000|2022-06-14 17:25:00|991.07|988.67|1000.49|998.09|1000.49|998.09|991.07|988.67|0
1655227800000|2022-06-14 17:30:00|1001.98|999.58|1006.94|1004.54|1007.69|1005.29|999.75|997.35|0
1655228100000|2022-06-14 17:35:00|1007.44|1005.04|1012.9|1010.5|1013.15|1010.75|1005.7|1003.3|0
1655228400000|2022-06-14 17:40:00|1014.39|1011.99|1019|1016.6|1021.73|1019.33|1011.8|1009.4|0
1655228700000|2022-06-14 17:45:00|1018.63|1016.23|1019|1016.6|1022.23|1019.83|1014.53|1012.13|0
1655229000000|2022-06-14 17:50:00|1018.5|1016.1|1015.03|1012.63|1019.99|1017.59|1014.78|1012.38|0
1655229300000|2022-06-14 17:55:00|1015.77|1013.37|1017.51|1015.11|1017.89|1015.49|1012.29|1009.89|0
1655229600000|2022-06-14 18:00:00|1016.52|1014.12|1014.1|1011.7|1016.76|1014.36|1011.12|1008.72|0
1655229900000|2022-06-14 18:05:00|1013.61|1011.21|1006.9|1004.5|1015.1|1012.7|1004.92|1002.52|0
1655230200000|2022-06-14 18:10:00|1007.03|1004.63|1015.84|1013.44|1017.83|1015.43|1007.03|1004.63|0
1655230500000|2022-06-14 18:15:00|1015.34|1012.94|1013.11|1010.71|1016.58|1014.18|1012.61|1010.21|0
1655230800000|2022-06-14 18:20:00|1012.86|1010.46|1013.61|1011.21|1014.85|1012.45|1009.14|1006.74|0
1655231100000|2022-06-14 18:25:00|1013.98|1011.58|1013.36|1010.96|1016.83|1014.43|1011.12|1008.72|0
1655231400000|2022-06-14 18:30:00|1013.6|1011.2|1013.6|1011.2|1020.31|1017.91|1013.36|1010.96|0
1655231700000|2022-06-14 18:35:00|1013.36|1010.96|1012.36|1009.96|1016.09|1013.69|1010.38|1007.98|0
1655232000000|2022-06-14 18:40:00|1013.11|1010.71|1021.55|1019.15|1022.3|1019.9|1012.12|1009.72|0
1655232300000|2022-06-14 18:45:00|1021.68|1019.28|1025.77|1023.37|1026.52|1024.12|1018.32|1015.92|0
1655232600000|2022-06-14 18:50:00|1026.02|1023.62|1025.9|1023.5|1028.51|1026.11|1021.3|1018.9|0
1655232900000|2022-06-14 18:55:00|1026.27|1023.87|1026.77|1024.37|1027.76|1025.36|1023.79|1021.39|0
1655233200000|2022-06-14 19:00:00|1027.51|1025.11|1024.75|1022.35|1029.22|1026.82|1023.26|1020.86|0
1655233500000|2022-06-14 19:05:00|1025.49|1023.09|1032.7|1030.3|1032.95|1030.55|1024.75|1022.35|0
1655233800000|2022-06-14 19:10:00|1032.45|1030.05|1039.44|1037.04|1039.69|1037.29|1029.47|1027.07|0
1655234100000|2022-06-14 19:15:00|1039.69|1037.29|1041.18|1038.78|1042.92|1040.52|1038.45|1036.05|0
1655234400000|2022-06-14 19:20:00|1040.93|1038.53|1039.19|1036.79|1040.93|1038.53|1035.22|1032.82|0
1655234700000|2022-06-14 19:25:00|1038.94|1036.54|1025.03|1022.63|1039.44|1037.04|1023.79|1021.39|0
1655235000000|2022-06-14 19:30:00|1024.53|1022.13|1018.32|1015.92|1025.52|1023.12|1013.36|1010.96|0
1655235300000|2022-06-14 19:35:00|1018.2|1015.8|1006.65|1004.25|1018.2|1015.8|1003.43|1001.03|0
1655235600000|2022-06-14 19:40:00|1006.9|1004.5|1012.29|1009.89|1012.54|1010.14|999.38|996.98|0
1655235900000|2022-06-14 19:45:00|1010.8|1008.4|1001.49|999.09|1013.04|1010.64|998.63|996.23|0
1655236200000|2022-06-14 19:50:00|1001.86|999.46|1012.29|1009.89|1015.02|1012.62|1001.86|999.46|0
1655236500000|2022-06-14 19:55:00|1011.79|1009.39|1011.54|1009.14|1015.27|1012.87|1009.31|1006.91|0
1655236800000|2022-06-14 20:00:00|1010.93|1008.53|1017.51|1015.11|1018.25|1015.85|1008.32|1005.92|0
1655237100000|2022-06-14 20:05:00|1017.76|1015.36|1015.27|1012.87|1018|1015.6|1014.16|1011.76|0
1655237400000|2022-06-14 20:10:00|1015.02|1012.62|1017.14|1014.74|1017.14|1014.74|1012.54|1010.14|0
1655237700000|2022-06-14 20:15:00|1017.46|1014.66|1017.46|1014.66|1018.45|1015.65|1016.22|1013.42|0
1655238000000|2022-06-14 20:20:00|1017.84|1015.04|1016.96|1014.16|1018.24|1015.44|1016.71|1013.91|0
1655238300000|2022-06-14 20:25:00|1016.22|1013.42|1018.2|1015.4|1018.2|1015.4|1016.22|1013.42|0
1655238600000|2022-06-14 20:30:00|1017.96|1015.16|1015.47|1012.67|1018.2|1015.4|1013.73|1010.93|0
1655238900000|2022-06-14 20:35:00|1015.6|1012.8|1013.98|1011.18|1015.6|1012.8|1013.86|1011.06|0
1655239200000|2022-06-14 20:40:00|1014.11|1011.31|1012.24|1009.44|1014.36|1011.56|1012.24|1009.44|0
1655239500000|2022-06-14 20:45:00|1012.12|1009.32|1010.75|1007.95|1013.73|1010.93|1010.5|1007.7|0
1655239800000|2022-06-14 20:50:00|1010.63|1007.83|1010.88|1008.08|1011.38|1008.58|1010.26|1007.46|0
1655240100000|2022-06-14 20:55:00|1010.75|1007.95|1009.89|1007.09|1013.86|1011.06|1009.89|1007.09|0
1655240400000|2022-06-14 21:00:00|1010.05|1007.25|1009.69|1006.89|1010.92|1008.12|1009.69|1006.89|0
1655240700000|2022-06-14 21:05:00|1009.65|1006.85|1010.88|1008.08|1011.75|1008.95|1009.51|1006.71|0
1655241000000|2022-06-14 21:10:00|1010.81|1008.01|1010.34|1007.54|1010.81|1008.01|1010.34|1007.54|0
1655241300000|2022-06-14 21:15:00|1010.45|1007.65|1011.13|1008.33|1011.13|1008.33|1010.3|1007.5|0
1655241600000|2022-06-14 21:20:00|1011.24|1008.44|1010.81|1008.01|1011.24|1008.44|1010.81|1008.01|0
1655241900000|2022-06-14 21:25:00|1010.96|1008.16|1011.07|1008.27|1011.2|1008.4|1010.96|1008.16|0
1655242200000|2022-06-14 21:30:00|1011.03|1008.23|1011.09|1008.29|1011.09|1008.29|1010.99|1008.19|0
1655242500000|2022-06-14 21:35:00|1011.2|1008.4|1010.81|1008.01|1011.2|1008.4|1010.81|1008.01|0
1655242800000|2022-06-14 21:40:00|1010.66|1007.86|1009.65|1006.85|1010.85|1008.05|1009.65|1006.85|0
1655243100000|2022-06-14 21:45:00|1009.76|1006.96|1009.65|1006.85|1009.91|1007.11|1009.65|1006.85|0
1655243400000|2022-06-14 21:50:00|1009.62|1006.82|1010.15|1007.35|1010.41|1007.61|1009.62|1006.82|0
1655243700000|2022-06-14 21:55:00|1010.45|1007.65|1010.19|1007.39|1010.48|1007.68|1010.15|1007.35|0
1655244000000|2022-06-14 22:00:00|1008.89|1006.09|1005.66|1002.86|1009.01|1006.21|1005.29|1002.49|0
1655244300000|2022-06-14 22:05:00|1005.54|1002.74|1007.02|1004.22|1007.27|1004.47|1004.29|1001.49|0
1655244600000|2022-06-14 22:10:00|1006.53|1003.73|1005.03|1002.23|1007.35|1004.55|1004.54|1001.74|0
1655244900000|2022-06-14 22:15:00|1004.9|1002.1|1007.39|1004.59|1007.88|1005.08|1004.66|1001.86|0
1655245200000|2022-06-14 22:20:00|1007.27|1004.47|1003.17|1000.37|1007.88|1005.08|1003.17|1000.37|0
1655245500000|2022-06-14 22:25:00|1003.3|1000.5|1003.91|1001.11|1004.16|1001.36|1002.92|1000.12|0
1655245800000|2022-06-14 22:30:00|1004.04|1001.24|1002.42|999.62|1004.04|1001.24|1002.06|999.26|0
1655246100000|2022-06-14 22:35:00|1002.18|999.38|1001.68|998.88|1003.42|1000.62|1001.68|998.88|0
1655246400000|2022-06-14 22:40:00|1001.56|998.76|1000.82|998.02|1001.68|998.88|999.2|996.4|0
1655246700000|2022-06-14 22:45:00|1000.69|997.89|1000.19|997.39|1000.69|997.89|999.7|996.9|0
1655247000000|2022-06-14 22:50:00|999.94|997.14|1003.17|1000.37|1003.17|1000.37|999.94|997.14|0
1655247300000|2022-06-14 22:55:00|1003.3|1000.5|1004.54|1001.74|1004.54|1001.74|1003.17|1000.37|0
1655247600000|2022-06-14 23:00:00|1004.41|1001.61|1003.66|1000.86|1004.66|1001.86|1003.05|1000.25|0
1655247900000|2022-06-14 23:05:00|1003.54|1000.74|1004.66|1001.86|1004.66|1001.86|1003.42|1000.62|0
1655248200000|2022-06-14 23:10:00|1005.15|1002.35|1007.14|1004.34|1008.13|1005.33|1004.9|1002.1|0
1655248500000|2022-06-14 23:15:00|1006.77|1003.97|1007.38|1004.58|1008.87|1006.07|1006.77|1003.97|0
1655248800000|2022-06-14 23:20:00|1007.51|1004.71|1002.17|999.37|1008.38|1005.58|1002.17|999.37|0
1655249100000|2022-06-14 23:25:00|1001.93|999.13|1002.17|999.37|1002.17|999.37|1001.18|998.38|0
1655249400000|2022-06-14 23:30:00|1001.93|999.13|1001.43|998.63|1002.92|1000.12|1001.18|998.38|0
1655249700000|2022-06-14 23:35:00|1001.56|998.76|1001.43|998.63|1004.16|1001.36|1001.43|998.63|0
1655250000000|2022-06-14 23:40:00|1001.56|998.76|1000.69|997.89|1003.05|1000.25|1000.69|997.89|0
1655250300000|2022-06-14 23:45:00|1000.44|997.64|997.71|994.91|1000.93|998.13|997.71|994.91|0
1655250600000|2022-06-14 23:50:00|997.46|994.66|993.99|991.19|997.59|994.79|993.74|990.94|0
1655250900000|2022-06-14 23:55:00|993.74|990.94|992.5|989.7|993.99|991.19|989.28|986.48|0
1655251200000|2022-06-15 00:00:00|992.75|989.95|992.25|989.45|994.12|991.32|991.76|988.96|0
1655251500000|2022-06-15 00:05:00|992.5|989.7|994.98|992.18|996.97|994.17|992.5|989.7|0
1655251800000|2022-06-15 00:10:00|995.11|992.31|995.23|992.43|996.6|993.8|994.98|992.18|0
1655252100000|2022-06-15 00:15:00|995.97|993.17|993.49|990.69|997.21|994.41|992.63|989.83|0
1655252400000|2022-06-15 00:20:00|993.62|990.82|995.51|992.71|997.24|994.44|993.25|990.45|0
1655252700000|2022-06-15 00:25:00|995.26|992.46|997.24|994.44|998.23|995.43|995.26|992.46|0
1655253000000|2022-06-15 00:30:00|997.37|994.57|996.63|993.83|998.23|995.43|994.76|991.96|0
1655253300000|2022-06-15 00:35:00|996.74|993.94|995.75|992.95|998.23|995.43|995.26|992.46|0
1655253600000|2022-06-15 00:40:00|995.26|992.46|997.62|994.82|998.11|995.31|995.26|992.46|0
1655253900000|2022-06-15 00:45:00|997.86|995.06|998.98|996.18|1000.22|997.42|997.49|994.69|0
1655254200000|2022-06-15 00:50:00|999.47|996.67|1001.46|998.66|1002.94|1000.14|999.22|996.42|0
1655254500000|2022-06-15 00:55:00|1001.34|998.54|1000.22|997.42|1002.7|999.9|999.47|996.67|0
1655254800000|2022-06-15 01:00:00|999.85|997.05|996.5|993.7|1000.1|997.3|995.01|992.21|0
1655255100000|2022-06-15 01:05:00|996.25|993.45|996.74|993.94|1000.46|997.66|996.25|993.45|0
1655255400000|2022-06-15 01:10:00|996.99|994.19|998.23|995.43|998.48|995.68|995.01|992.21|0
1655255700000|2022-06-15 01:15:00|998.97|996.17|996.5|993.7|999.97|997.17|995.75|992.95|0
1655256000000|2022-06-15 01:20:00|996.99|994.19|993.52|990.72|997.98|995.18|993.52|990.72|0
1655256300000|2022-06-15 01:25:00|993.02|990.22|993.52|990.72|994.26|991.46|990.05|987.25|0
1655256600000|2022-06-15 01:30:00|993.27|990.47|991.79|988.99|994.51|991.71|991.79|988.99|0
1655256900000|2022-06-15 01:35:00|991.67|988.87|992.03|989.23|994.39|991.59|991.54|988.74|0
1655257200000|2022-06-15 01:40:00|991.79|988.99|989.93|987.13|992.91|990.11|989.8|987|0
1655257500000|2022-06-15 01:45:00|989.55|986.75|990.93|988.13|992.68|989.88|988.95|986.15|0
1655257800000|2022-06-15 01:50:00|990.69|987.89|996.38|993.58|996.63|993.83|990.57|987.77|0
1655258100000|2022-06-15 01:55:00|996.26|993.46|995.64|992.84|996.38|993.58|994.4|991.6|0
1655258400000|2022-06-15 02:00:00|995.39|992.59|993.79|990.99|995.89|993.09|992.92|990.12|0
1655258700000|2022-06-15 02:05:00|993.66|990.86|992.75|989.95|995.39|992.59|992.62|989.82|0
1655259000000|2022-06-15 02:10:00|992.62|989.82|992.37|989.57|993.61|990.81|992.12|989.32|0
1655259300000|2022-06-15 02:15:00|992.62|989.82|992.37|989.57|994.23|991.43|991.88|989.08|0
1655259600000|2022-06-15 02:20:00|991.88|989.08|991.88|989.08|993.36|990.56|990.89|988.09|0
1655259900000|2022-06-15 02:25:00|991.76|988.96|994.23|991.43|994.23|991.43|991.38|988.58|0
1655260200000|2022-06-15 02:30:00|994.11|991.31|992.87|990.07|994.6|991.8|992.37|989.57|0
1655260500000|2022-06-15 02:35:00|992.62|989.82|990.77|987.97|992.87|990.07|990.39|987.59|0
1655260800000|2022-06-15 02:40:00|990.52|987.72|989.65|986.85|991.01|988.21|989.4|986.6|0
1655261100000|2022-06-15 02:45:00|989.4|986.6|992.12|989.32|992.37|989.57|988.78|985.98|0
1655261400000|2022-06-15 02:50:00|992.25|989.45|992.62|989.82|993.11|990.31|991.63|988.83|0
1655261700000|2022-06-15 02:55:00|992.5|989.7|992.87|990.07|992.99|990.19|990.64|987.84|0
1655262000000|2022-06-15 03:00:00|992.62|989.82|992.37|989.57|992.87|990.07|991.01|988.21|0
1655262300000|2022-06-15 03:05:00|992.12|989.32|991.87|989.07|992.62|989.82|990.64|987.84|0
1655262600000|2022-06-15 03:10:00|991.76|988.96|990.39|987.59|992|989.2|989.89|987.09|0
1655262900000|2022-06-15 03:15:00|989.89|987.09|991.13|988.33|992.12|989.32|989.65|986.85|0
1655263200000|2022-06-15 03:20:00|991.38|988.58|992.62|989.82|993.61|990.81|991.13|988.33|0
1655263500000|2022-06-15 03:25:00|992.86|990.06|992.12|989.32|993.98|991.18|992.12|989.32|0
1655263800000|2022-06-15 03:30:00|992|989.2|993.86|991.06|994.35|991.55|992|989.2|0
1655264100000|2022-06-15 03:35:00|994.1|991.3|995.59|992.79|996.33|993.53|993.86|991.06|0
1655264400000|2022-06-15 03:40:00|995.72|992.92|995.84|993.04|996.33|993.53|995.34|992.54|0
1655264700000|2022-06-15 03:45:00|996.08|993.28|995.84|993.04|996.83|994.03|995.34|992.54|0
1655265000000|2022-06-15 03:50:00|995.72|992.92|998.07|995.27|998.31|995.51|995.59|992.79|0
1655265300000|2022-06-15 03:55:00|997.82|995.02|999.31|996.51|999.55|996.75|997.08|994.28|0
1655265600000|2022-06-15 04:00:00|999.06|996.26|999.06|996.26|999.55|996.75|998.81|996.01|0
1655265900000|2022-06-15 04:05:00|998.81|996.01|999.55|996.75|999.55|996.75|998.44|995.64|0
1655266200000|2022-06-15 04:10:00|999.8|997|999.55|996.75|1000.05|997.25|998.94|996.14|0
1655266500000|2022-06-15 04:15:00|999.43|996.63|997.82|995.02|999.43|996.63|997.32|994.52|0
1655266800000|2022-06-15 04:20:00|997.57|994.77|997.32|994.52|998.56|995.76|997.07|994.27|0
1655267100000|2022-06-15 04:25:00|997.2|994.4|999.93|997.13|1000.05|997.25|997.07|994.27|0
1655267400000|2022-06-15 04:30:00|999.8|997|1002.03|999.23|1003.02|1000.22|999.3|996.5|0
1655267700000|2022-06-15 04:35:00|1002.16|999.36|1002.03|999.23|1002.9|1000.1|1001.53|998.73|0
1655268000000|2022-06-15 04:40:00|1002.28|999.48|1000.67|997.87|1002.28|999.48|1000.3|997.5|0
1655268300000|2022-06-15 04:45:00|1000.54|997.74|1002.53|999.73|1003.02|1000.22|1000.54|997.74|0
1655268600000|2022-06-15 04:50:00|1002.77|999.97|1004.51|1001.71|1004.76|1001.96|1002.77|999.97|0
1655268900000|2022-06-15 04:55:00|1004.26|1001.46|1006.49|1003.69|1007.98|1005.18|1004.26|1001.46|0
1655269200000|2022-06-15 05:00:00|1006.24|1003.44|1006.74|1003.94|1007.73|1004.93|1004.39|1001.59|0
1655269500000|2022-06-15 05:05:00|1006.99|1004.19|1006.49|1003.69|1008.85|1006.05|1005|1002.2|0
1655269800000|2022-06-15 05:10:00|1006.74|1003.94|1008.11|1005.31|1008.72|1005.92|1006|1003.2|0
1655270100000|2022-06-15 05:15:00|1007.98|1005.18|1005.75|1002.95|1007.98|1005.18|1005.5|1002.7|0
1655270400000|2022-06-15 05:20:00|1005.88|1003.08|1010.46|1007.66|1010.46|1007.66|1004.88|1002.08|0
1655270700000|2022-06-15 05:25:00|1010.21|1007.41|1010.71|1007.91|1012.69|1009.89|1009.96|1007.16|0
1655271000000|2022-06-15 05:30:00|1010.95|1008.15|1011.2|1008.4|1011.7|1008.9|1008.97|1006.17|0
1655271300000|2022-06-15 05:35:00|1010.95|1008.15|1008.23|1005.43|1011.45|1008.65|1007.98|1005.18|0
1655271600000|2022-06-15 05:40:00|1007.98|1005.18|1006.37|1003.57|1009.96|1007.16|1006.24|1003.44|0
1655271900000|2022-06-15 05:45:00|1006.62|1003.82|1001.78|998.98|1007.23|1004.43|1001.66|998.86|0
1655272200000|2022-06-15 05:50:00|1001.91|999.11|998.06|995.26|1003.02|1000.22|997.32|994.52|0
1655272500000|2022-06-15 05:55:00|997.81|995.01|1000.79|997.99|1000.79|997.99|994.59|991.79|0
1655272800000|2022-06-15 06:00:00|1001.28|998.48|1001.16|998.36|1004.51|1001.71|997.07|994.27|0
1655273100000|2022-06-15 06:05:00|1001.04|998.24|994.84|992.04|1001.04|998.24|994.84|992.04|0
1655273400000|2022-06-15 06:10:00|994.97|992.17|998.06|995.26|998.56|995.76|994.59|991.79|0
1655273700000|2022-06-15 06:15:00|998.31|995.51|997.69|994.89|1001.28|998.48|996.82|994.02|0
1655274000000|2022-06-15 06:20:00|998.06|995.26|993.6|990.8|998.06|995.26|992.36|989.56|0
1655274300000|2022-06-15 06:25:00|994.34|991.54|994.34|991.54|996.82|994.02|992.36|989.56|0
1655274600000|2022-06-15 06:30:00|993.98|991.18|996.82|994.02|998.69|995.89|993.98|991.18|0
1655274900000|2022-06-15 06:35:00|996.7|993.9|995.58|992.78|997.57|994.77|994.59|991.79|0
1655275200000|2022-06-15 06:40:00|996.08|993.28|995.34|992.54|997.57|994.77|995.09|992.29|0
1655275500000|2022-06-15 06:45:00|995.58|992.78|999.05|996.25|999.3|996.5|995.34|992.54|0
1655275800000|2022-06-15 06:50:00|999.55|996.75|996.57|993.77|1000.29|997.49|996.57|993.77|0
1655276100000|2022-06-15 06:55:00|996.7|993.9|997.11|994.31|997.72|994.92|994.34|991.54|0
1655276400000|2022-06-15 07:00:00|995.74|992.94|997.48|994.68|997.72|994.92|992.4|989.6|0
1655276700000|2022-06-15 07:05:00|997.52|995.12|1000.38|997.98|1002.12|999.72|996.78|994.38|0
1655277000000|2022-06-15 07:10:00|999.75|997.35|1002.48|1000.08|1002.48|1000.08|997.9|995.5|0
1655277300000|2022-06-15 07:15:00|1001.99|999.59|996.66|994.26|1002.23|999.83|995.29|992.89|0
1655277600000|2022-06-15 07:20:00|996.53|994.13|1000.99|998.59|1002.23|999.83|996.53|994.13|0
1655277900000|2022-06-15 07:25:00|1001.37|998.97|998.64|996.24|1003.47|1001.07|998.51|996.11|0
1655278200000|2022-06-15 07:30:00|998.51|996.11|995.04|992.64|1002.23|999.83|994.05|991.65|0
1655278500000|2022-06-15 07:35:00|995.29|992.89|991.82|989.42|995.92|993.52|991.08|988.68|0
1655278800000|2022-06-15 07:40:00|991.57|989.17|993.44|991.04|995.79|993.39|989.84|987.44|0
1655279100000|2022-06-15 07:45:00|993.68|991.28|1000.5|998.1|1005.71|1003.31|993.68|991.28|0
1655279400000|2022-06-15 07:50:00|1001.49|999.09|993.8|991.4|1001.49|999.09|992.32|989.92|0
1655279700000|2022-06-15 07:55:00|993.55|991.15|990.83|988.43|993.93|991.53|990.46|988.06|0
1655280000000|2022-06-15 08:00:00|991.32|988.92|993.55|991.15|993.55|991.15|988.6|986.2|0
1655280300000|2022-06-15 08:05:00|993.31|990.91|987.36|984.96|993.55|991.15|984.88|982.48|0
1655280600000|2022-06-15 08:10:00|986.86|984.46|986|983.6|988.23|985.83|985.5|983.1|0
1655280900000|2022-06-15 08:15:00|986.37|983.97|984.88|982.48|987.85|985.45|984.14|981.74|0
1655281200000|2022-06-15 08:20:00|984.63|982.23|984.38|981.98|985.87|983.47|983.52|981.12|0
1655281500000|2022-06-15 08:25:00|983.89|981.49|982.52|980.12|983.89|981.49|980.17|977.77|0
1655281800000|2022-06-15 08:30:00|982.14|979.74|979.67|977.27|982.39|979.99|978.92|976.52|0
1655282100000|2022-06-15 08:35:00|979.91|977.51|979.91|977.51|982.39|979.99|979.67|977.27|0
1655282400000|2022-06-15 08:40:00|979.67|977.27|983.63|981.23|983.63|981.23|978.56|976.16|0
1655282700000|2022-06-15 08:45:00|983.38|980.98|987.97|985.57|988.58|986.18|982.89|980.49|0
1655283000000|2022-06-15 08:50:00|988.58|986.18|987.59|985.19|989.82|987.42|987.1|984.7|0
1655283300000|2022-06-15 08:55:00|987.72|985.32|988.34|985.94|989.33|986.93|987.1|984.7|0
1655283600000|2022-06-15 09:00:00|988.09|985.69|995.01|992.61|995.26|992.86|988.09|985.69|0
1655283900000|2022-06-15 09:05:00|995.26|992.86|993.52|991.12|995.51|993.11|992.78|990.38|0
1655284200000|2022-06-15 09:10:00|994.27|991.87|995.75|993.35|997.62|995.22|994.02|991.62|0
1655284500000|2022-06-15 09:15:00|996|993.6|994.51|992.11|996.5|994.1|992.53|990.13|0
1655284800000|2022-06-15 09:20:00|994.26|991.86|995.5|993.1|996.99|994.59|993.77|991.37|0
1655285100000|2022-06-15 09:25:00|995.14|992.74|992.78|990.38|996.25|993.85|992.28|989.88|0
1655285400000|2022-06-15 09:30:00|992.41|990.01|990.3|987.9|993.02|990.62|989.44|987.04|0
1655285700000|2022-06-15 09:35:00|990.55|988.15|994.51|992.11|995.26|992.86|990.3|987.9|0
1655286000000|2022-06-15 09:40:00|994.26|991.86|988.56|986.16|994.51|992.11|987.32|984.92|0
1655286300000|2022-06-15 09:45:00|988.44|986.04|991.17|988.77|992.03|989.63|987.32|984.92|0
1655286600000|2022-06-15 09:50:00|991.04|988.64|993.52|991.12|994.02|991.62|989.8|987.4|0
1655286900000|2022-06-15 09:55:00|993.77|991.37|989.8|987.4|995.14|992.74|989.55|987.15|0
1655287200000|2022-06-15 10:00:00|989.68|987.28|992.41|990.01|994.02|991.62|989.68|987.28|0
1655287500000|2022-06-15 10:05:00|992.28|989.88|993.77|991.37|995.5|993.1|992.28|989.88|0
1655287800000|2022-06-15 10:10:00|993.9|991.5|992.28|989.88|994.02|991.62|992.03|989.63|0
1655288100000|2022-06-15 10:15:00|992.03|989.63|991.54|989.14|994.51|992.11|990.79|988.39|0
1655288400000|2022-06-15 10:20:00|991.66|989.26|994.51|992.11|995.25|992.85|991.29|988.89|0
1655288700000|2022-06-15 10:25:00|994.26|991.86|996.62|994.22|998.23|995.83|993.77|991.37|0
1655289000000|2022-06-15 10:30:00|996.74|994.34|999.1|996.7|999.1|996.7|993.77|991.37|0
1655289300000|2022-06-15 10:35:00|999.22|996.82|994.26|991.86|999.85|997.45|991.54|989.14|0
1655289600000|2022-06-15 10:40:00|994.01|991.61|993.9|991.5|995.25|992.85|992.77|990.37|0
1655289900000|2022-06-15 10:45:00|994.01|991.61|994.01|991.61|995.5|993.1|991.9|989.5|0
1655290200000|2022-06-15 10:50:00|994.13|991.73|994.87|992.47|995.99|993.59|992.14|989.74|0
1655290500000|2022-06-15 10:55:00|995.25|992.85|995.86|993.46|996.36|993.96|993.14|990.74|0
1655290800000|2022-06-15 11:00:00|994.87|992.47|998.34|995.94|998.59|996.19|992.64|990.24|0
1655291100000|2022-06-15 11:05:00|999.08|996.68|994.62|992.22|999.08|996.68|994.62|992.22|0
1655291400000|2022-06-15 11:10:00|994.87|992.47|992.14|989.74|995.86|993.46|992.14|989.74|0
1655291700000|2022-06-15 11:15:00|992.03|989.63|990.16|987.76|992.03|989.63|988.18|985.78|0
1655292000000|2022-06-15 11:20:00|990.04|987.64|985.7|983.3|990.16|987.76|985.7|983.3|0
1655292300000|2022-06-15 11:25:00|985.95|983.55|982.48|980.08|985.95|983.55|982.48|980.08|0
1655292600000|2022-06-15 11:30:00|982.73|980.33|979.4|977|984.47|982.07|979.02|976.62|0
1655292900000|2022-06-15 11:35:00|979.51|977.11|984.22|981.82|984.71|982.31|979.27|976.87|0
1655293200000|2022-06-15 11:40:00|984.71|982.31|983.97|981.57|984.96|982.56|982.24|979.84|0
1655293500000|2022-06-15 11:45:00|983.85|981.45|986.69|984.29|987.68|985.28|983.85|981.45|0
1655293800000|2022-06-15 11:50:00|986.45|984.05|977.53|975.13|987.19|984.79|975.31|972.91|0
1655294100000|2022-06-15 11:55:00|977.78|975.38|975.79|973.39|977.78|975.38|974.55|972.15|0
1655294400000|2022-06-15 12:00:00|976.03|973.63|976.03|973.63|980.62|978.22|974.8|972.4|0
1655294700000|2022-06-15 12:05:00|975.54|973.14|980.37|977.97|980.74|978.34|974.68|972.28|0
1655295000000|2022-06-15 12:10:00|980.24|977.84|983.59|981.19|987.67|985.27|978.01|975.61|0
1655295300000|2022-06-15 12:15:00|983.71|981.31|985.93|983.53|987.17|984.77|982.47|980.07|0
1655295600000|2022-06-15 12:20:00|986.43|984.03|982.22|979.82|986.43|984.03|979.74|977.34|0
1655295900000|2022-06-15 12:25:00|981.97|979.57|984.08|981.68|985.19|982.79|980.73|978.33|0
1655296200000|2022-06-15 12:30:00|984.2|981.8|981.23|978.83|987.17|984.77|977.52|975.12|0
1655296500000|2022-06-15 12:35:00|980.98|978.58|981.48|979.08|983.46|981.06|979.5|977.1|0
1655296800000|2022-06-15 12:40:00|981.36|978.96|978.75|976.35|985.19|982.79|978.01|975.61|0
1655297100000|2022-06-15 12:45:00|978.51|976.11|971.82|969.42|979.38|976.98|971.58|969.18|0
1655297400000|2022-06-15 12:50:00|972.32|969.92|975.03|972.63|975.03|972.63|970.33|967.93|0
1655297700000|2022-06-15 12:55:00|975.27|972.87|974.78|972.38|978|975.6|973.79|971.39|0
1655298000000|2022-06-15 13:00:00|973.79|971.39|978.24|975.84|978.74|976.34|971.81|969.41|0
1655298300000|2022-06-15 13:05:00|978|975.6|979.48|977.08|979.73|977.33|976.26|973.86|0
1655298600000|2022-06-15 13:10:00|979.73|977.33|975.75|973.35|981.69|979.29|975.01|972.61|0
1655298900000|2022-06-15 13:15:00|976|973.6|974.26|971.86|979.46|977.06|974.02|971.62|0
1655299200000|2022-06-15 13:20:00|974.02|971.62|976.24|973.84|976.49|974.09|973.52|971.12|0
1655299500000|2022-06-15 13:25:00|976|973.6|976.74|974.34|977.48|975.08|975.01|972.61|0
1655299800000|2022-06-15 13:30:00|975.5|973.1|975.13|972.73|980.21|977.81|970.06|967.66|0
1655300100000|2022-06-15 13:35:00|974.39|971.99|975.13|972.73|982.32|979.92|970.67|968.27|0
1655300400000|2022-06-15 13:40:00|975.38|972.98|966.59|964.19|975.38|972.98|963.49|961.09|0
1655300700000|2022-06-15 13:45:00|964.85|962.45|962.37|959.97|966.34|963.94|960.89|958.49|0
1655301000000|2022-06-15 13:50:00|961.88|959.48|966.99|964.59|966.99|964.59|958.56|956.16|0
1655301300000|2022-06-15 13:55:00|967.24|964.84|963.77|961.37|967.24|964.84|958.81|956.41|0
1655301600000|2022-06-15 14:00:00|963.52|961.12|956.58|954.18|965.75|963.35|956.58|954.18|0
1655301900000|2022-06-15 14:05:00|958.07|955.67|958.81|956.41|959.31|956.91|954.6|952.2|0
1655302200000|2022-06-15 14:10:00|957.82|955.42|962.03|959.63|962.03|959.63|955.84|953.44|0
1655302500000|2022-06-15 14:15:00|963.03|960.63|964.26|961.86|966.5|964.1|958.56|956.16|0
1655302800000|2022-06-15 14:20:00|965.01|962.61|964.51|962.11|968.23|965.83|963.02|960.62|0
1655303100000|2022-06-15 14:25:00|964.02|961.62|964.02|961.62|967.49|965.09|962.78|960.38|0
1655303400000|2022-06-15 14:30:00|963.27|960.87|969.97|967.57|973.19|970.79|963.27|960.87|0
1655303700000|2022-06-15 14:35:00|969.47|967.07|971.21|968.81|971.95|969.55|967.74|965.34|0
1655304000000|2022-06-15 14:40:00|971.7|969.3|973.94|971.54|974.93|972.53|969.97|967.57|0
1655304300000|2022-06-15 14:45:00|974.93|972.53|974.68|972.28|977.91|975.51|973.69|971.29|0
1655304600000|2022-06-15 14:50:00|975.92|973.52|983.61|981.21|984.61|982.21|974.18|971.78|0
1655304900000|2022-06-15 14:55:00|983.36|980.96|976.79|974.39|984.85|982.45|976.29|973.89|0
1655305200000|2022-06-15 15:00:00|977.28|974.88|977.53|975.13|979.02|976.62|974.56|972.16|0
1655305500000|2022-06-15 15:05:00|977.04|974.64|980.76|978.36|981.25|978.85|975.55|973.15|0
1655305800000|2022-06-15 15:10:00|981|978.6|985.96|983.56|986.46|984.06|979.27|976.87|0
1655306100000|2022-06-15 15:15:00|986.21|983.81|984.97|982.57|987.2|984.8|982.62|980.22|0
1655306400000|2022-06-15 15:20:00|985.22|982.82|983.02|980.62|988.69|986.29|982.28|979.88|0
1655306700000|2022-06-15 15:25:00|982.77|980.37|981.83|979.43|985.75|983.35|981.58|979.18|0
1655307000000|2022-06-15 15:30:00|982.32|979.92|983.31|980.91|985.05|982.65|980.09|977.69|0
1655307300000|2022-06-15 15:35:00|983.81|981.41|979.36|976.96|983.81|981.41|977.38|974.98|0
1655307600000|2022-06-15 15:40:00|979.61|977.21|980.02|977.62|981.01|978.61|977.29|974.89|0
1655307900000|2022-06-15 15:45:00|979.77|977.37|980.18|977.78|980.76|978.36|976.8|974.4|0
1655308200000|2022-06-15 15:50:00|980.31|977.91|978.33|975.93|981.43|979.03|978.33|975.93|0
1655308500000|2022-06-15 15:55:00|978.2|975.8|975.14|972.74|979.19|976.79|974.4|972|0
1655308800000|2022-06-15 16:00:00|974.89|972.49|973.37|970.97|975.89|973.49|971.63|969.23|0
1655309100000|2022-06-15 16:05:00|973.12|970.72|976.35|973.95|978.08|975.68|973.12|970.72|0
1655309400000|2022-06-15 16:10:00|976.84|974.44|971.67|969.27|976.84|974.44|971.42|969.02|0
1655309700000|2022-06-15 16:15:00|971.17|968.77|970.81|968.41|972.66|970.26|968.69|966.29|0
1655310000000|2022-06-15 16:20:00|970.19|967.79|967.74|965.34|970.91|968.51|966.99|964.59|0
1655310300000|2022-06-15 16:25:00|967.99|965.59|968.98|966.58|970.47|968.07|967.49|965.09|0
1655310600000|2022-06-15 16:30:00|968.48|966.08|969.97|967.57|970.96|968.56|966|963.6|0
1655310900000|2022-06-15 16:35:00|970.22|967.82|973.19|970.79|973.44|971.04|969.23|966.83|0
1655311200000|2022-06-15 16:40:00|973.44|971.04|977.66|975.26|979.4|977|972.45|970.05|0
1655311500000|2022-06-15 16:45:00|977.41|975.01|976.67|974.27|979.64|977.24|976.67|974.27|0
1655311800000|2022-06-15 16:50:00|976.17|973.77|983.86|981.46|984.61|982.21|976.17|973.77|0
1655312100000|2022-06-15 16:55:00|984.11|981.71|987.83|985.43|988.95|986.55|983.86|981.46|0
1655312400000|2022-06-15 17:00:00|988.33|985.93|983.61|981.21|988.33|985.93|982.12|979.72|0
1655312700000|2022-06-15 17:05:00|983.36|980.96|985.1|982.7|986.59|984.19|982.37|979.97|0
1655313000000|2022-06-15 17:10:00|984.85|982.45|981.43|979.03|986.34|983.94|979.89|977.49|0
1655313300000|2022-06-15 17:15:00|981.18|978.78|981.43|979.03|984.4|982|980.68|978.28|0
1655313600000|2022-06-15 17:20:00|981.18|978.78|979.48|977.08|982.67|980.27|978.49|976.09|0
1655313900000|2022-06-15 17:25:00|979.98|977.58|975.06|972.66|980.72|978.32|973.82|971.42|0
1655314200000|2022-06-15 17:30:00|974.81|972.41|976.55|974.15|976.8|974.4|973.82|971.42|0
1655314500000|2022-06-15 17:35:00|976.3|973.9|974.94|972.54|978.53|976.13|974.81|972.41|0
1655314800000|2022-06-15 17:40:00|975.06|972.66|977.04|974.64|977.79|975.39|974.81|972.41|0
1655315100000|2022-06-15 17:45:00|977.29|974.89|982.5|980.1|982.75|980.35|976.3|973.9|0
1655315400000|2022-06-15 17:50:00|982.25|979.85|974.84|972.44|987.46|985.06|974.72|972.32|0
1655315700000|2022-06-15 17:55:00|975.59|973.19|968.04|965.64|975.83|973.43|963.83|961.43|0
1655316000000|2022-06-15 18:00:00|969.15|966.75|990.63|988.23|998.82|996.42|950.09|947.69|0
1655316300000|2022-06-15 18:05:00|994.1|991.7|991.82|989.42|1011.05|1008.65|984.63|982.23|0
1655316600000|2022-06-15 18:10:00|992.93|990.53|992.92|990.52|1004.83|1002.43|989.69|987.29|0
1655316900000|2022-06-15 18:15:00|992.17|989.77|984.2|981.8|998.26|995.86|976.27|973.87|0
1655317200000|2022-06-15 18:20:00|982.47|980.07|997.6|995.2|1001.82|999.42|975.77|973.37|0
1655317500000|2022-06-15 18:25:00|995.12|992.72|1000.58|998.18|1000.58|998.18|988.55|986.15|0
1655317800000|2022-06-15 18:30:00|1001.58|999.18|1014.35|1011.95|1027.12|1024.72|995.87|993.47|0
1655318100000|2022-06-15 18:35:00|1012.86|1010.46|974.34|971.94|1015.62|1013.22|964.56|962.16|0
1655318400000|2022-06-15 18:40:00|977.56|975.16|936.14|933.26|979.92|977.52|930.45|927.57|0
1655318700000|2022-06-15 18:45:00|932.92|930.04|947.72|944.12|947.96|944.36|924.5|920.9|0
1655319000000|2022-06-15 18:50:00|944.13|940.53|962.81|959.21|971.5|967.9|937.17|933.57|0
1655319300000|2022-06-15 18:55:00|961.57|957.97|968.77|965.17|976.96|973.36|955.58|951.98|0
1655319600000|2022-06-15 19:00:00|967.78|964.18|960.23|957.35|967.78|964.18|949.93|946.33|0
1655319900000|2022-06-15 19:05:00|957.99|955.11|952.04|949.16|964.19|961.31|950.31|947.43|0
1655320200000|2022-06-15 19:10:00|952.29|949.41|960.47|957.59|969.4|966.52|947.34|944.46|0
1655320500000|2022-06-15 19:15:00|961.59|958.71|958.24|955.36|969.53|966.65|957.38|954.5|0
1655320800000|2022-06-15 19:20:00|957.87|954.99|936.42|933.54|957.87|954.99|935.06|932.18|0
1655321100000|2022-06-15 19:25:00|935.8|932.92|925.57|922.69|941.25|938.37|925.57|922.69|0
1655321400000|2022-06-15 19:30:00|926.06|923.18|913.47|910.59|931.51|928.63|911.98|909.1|0
1655321700000|2022-06-15 19:35:00|912.23|909.35|934.77|931.89|936.5|933.62|910.25|907.37|0
1655322000000|2022-06-15 19:40:00|936.25|933.37|950.41|947.53|951.77|948.89|936.25|933.37|0
1655322300000|2022-06-15 19:45:00|952.02|949.14|943.84|940.96|955.49|952.61|943.84|940.96|0
1655322600000|2022-06-15 19:50:00|950.78|947.9|961.98|959.1|965.45|962.57|950.28|947.4|0
1655322900000|2022-06-15 19:55:00|961.48|958.6|960.27|957.39|961.61|958.73|954.29|951.41|0
1655323200000|2022-06-15 20:00:00|956.56|953.68|958.29|955.41|959.28|956.4|956.06|953.18|0
1655323500000|2022-06-15 20:05:00|958.79|955.91|955.02|952.14|958.79|955.91|954.28|951.4|0
1655323800000|2022-06-15 20:10:00|955.27|952.39|962.21|959.33|962.21|959.33|954.53|951.65|0
1655324100000|2022-06-15 20:15:00|961.97|959.09|963.69|960.33|964.19|960.83|959.97|956.61|0
1655324400000|2022-06-15 20:20:00|964.07|960.71|964.51|961.15|966.5|963.14|962.53|959.17|0
1655324700000|2022-06-15 20:25:00|964.02|960.66|963.52|960.16|964.39|961.03|963.02|959.66|0
1655325000000|2022-06-15 20:30:00|963.4|960.04|959.44|956.08|963.52|960.16|959.06|955.7|0
1655325300000|2022-06-15 20:35:00|959.56|956.2|957.08|953.72|959.56|956.2|955.84|952.48|0
1655325600000|2022-06-15 20:40:00|957.32|953.96|955.34|951.98|958.32|954.96|955.34|951.98|0
1655325900000|2022-06-15 20:45:00|956.09|952.73|955.09|951.73|958.44|955.08|955.09|951.73|0
1655326200000|2022-06-15 20:50:00|955.22|951.86|955.31|952.51|956.71|953.5|954.73|951.37|0
1655326500000|2022-06-15 20:55:00|955.44|952.64|958.66|955.86|959.03|956.23|954.94|952.14|0
1655326800000|2022-06-15 21:00:00|958.67|955.87|958.06|955.26|958.85|956.05|957.92|955.12|0
1655327100000|2022-06-15 21:05:00|957.96|955.16|957.49|954.69|957.96|955.16|957.27|954.47|0
1655327400000|2022-06-15 21:10:00|957.45|954.65|957.63|954.83|957.92|955.12|957.27|954.47|0
1655327700000|2022-06-15 21:15:00|957.74|954.94|957.05|954.25|957.74|954.94|956.94|954.14|0
1655328000000|2022-06-15 21:20:00|957.01|954.21|957.27|954.47|957.41|954.61|956.66|953.86|0
1655328300000|2022-06-15 21:25:00|957.3|954.5|956.04|953.24|957.3|954.5|956|953.2|0
1655328600000|2022-06-15 21:30:00|955.93|953.13|955.93|953.13|956.29|953.49|955.9|953.1|0
1655328900000|2022-06-15 21:35:00|955.82|953.02|954.95|952.15|955.82|953.02|954.91|952.11|0
1655329200000|2022-06-15 21:40:00|954.91|952.11|954.2|951.4|954.99|952.19|954.05|951.25|0
1655329500000|2022-06-15 21:45:00|954.3|951.5|953.29|950.49|954.73|951.93|953.29|950.49|0
1655329800000|2022-06-15 21:50:00|953.33|950.53|954.2|951.4|954.2|951.4|953.29|950.49|0
1655330100000|2022-06-15 21:55:00|954.05|951.25|953.58|950.78|954.05|951.25|953.55|950.75|0
1655330400000|2022-06-15 22:00:00|948.75|945.95|950.6|947.8|952.71|949.91|948.75|945.95|0
1655330700000|2022-06-15 22:05:00|950.73|947.93|949.12|946.32|951.34|948.54|949.12|946.32|0
1655331000000|2022-06-15 22:10:00|949.36|946.56|944.79|941.99|949.36|946.56|944.29|941.49|0
1655331300000|2022-06-15 22:15:00|944.66|941.86|939.27|936.47|944.66|941.86|939.02|936.22|0
1655331600000|2022-06-15 22:20:00|939.02|936.22|941.49|938.69|941.99|939.19|938.9|936.1|0
1655331900000|2022-06-15 22:25:00|941.37|938.57|940.5|937.7|942.73|939.93|940.26|937.46|0
1655332200000|2022-06-15 22:30:00|940.26|937.46|940.88|938.08|942.48|939.68|939.27|936.47|0
1655332500000|2022-06-15 22:35:00|941|938.2|941.62|938.82|942.48|939.68|940.75|937.95|0
1655332800000|2022-06-15 22:40:00|941.99|939.19|942.98|940.18|944.21|941.41|941.87|939.07|0
1655333100000|2022-06-15 22:45:00|942.73|939.93|943.6|940.8|943.97|941.17|942.73|939.93|0
1655333400000|2022-06-15 22:50:00|943.47|940.67|944.71|941.91|944.96|942.16|942.73|939.93|0
1655333700000|2022-06-15 22:55:00|944.96|942.16|941.37|938.57|944.96|942.16|941.13|938.33|0
1655334000000|2022-06-15 23:00:00|941.24|938.44|943.6|940.8|943.72|940.92|941|938.2|0
1655334300000|2022-06-15 23:05:00|943.72|940.92|943.35|940.55|943.97|941.17|942.73|939.93|0
1655334600000|2022-06-15 23:10:00|943.47|940.67|943.72|940.92|944.21|941.41|942.73|939.93|0
1655334900000|2022-06-15 23:15:00|944.09|941.29|944.34|941.54|944.95|942.15|943.97|941.17|0
1655335200000|2022-06-15 23:20:00|944.21|941.41|944.46|941.66|944.46|941.66|943.47|940.67|0
1655335500000|2022-06-15 23:25:00|944.59|941.79|942.97|940.17|944.71|941.91|942.73|939.93|0
1655335800000|2022-06-15 23:30:00|942.86|940.06|942.73|939.93|943.47|940.67|942.73|939.93|0
1655336100000|2022-06-15 23:35:00|941.98|939.18|939.02|936.22|941.98|939.18|939.02|936.22|0
1655336400000|2022-06-15 23:40:00|939.26|936.46|935.43|932.63|939.76|936.96|935.43|932.63|0
1655336700000|2022-06-15 23:45:00|935.31|932.51|935.06|932.26|936.05|933.25|933.82|931.02|0
1655337000000|2022-06-15 23:50:00|934.94|932.14|933.82|931.02|934.94|932.14|932.59|929.79|0
1655337300000|2022-06-15 23:55:00|933.57|930.77|931.73|928.93|933.82|931.02|931.6|928.8|0
1655337600000|2022-06-16 00:00:00|932.83|930.03|931.23|928.43|935.55|932.75|931.23|928.43|0
1655337900000|2022-06-16 00:05:00|931.35|928.55|932.83|930.03|935.31|932.51|931.23|928.43|0
1655338200000|2022-06-16 00:10:00|932.96|930.16|931.1|928.3|934.32|931.52|931.1|928.3|0
1655338500000|2022-06-16 00:15:00|931.35|928.55|930.85|928.05|933.57|930.77|930.85|928.05|0
1655338800000|2022-06-16 00:20:00|931.1|928.3|929.37|926.57|932.47|929.67|928.38|925.58|0
1655339100000|2022-06-16 00:25:00|929.62|926.82|928.51|925.71|929.87|927.07|927.39|924.59|0
1655339400000|2022-06-16 00:30:00|928.38|925.58|928.38|925.58|928.63|925.83|926.41|923.61|0
1655339700000|2022-06-16 00:35:00|928.63|925.83|928.76|925.96|929.12|926.32|927.15|924.35|0
1655340000000|2022-06-16 00:40:00|928.63|925.83|929.5|926.7|929.62|926.82|928.38|925.58|0
1655340300000|2022-06-16 00:45:00|929.37|926.57|929.62|926.82|929.62|926.82|929.12|926.32|0
1655340600000|2022-06-16 00:50:00|929.5|926.7|928.38|925.58|929.62|926.82|928.38|925.58|0
1655340900000|2022-06-16 00:55:00|928.63|925.83|929.37|926.57|929.62|926.82|928.38|925.58|0
1655341200000|2022-06-16 01:00:00|929.62|926.82|928.51|925.71|929.62|926.82|928.38|925.58|0
1655341500000|2022-06-16 01:05:00|928.38|925.58|925.17|922.37|928.88|926.08|924.18|921.38|0
1655341800000|2022-06-16 01:10:00|924.92|922.12|919.73|916.93|924.92|922.12|919.73|916.93|0
1655342100000|2022-06-16 01:15:00|919.98|917.18|921.46|918.66|923.19|920.39|919.98|917.18|0
1655342400000|2022-06-16 01:20:00|921.71|918.91|924.67|921.87|925.17|922.37|921.71|918.91|0
1655342700000|2022-06-16 01:25:00|924.92|922.12|926.04|923.24|926.16|923.36|924.06|921.26|0
1655343000000|2022-06-16 01:30:00|926.16|923.36|929.37|926.57|929.62|926.82|925.91|923.11|0
1655343300000|2022-06-16 01:35:00|929.12|926.32|932.09|929.29|932.33|929.53|927.64|924.84|0
1655343600000|2022-06-16 01:40:00|931.97|929.17|938.52|935.72|938.52|935.72|931.97|929.17|0
1655343900000|2022-06-16 01:45:00|938.27|935.47|938.02|935.22|940.5|937.7|937.03|934.23|0
1655344200000|2022-06-16 01:50:00|938.52|935.72|937.77|934.97|939.26|936.46|937.28|934.48|0
1655344500000|2022-06-16 01:55:00|937.53|934.73|938.76|935.96|940|937.2|936.54|933.74|0
1655344800000|2022-06-16 02:00:00|939.01|936.21|936.54|933.74|939.01|936.21|936.29|933.49|0
1655345100000|2022-06-16 02:05:00|936.29|933.49|941.98|939.18|941.98|939.18|936.29|933.49|0
1655345400000|2022-06-16 02:10:00|941.61|938.81|941.73|938.93|943.71|940.91|940.74|937.94|0
1655345700000|2022-06-16 02:15:00|941.98|939.18|942.47|939.67|942.72|939.92|939.01|936.21|0
1655346000000|2022-06-16 02:20:00|942.72|939.92|942.97|940.17|942.97|940.17|940.25|937.45|0
1655346300000|2022-06-16 02:25:00|942.72|939.92|944.45|941.65|945.44|942.64|941.48|938.68|0
1655346600000|2022-06-16 02:30:00|944.21|941.41|941.73|938.93|944.7|941.9|941.24|938.44|0
1655346900000|2022-06-16 02:35:00|942.23|939.43|940.74|937.94|942.47|939.67|940.37|937.57|0
1655347200000|2022-06-16 02:40:00|940.62|937.82|938.02|935.22|941.48|938.68|937.77|934.97|0
1655347500000|2022-06-16 02:45:00|937.77|934.97|937.77|934.97|938.27|935.47|936.04|933.24|0
1655347800000|2022-06-16 02:50:00|938.02|935.22|938.51|935.71|938.76|935.96|936.29|933.49|0
1655348100000|2022-06-16 02:55:00|938.27|935.47|937.77|934.97|939.01|936.21|937.77|934.97|0
1655348400000|2022-06-16 03:00:00|937.52|934.72|937.03|934.23|938.27|935.47|936.78|933.98|0
1655348700000|2022-06-16 03:05:00|937.16|934.36|935.55|932.75|937.52|934.72|935.55|932.75|0
1655349000000|2022-06-16 03:10:00|935.79|932.99|933.57|930.77|936.04|933.24|933.57|930.77|0
1655349300000|2022-06-16 03:15:00|933.45|930.65|933.32|930.52|934.31|931.51|932.33|929.53|0
1655349600000|2022-06-16 03:20:00|933.45|930.65|930.98|928.18|933.57|930.77|930.85|928.05|0
1655349900000|2022-06-16 03:25:00|931.09|928.29|931.34|928.54|932.33|929.53|930.35|927.55|0
1655350200000|2022-06-16 03:30:00|931.59|928.79|932.82|930.02|933.07|930.27|930.85|928.05|0
1655350500000|2022-06-16 03:35:00|933.07|930.27|939.25|936.45|939.38|936.58|933.07|930.27|0
1655350800000|2022-06-16 03:40:00|939.01|936.21|940.49|937.69|941.98|939.18|938.76|935.96|0
1655351100000|2022-06-16 03:45:00|940.74|937.94|941.98|939.18|942.47|939.67|939.01|936.21|0
1655351400000|2022-06-16 03:50:00|941.73|938.93|944.2|941.4|944.45|941.65|940.37|937.57|0
1655351700000|2022-06-16 03:55:00|944.33|941.53|942.96|940.16|944.7|941.9|942.72|939.92|0
1655352000000|2022-06-16 04:00:00|943.09|940.29|947.05|944.25|947.05|944.25|940.87|938.07|0
1655352300000|2022-06-16 04:05:00|947.42|944.62|946.06|943.26|947.42|944.62|944.94|942.14|0
1655352600000|2022-06-16 04:10:00|945.93|943.13|945.44|942.64|948.66|945.86|945.19|942.39|0
1655352900000|2022-06-16 04:15:00|945.19|942.39|948.41|945.61|948.66|945.86|945.19|942.39|0
1655353200000|2022-06-16 04:20:00|948.54|945.74|950.64|947.84|950.64|947.84|945.57|942.77|0
1655353500000|2022-06-16 04:25:00|950.52|947.72|948.9|946.1|950.64|947.84|947.17|944.37|0
1655353800000|2022-06-16 04:30:00|948.66|945.86|945.44|942.64|949.15|946.35|945.19|942.39|0
1655354100000|2022-06-16 04:35:00|945.69|942.89|945.69|942.89|946.92|944.12|945.44|942.64|0
1655354400000|2022-06-16 04:40:00|945.57|942.77|950.64|947.84|951.13|948.33|945.44|942.64|0
1655354700000|2022-06-16 04:45:00|950.39|947.59|949.89|947.09|951.13|948.33|949.4|946.6|0
1655355000000|2022-06-16 04:50:00|949.65|946.85|950.88|948.08|951.38|948.58|949.65|946.85|0
1655355300000|2022-06-16 04:55:00|950.64|947.84|953.11|950.31|953.11|950.31|949.15|946.35|0
1655355600000|2022-06-16 05:00:00|952.86|950.06|955.22|952.42|956.08|953.28|951.63|948.83|0
1655355900000|2022-06-16 05:05:00|955.09|952.29|957.57|954.77|958.31|955.51|954.85|952.05|0
1655356200000|2022-06-16 05:10:00|957.82|955.02|961.78|958.98|963.27|960.47|957.07|954.27|0
1655356500000|2022-06-16 05:15:00|961.66|958.86|960.54|957.74|962.65|959.85|959.3|956.5|0
1655356800000|2022-06-16 05:20:00|960.79|957.99|961.04|958.24|961.78|958.98|958.31|955.51|0
1655357100000|2022-06-16 05:25:00|960.92|958.12|959.8|957|961.04|958.24|956.96|954.16|0
1655357400000|2022-06-16 05:30:00|959.68|956.88|964.64|961.84|964.76|961.96|958.31|955.51|0
1655357700000|2022-06-16 05:35:00|964.51|961.71|965.5|962.7|967.48|964.68|964.26|961.46|0
1655358000000|2022-06-16 05:40:00|965.75|962.95|965.13|962.33|966.49|963.69|962.9|960.1|0
1655358300000|2022-06-16 05:45:00|965|962.2|966.74|963.94|968.97|966.17|965|962.2|0
1655358600000|2022-06-16 05:50:00|967.11|964.31|973.18|970.38|973.18|970.38|966.74|963.94|0
1655358900000|2022-06-16 05:55:00|972.94|970.14|973.93|971.13|973.93|971.13|972.19|969.39|0
1655359200000|2022-06-16 06:00:00|972.44|969.64|972.19|969.39|972.94|970.14|966.99|964.19|0
1655359500000|2022-06-16 06:05:00|971.94|969.14|972.19|969.39|975.42|972.62|971.7|968.9|0
1655359800000|2022-06-16 06:10:00|972.94|970.14|973.81|971.01|974.67|971.87|971.7|968.9|0
1655360100000|2022-06-16 06:15:00|973.68|970.88|976.16|973.36|976.54|973.74|971.7|968.9|0
1655360400000|2022-06-16 06:20:00|976.54|973.74|976.66|973.86|977.65|974.85|974.42|971.62|0
1655360700000|2022-06-16 06:25:00|975.91|973.11|979.44|976.64|979.69|976.89|974.67|971.87|0
1655361000000|2022-06-16 06:30:00|979.69|976.89|989.12|986.32|993.09|990.29|979.44|976.64|0
1655361300000|2022-06-16 06:35:00|989.86|987.06|993.33|990.53|993.96|991.16|989.36|986.56|0
1655361600000|2022-06-16 06:40:00|993.58|990.78|994.57|991.77|1000.04|997.24|993.58|990.78|0
1655361900000|2022-06-16 06:45:00|994.33|991.53|991.23|988.43|994.82|992.02|989.86|987.06|0
1655362200000|2022-06-16 06:50:00|992.09|989.29|993.88|991.08|994.46|991.66|989.86|987.06|0
1655362500000|2022-06-16 06:55:00|992.89|990.09|993.63|990.83|995.5|992.7|991.78|988.98|0
1655362800000|2022-06-16 07:00:00|993.88|991.08|991.93|988.57|996.86|994.06|989.94|986.58|0
1655363100000|2022-06-16 07:05:00|992.68|989.8|995.16|992.28|995.79|992.91|991.19|988.31|0
1655363400000|2022-06-16 07:10:00|994.42|991.54|995.9|993.02|1001.36|998.48|994.17|991.29|0
1655363700000|2022-06-16 07:15:00|996.15|993.27|1005.86|1002.98|1010.33|1007.45|996.15|993.27|0
1655364000000|2022-06-16 07:20:00|1005.49|1002.61|1017.03|1014.15|1017.03|1014.15|1005.49|1002.61|0
1655364300000|2022-06-16 07:25:00|1016.54|1013.66|1011.23|1008.35|1019.06|1016.18|1009.99|1007.11|0
1655364600000|2022-06-16 07:30:00|1011.73|1008.85|1028.48|1025.6|1033.07|1030.19|1011.73|1008.85|0
1655364900000|2022-06-16 07:35:00|1027.61|1024.73|1033.54|1030.66|1037.38|1034.5|1026.12|1023.24|0
1655365200000|2022-06-16 07:40:00|1032.55|1029.67|1028.94|1026.06|1038.26|1035.38|1028.7|1025.82|0
1655365500000|2022-06-16 07:45:00|1029.44|1026.56|1030.43|1027.55|1033.16|1030.28|1025.22|1022.34|0
1655365800000|2022-06-16 07:50:00|1030.18|1027.3|1031.67|1028.79|1039.86|1036.98|1030.18|1027.3|0
1655366100000|2022-06-16 07:55:00|1031.55|1028.67|1029.94|1027.06|1035.4|1032.52|1026.46|1023.58|0
1655366400000|2022-06-16 08:00:00|1030.68|1027.8|1021.75|1018.87|1033.16|1030.28|1020.51|1017.63|0
1655366700000|2022-06-16 08:05:00|1021.5|1018.62|1024.32|1021.44|1025.72|1022.84|1019.97|1017.09|0
1655367000000|2022-06-16 08:10:00|1024.19|1021.31|1024.69|1021.81|1027.91|1025.03|1023.45|1020.57|0
1655367300000|2022-06-16 08:15:00|1025.06|1022.18|1026.18|1023.3|1026.18|1023.3|1021.21|1018.33|0
1655367600000|2022-06-16 08:20:00|1026.06|1023.18|1026.42|1023.54|1031.02|1028.14|1024.19|1021.31|0
1655367900000|2022-06-16 08:25:00|1026.67|1023.79|1024.03|1021.15|1028.41|1025.53|1021.92|1019.04|0
1655368200000|2022-06-16 08:30:00|1024.15|1021.27|1031.48|1028.6|1031.48|1028.6|1023.78|1020.9|0
1655368500000|2022-06-16 08:35:00|1032.09|1029.21|1026.02|1023.14|1033.09|1030.21|1026.02|1023.14|0
1655368800000|2022-06-16 08:40:00|1026.14|1023.26|1033.58|1030.7|1034.33|1031.45|1026.14|1023.26|0
1655369100000|2022-06-16 08:45:00|1033.34|1030.46|1029.61|1026.73|1033.34|1030.46|1029.12|1026.24|0
1655369400000|2022-06-16 08:50:00|1029.86|1026.98|1037.06|1034.18|1040.04|1037.16|1029.86|1026.98|0
1655369700000|2022-06-16 08:55:00|1036.94|1034.06|1044.02|1041.14|1044.14|1041.26|1036.81|1033.93|0
1655370000000|2022-06-16 09:00:00|1044.26|1041.38|1050.04|1047.16|1050.82|1047.94|1044.02|1041.14|0
1655370300000|2022-06-16 09:05:00|1050.17|1047.29|1051.98|1049.1|1054.58|1051.7|1049.86|1046.98|0
1655370600000|2022-06-16 09:10:00|1052.34|1049.46|1047.13|1044.25|1053.09|1050.21|1046.51|1043.63|0
1655370900000|2022-06-16 09:15:00|1047.26|1044.38|1047.62|1044.74|1048.37|1045.49|1042.79|1039.91|0
1655371200000|2022-06-16 09:20:00|1047.51|1044.63|1046.63|1043.75|1055.32|1052.44|1046.14|1043.26|0
1655371500000|2022-06-16 09:25:00|1047.01|1044.13|1043.04|1040.16|1047.62|1044.74|1042.41|1039.53|0
1655371800000|2022-06-16 09:30:00|1043.78|1040.9|1048.41|1045.53|1048.83|1045.95|1042.54|1039.66|0
1655372100000|2022-06-16 09:35:00|1048.28|1045.4|1048.66|1045.78|1049.27|1046.39|1046.29|1043.41|0
1655372400000|2022-06-16 09:40:00|1048.28|1045.4|1047.91|1045.03|1052.01|1049.13|1045.05|1042.17|0
1655372700000|2022-06-16 09:45:00|1048.41|1045.53|1044.3|1041.42|1049.65|1046.77|1044.3|1041.42|0
1655373000000|2022-06-16 09:50:00|1044.06|1041.18|1043.31|1040.43|1047.78|1044.9|1043.06|1040.18|0
1655373300000|2022-06-16 09:55:00|1043.06|1040.18|1040.58|1037.7|1045.05|1042.17|1039.34|1036.46|0
1655373600000|2022-06-16 10:00:00|1040.46|1037.58|1036.11|1033.23|1045.05|1042.17|1035.61|1032.73|0
1655373900000|2022-06-16 10:05:00|1036.49|1033.61|1036.61|1033.73|1037.85|1034.97|1035.12|1032.24|0
1655374200000|2022-06-16 10:10:00|1036.36|1033.48|1038.1|1035.22|1038.34|1035.46|1033.13|1030.25|0
1655374500000|2022-06-16 10:15:00|1037.98|1035.1|1035.61|1032.73|1039.59|1036.71|1035.61|1032.73|0
1655374800000|2022-06-16 10:20:00|1036.85|1033.97|1043.81|1040.93|1044.8|1041.92|1036.85|1033.97|0
1655375100000|2022-06-16 10:25:00|1044.06|1041.18|1045.79|1042.91|1046.04|1043.16|1043.31|1040.43|0
1655375400000|2022-06-16 10:30:00|1046.04|1043.16|1048.03|1045.15|1048.66|1045.78|1044.18|1041.3|0
1655375700000|2022-06-16 10:35:00|1048.16|1045.28|1048.9|1046.02|1050.02|1047.14|1047.16|1044.28|0
1655376000000|2022-06-16 10:40:00|1049.02|1046.14|1048.53|1045.65|1050.02|1047.14|1048.28|1045.4|0
1655376300000|2022-06-16 10:45:00|1048.66|1045.78|1046.04|1043.16|1050.51|1047.63|1045.55|1042.67|0
1655376600000|2022-06-16 10:50:00|1046.29|1043.41|1048.65|1045.77|1051.51|1048.63|1044.8|1041.92|0
1655376900000|2022-06-16 10:55:00|1048.53|1045.65|1049.15|1046.27|1050.89|1048.01|1043.31|1040.43|0
1655377200000|2022-06-16 11:00:00|1048.77|1045.89|1041.82|1038.94|1048.77|1045.89|1040.46|1037.58|0
1655377500000|2022-06-16 11:05:00|1041.95|1039.07|1041.7|1038.82|1043.31|1040.43|1037.85|1034.97|0
1655377800000|2022-06-16 11:10:00|1041.57|1038.69|1044.59|1041.71|1045.08|1042.2|1040.71|1037.83|0
1655378100000|2022-06-16 11:15:00|1044.22|1041.34|1046.95|1044.07|1049.3|1046.42|1044.22|1041.34|0
1655378400000|2022-06-16 11:20:00|1046.82|1043.94|1046.45|1043.57|1049.55|1046.67|1044.83|1041.95|0
1655378700000|2022-06-16 11:25:00|1046.08|1043.2|1039.62|1036.74|1046.82|1043.94|1037.51|1034.63|0
1655379000000|2022-06-16 11:30:00|1040.61|1037.73|1039.37|1036.49|1045.58|1042.7|1038.87|1035.99|0
1655379300000|2022-06-16 11:35:00|1039.12|1036.24|1041.83|1038.95|1041.87|1038.99|1037.88|1035|0
1655379600000|2022-06-16 11:40:00|1042.33|1039.45|1045.51|1042.63|1047.37|1044.49|1041.22|1038.34|0
1655379900000|2022-06-16 11:45:00|1046.25|1043.37|1051.1|1048.22|1051.72|1048.84|1046.25|1043.37|0
1655380200000|2022-06-16 11:50:00|1050.23|1047.35|1047.99|1045.11|1051.97|1049.09|1047.74|1044.86|0
1655380500000|2022-06-16 11:55:00|1048.24|1045.36|1042.52|1039.64|1049.48|1046.6|1041.28|1038.4|0
1655380800000|2022-06-16 12:00:00|1042.77|1039.89|1034.82|1031.94|1044.51|1041.63|1032.34|1029.46|0
1655381100000|2022-06-16 12:05:00|1034.33|1031.45|1030.36|1027.48|1035.07|1032.19|1029.11|1026.23|0
1655381400000|2022-06-16 12:10:00|1030.6|1027.72|1028.37|1025.49|1031.35|1028.47|1026.38|1023.5|0
1655381700000|2022-06-16 12:15:00|1028.62|1025.74|1034.58|1031.7|1035.07|1032.19|1026.38|1023.5|0
1655382000000|2022-06-16 12:20:00|1034.21|1031.33|1026.88|1024|1034.33|1031.45|1026.13|1023.25|0
1655382300000|2022-06-16 12:25:00|1027.13|1024.25|1029.74|1026.86|1030.98|1028.1|1024.65|1021.77|0
1655382600000|2022-06-16 12:30:00|1029.99|1027.11|1027.26|1024.38|1032.22|1029.34|1024.65|1021.77|0
1655382900000|2022-06-16 12:35:00|1026.88|1024|1022.41|1019.53|1029.11|1026.23|1019.43|1016.55|0
1655383200000|2022-06-16 12:40:00|1022.66|1019.78|1028.37|1025.49|1029.86|1026.98|1022.41|1019.53|0
1655383500000|2022-06-16 12:45:00|1028.62|1025.74|1032.59|1029.71|1033.58|1030.7|1026.63|1023.75|0
1655383800000|2022-06-16 12:50:00|1032.34|1029.46|1032.59|1029.71|1033.58|1030.7|1029.86|1026.98|0
1655384100000|2022-06-16 12:55:00|1032.34|1029.46|1035.95|1033.07|1037.56|1034.68|1030.85|1027.97|0
1655384400000|2022-06-16 13:00:00|1036.06|1033.18|1034.52|1031.64|1037.8|1034.92|1030.55|1027.67|0
1655384700000|2022-06-16 13:05:00|1034.65|1031.77|1036.76|1033.88|1039.24|1036.36|1033.78|1030.9|0
1655385000000|2022-06-16 13:10:00|1037.01|1034.13|1037.75|1034.87|1039.74|1036.86|1036.26|1033.38|0
1655385300000|2022-06-16 13:15:00|1038|1035.12|1040.24|1037.36|1040.73|1037.85|1037.5|1034.62|0
1655385600000|2022-06-16 13:20:00|1040.48|1037.6|1043.47|1040.59|1043.72|1040.84|1039.49|1036.61|0
1655385900000|2022-06-16 13:25:00|1043.96|1041.08|1044.71|1041.83|1045.7|1042.82|1041.23|1038.35|0
1655386200000|2022-06-16 13:30:00|1044.46|1041.58|1054.16|1051.28|1055.15|1052.27|1040.73|1037.85|0
1655386500000|2022-06-16 13:35:00|1054.65|1051.77|1061.87|1058.99|1066.84|1063.96|1049.68|1046.8|0
1655386800000|2022-06-16 13:40:00|1062.11|1059.23|1065.6|1062.72|1069.08|1066.2|1058.38|1055.5|0
1655387100000|2022-06-16 13:45:00|1066.09|1063.21|1054.65|1051.77|1067.09|1064.21|1049.68|1046.8|0
1655387400000|2022-06-16 13:50:00|1055.4|1052.52|1062.47|1059.59|1066.25|1063.37|1055.4|1052.52|0
1655387700000|2022-06-16 13:55:00|1063.76|1060.88|1061.21|1058.33|1064.81|1061.93|1054.86|1051.98|0
1655388000000|2022-06-16 14:00:00|1062.82|1059.94|1068.54|1065.66|1069.54|1066.66|1059.09|1056.21|0
1655388300000|2022-06-16 14:05:00|1069.29|1066.41|1069.29|1066.41|1075.26|1072.38|1068.54|1065.66|0
1655388600000|2022-06-16 14:10:00|1069.79|1066.91|1074.09|1071.21|1075.58|1072.7|1069.61|1066.73|0
1655388900000|2022-06-16 14:15:00|1074.84|1071.96|1072.85|1069.97|1075.09|1072.21|1065.88|1063|0
1655389200000|2022-06-16 14:20:00|1074.34|1071.46|1062.65|1059.77|1074.34|1071.46|1060.16|1057.28|0
1655389500000|2022-06-16 14:25:00|1062.4|1059.52|1059.91|1057.03|1063.64|1060.76|1058.92|1056.04|0
1655389800000|2022-06-16 14:30:00|1060.91|1058.03|1062.9|1060.02|1066.88|1064|1059.42|1056.54|0
1655390100000|2022-06-16 14:35:00|1063.39|1060.51|1072.6|1069.72|1072.85|1069.97|1063.39|1060.51|0
1655390400000|2022-06-16 14:40:00|1072.85|1069.97|1082.55|1079.67|1082.55|1079.67|1071.35|1068.47|0
1655390700000|2022-06-16 14:45:00|1082.3|1079.42|1088.03|1085.15|1088.03|1085.15|1080.56|1077.68|0
1655391000000|2022-06-16 14:50:00|1087.78|1084.9|1086.78|1083.9|1092.51|1089.63|1085.79|1082.91|0
1655391300000|2022-06-16 14:55:00|1086.53|1083.65|1090.54|1087.66|1090.54|1087.66|1083.82|1080.94|0
1655391600000|2022-06-16 15:00:00|1090.79|1087.91|1082.57|1079.69|1091.04|1088.16|1081.08|1078.2|0
1655391900000|2022-06-16 15:05:00|1083.32|1080.44|1083.07|1080.19|1089.04|1086.16|1082.82|1079.94|0
1655392200000|2022-06-16 15:10:00|1083.57|1080.69|1072.87|1069.99|1084.81|1081.93|1072.87|1069.99|0
1655392500000|2022-06-16 15:15:00|1074.36|1071.48|1075.35|1072.47|1076.35|1073.47|1069.64|1066.76|0
1655392800000|2022-06-16 15:20:00|1075.85|1072.97|1073.17|1070.29|1079.14|1076.26|1070.44|1067.56|0
1655393100000|2022-06-16 15:25:00|1073.42|1070.54|1069.44|1066.56|1074.16|1071.28|1062.73|1059.85|0
1655393400000|2022-06-16 15:30:00|1069.19|1066.31|1074.66|1071.78|1074.91|1072.03|1067.95|1065.07|0
1655393700000|2022-06-16 15:35:00|1075.41|1072.53|1070.88|1068|1076.9|1074.02|1070.13|1067.25|0
1655394000000|2022-06-16 15:40:00|1070.63|1067.75|1079.83|1076.95|1083.07|1080.19|1070.13|1067.25|0
1655394300000|2022-06-16 15:45:00|1080.46|1077.58|1079.58|1076.7|1082.7|1079.82|1079.33|1076.45|0
1655394600000|2022-06-16 15:50:00|1078.59|1075.71|1082.07|1079.19|1084.19|1081.31|1076.35|1073.47|0
1655394900000|2022-06-16 15:55:00|1081.82|1078.94|1072.12|1069.24|1082.32|1079.44|1072.12|1069.24|0
1655395200000|2022-06-16 16:00:00|1072.37|1069.49|1078.09|1075.21|1080.83|1077.95|1070.88|1068|0
1655395500000|2022-06-16 16:05:00|1078.59|1075.71|1085.06|1082.18|1085.06|1082.18|1076.6|1073.72|0
1655395800000|2022-06-16 16:10:00|1085.31|1082.43|1087.05|1084.17|1087.54|1084.66|1080.33|1077.45|0
1655396100000|2022-06-16 16:15:00|1087.3|1084.42|1084.56|1081.68|1087.3|1084.42|1079.83|1076.95|0
1655396400000|2022-06-16 16:20:00|1084.81|1081.93|1083.31|1080.43|1087.05|1084.17|1081.07|1078.19|0
1655396700000|2022-06-16 16:25:00|1083.56|1080.68|1074.36|1071.48|1085.06|1082.18|1073.11|1070.23|0
1655397000000|2022-06-16 16:30:00|1074.11|1071.23|1076.6|1073.72|1081.95|1079.07|1072.37|1069.49|0
1655397300000|2022-06-16 16:35:00|1076.84|1073.96|1079.96|1077.08|1084.06|1081.18|1076.84|1073.96|0
1655397600000|2022-06-16 16:40:00|1079.58|1076.7|1074.36|1071.48|1082.07|1079.19|1071.62|1068.74|0
1655397900000|2022-06-16 16:45:00|1074.85|1071.97|1071.62|1068.74|1077.59|1074.71|1069.51|1066.63|0
1655398200000|2022-06-16 16:50:00|1071.37|1068.49|1074.61|1071.73|1076.6|1073.72|1069.88|1067|0
1655398500000|2022-06-16 16:55:00|1074.36|1071.48|1075.6|1072.72|1079.83|1076.95|1074.36|1071.48|0
1655398800000|2022-06-16 17:00:00|1074.11|1071.23|1075.85|1072.97|1077.59|1074.71|1068.39|1065.51|0
1655399100000|2022-06-16 17:05:00|1075.35|1072.47|1067.14|1064.26|1077.59|1074.71|1063.41|1060.53|0
1655399400000|2022-06-16 17:10:00|1066.78|1063.9|1069.38|1066.5|1072.37|1069.49|1066.4|1063.52|0
1655399700000|2022-06-16 17:15:00|1069.63|1066.75|1072.37|1069.49|1072.37|1069.49|1067.02|1064.14|0
1655400000000|2022-06-16 17:20:00|1072.12|1069.24|1078.59|1075.71|1079.08|1076.2|1071.62|1068.74|0
1655400300000|2022-06-16 17:25:00|1078.34|1075.46|1065.9|1063.02|1080.08|1077.2|1061.42|1058.54|0
1655400600000|2022-06-16 17:30:00|1069.38|1066.5|1066.15|1063.27|1073.61|1070.73|1063.41|1060.53|0
1655400900000|2022-06-16 17:35:00|1065.9|1063.02|1068.64|1065.76|1073.61|1070.73|1065.4|1062.52|0
1655401200000|2022-06-16 17:40:00|1068.88|1066|1079.33|1076.45|1079.33|1076.45|1067.64|1064.76|0
1655401500000|2022-06-16 17:45:00|1079.83|1076.95|1079.33|1076.45|1084.06|1081.18|1078.47|1075.59|0
1655401800000|2022-06-16 17:50:00|1078.34|1075.46|1082.57|1079.69|1083.69|1080.81|1078.34|1075.46|0
1655402100000|2022-06-16 17:55:00|1082.32|1079.44|1091.45|1088.57|1092.19|1089.31|1081.07|1078.19|0
1655402400000|2022-06-16 18:00:00|1092.19|1089.31|1089.45|1086.57|1092.69|1089.81|1086.96|1084.08|0
1655402700000|2022-06-16 18:05:00|1089.7|1086.82|1093.94|1091.06|1096.43|1093.55|1088.21|1085.33|0
1655403000000|2022-06-16 18:10:00|1094.43|1091.55|1090.95|1088.07|1094.68|1091.8|1090.2|1087.32|0
1655403300000|2022-06-16 18:15:00|1091.2|1088.32|1091.69|1088.81|1094.68|1091.8|1090.95|1088.07|0
1655403600000|2022-06-16 18:20:00|1091.2|1088.32|1096.68|1093.8|1097.67|1094.79|1090.45|1087.57|0
1655403900000|2022-06-16 18:25:00|1096.43|1093.55|1098.42|1095.54|1098.42|1095.54|1094.68|1091.8|0
1655404200000|2022-06-16 18:30:00|1099.17|1096.29|1097.67|1094.79|1099.91|1097.03|1093.69|1090.81|0
1655404500000|2022-06-16 18:35:00|1097.42|1094.54|1095.93|1093.05|1100.16|1097.28|1093.94|1091.06|0
1655404800000|2022-06-16 18:40:00|1095.68|1092.8|1093.69|1090.81|1095.68|1092.8|1086.96|1084.08|0
1655405100000|2022-06-16 18:45:00|1094.18|1091.3|1107.64|1104.76|1107.64|1104.76|1091.2|1088.32|0
1655405400000|2022-06-16 18:50:00|1107.39|1104.51|1108.88|1106|1109.63|1106.75|1103.9|1101.02|0
1655405700000|2022-06-16 18:55:00|1108.64|1105.76|1102.51|1099.63|1109.38|1106.5|1102.51|1099.63|0
1655406000000|2022-06-16 19:00:00|1102.76|1099.88|1091.31|1088.43|1104|1101.12|1087.58|1084.7|0
1655406300000|2022-06-16 19:05:00|1092.3|1089.42|1083.1|1080.22|1097.28|1094.4|1083.1|1080.22|0
1655406600000|2022-06-16 19:10:00|1083.35|1080.47|1087.58|1084.7|1091.56|1088.68|1077.13|1074.25|0
1655406900000|2022-06-16 19:15:00|1089.57|1086.69|1084.59|1081.71|1094.54|1091.66|1084.59|1081.71|0
1655407200000|2022-06-16 19:20:00|1084.47|1081.59|1084.59|1081.71|1086.33|1083.45|1079.86|1076.98|0
1655407500000|2022-06-16 19:25:00|1085.09|1082.21|1081.11|1078.23|1086.83|1083.95|1076.13|1073.25|0
1655407800000|2022-06-16 19:30:00|1081.6|1078.72|1094.79|1091.91|1096.04|1093.16|1080.11|1077.23|0
1655408100000|2022-06-16 19:35:00|1096.17|1093.29|1088.74|1085.86|1096.17|1093.29|1087|1084.12|0
1655408400000|2022-06-16 19:40:00|1088.49|1085.61|1092.23|1089.35|1092.23|1089.35|1079.78|1076.9|0
1655408700000|2022-06-16 19:45:00|1092.48|1089.6|1099.7|1096.82|1102.19|1099.31|1089.99|1087.11|0
1655409000000|2022-06-16 19:50:00|1098.83|1095.95|1093.97|1091.09|1099.45|1096.57|1090.73|1087.85|0
1655409300000|2022-06-16 19:55:00|1092.73|1089.85|1076.79|1073.91|1094.97|1092.09|1076.79|1073.91|0
1655409600000|2022-06-16 20:00:00|1080.78|1077.9|1082.15|1079.27|1083.26|1080.38|1076.54|1073.66|0
1655409900000|2022-06-16 20:05:00|1082.52|1079.64|1085.26|1082.38|1085.26|1082.38|1075.43|1072.55|0
1655410200000|2022-06-16 20:10:00|1085.75|1082.87|1073.56|1070.68|1085.75|1082.87|1073.56|1070.68|0
1655410500000|2022-06-16 20:15:00|1075.17|1071.81|1082.01|1078.65|1082.51|1079.15|1074.92|1071.56|0
1655410800000|2022-06-16 20:20:00|1081.51|1078.15|1080.4|1077.04|1082.89|1079.53|1080.27|1076.91|0
1655411100000|2022-06-16 20:25:00|1080.52|1077.16|1077.66|1074.3|1082.26|1078.9|1077.66|1074.3|0
1655411400000|2022-06-16 20:30:00|1077.53|1074.17|1078.77|1075.41|1078.77|1075.41|1076.04|1072.68|0
1655411700000|2022-06-16 20:35:00|1079.02|1075.66|1079.52|1076.16|1079.77|1076.41|1077.91|1074.55|0
1655412000000|2022-06-16 20:40:00|1079.4|1076.04|1079.52|1076.16|1080.02|1076.66|1078.77|1075.41|0
1655412300000|2022-06-16 20:45:00|1079.15|1075.79|1073.8|1070.44|1079.15|1075.79|1073.8|1070.44|0
1655412600000|2022-06-16 20:50:00|1074.17|1070.81|1071.81|1068.45|1074.29|1070.93|1071.06|1067.7|0
1655412900000|2022-06-16 20:55:00|1072.05|1068.69|1072.43|1069.07|1073.55|1070.19|1070.69|1067.33|0
1655413200000|2022-06-16 21:00:00|1072.89|1069.53|1072.13|1068.77|1073.26|1069.9|1072.13|1068.77|0
1655413500000|2022-06-16 21:05:00|1072.16|1068.8|1072.2|1068.84|1072.75|1069.39|1071.98|1068.62|0
1655413800000|2022-06-16 21:10:00|1072.49|1069.13|1072.02|1068.66|1072.49|1069.13|1071.92|1068.56|0
1655414100000|2022-06-16 21:15:00|1072.42|1069.06|1071.98|1068.62|1072.46|1069.1|1071.95|1068.59|0
1655414400000|2022-06-16 21:20:00|1071.95|1068.59|1071.48|1068.12|1071.95|1068.59|1071.3|1067.94|0
1655414700000|2022-06-16 21:25:00|1071.59|1068.23|1071.38|1068.02|1072.02|1068.66|1071.38|1068.02|0
1655415000000|2022-06-16 21:30:00|1071.42|1068.06|1072.17|1068.81|1072.24|1068.88|1071.05|1067.69|0
1655415300000|2022-06-16 21:35:00|1072.24|1068.88|1072.53|1069.17|1072.6|1069.24|1072.24|1068.88|0
1655415600000|2022-06-16 21:40:00|1072.57|1069.21|1071.86|1068.5|1072.63|1069.27|1071.86|1068.5|0
1655415900000|2022-06-16 21:45:00|1072.04|1068.68|1073.05|1069.69|1073.05|1069.69|1072.04|1068.68|0
1655416200000|2022-06-16 21:50:00|1073.02|1069.66|1072.69|1069.33|1073.05|1069.69|1072.22|1068.86|0
1655416500000|2022-06-16 21:55:00|1072.58|1069.22|1071.93|1068.57|1072.69|1069.33|1071.78|1068.42|0
1655416800000|2022-06-16 22:00:00|1071.19|1067.83|1067.57|1064.21|1071.19|1067.83|1066.83|1063.47|0
1655417100000|2022-06-16 22:05:00|1067.21|1063.85|1072.8|1069.44|1072.8|1069.44|1066.33|1062.97|0
1655417400000|2022-06-16 22:10:00|1073.05|1069.69|1073.68|1070.32|1074.29|1070.93|1071.8|1068.44|0
1655417700000|2022-06-16 22:15:00|1073.55|1070.19|1074.79|1071.43|1075.29|1071.93|1073.05|1069.69|0
1655418000000|2022-06-16 22:20:00|1074.54|1071.18|1070.44|1067.08|1074.54|1071.18|1069.81|1066.45|0
1655418300000|2022-06-16 22:25:00|1070.31|1066.95|1068.07|1064.71|1071.56|1068.2|1068.07|1064.71|0
1655418600000|2022-06-16 22:30:00|1067.82|1064.46|1069.07|1065.71|1070.81|1067.45|1067.82|1064.46|0
1655418900000|2022-06-16 22:35:00|1069.32|1065.96|1068.57|1065.21|1072.05|1068.69|1068.57|1065.21|0
1655419200000|2022-06-16 22:40:00|1068.32|1064.96|1070.06|1066.7|1070.56|1067.2|1068.32|1064.96|0
1655419500000|2022-06-16 22:45:00|1070.31|1066.95|1071.8|1068.44|1072.05|1068.69|1070.31|1066.95|0
1655419800000|2022-06-16 22:50:00|1071.55|1068.19|1071.55|1068.19|1072.05|1068.69|1070.31|1066.95|0
1655420100000|2022-06-16 22:55:00|1071.8|1068.44|1074.29|1070.93|1074.29|1070.93|1071.44|1068.08|0
1655420400000|2022-06-16 23:00:00|1074.04|1070.68|1071.8|1068.44|1074.04|1070.68|1071.55|1068.19|0
1655420700000|2022-06-16 23:05:00|1071.55|1068.19|1072.05|1068.69|1072.8|1069.44|1071.06|1067.7|0
1655421000000|2022-06-16 23:10:00|1072.18|1068.82|1073.05|1069.69|1073.79|1070.43|1071.8|1068.44|0
1655421300000|2022-06-16 23:15:00|1072.8|1069.44|1078.02|1074.66|1078.27|1074.91|1072.55|1069.19|0
1655421600000|2022-06-16 23:20:00|1078.27|1074.91|1081.51|1078.15|1082.26|1078.9|1078.27|1074.91|0
1655421900000|2022-06-16 23:25:00|1081.26|1077.9|1079.02|1075.66|1081.26|1077.9|1078.77|1075.41|0
1655422200000|2022-06-16 23:30:00|1079.52|1076.16|1076.28|1072.92|1080.51|1077.15|1075.29|1071.93|0
1655422500000|2022-06-16 23:35:00|1076.41|1073.05|1078.02|1074.66|1078.52|1075.16|1076.28|1072.92|0
1655422800000|2022-06-16 23:40:00|1077.16|1073.8|1076.78|1073.42|1078.52|1075.16|1076.53|1073.17|0
1655423100000|2022-06-16 23:45:00|1076.53|1073.17|1073.07|1069.71|1077.03|1073.67|1072.82|1069.46|0
1655423400000|2022-06-16 23:50:00|1072.82|1069.46|1072.33|1068.97|1074.56|1071.2|1071.83|1068.47|0
1655423700000|2022-06-16 23:55:00|1072.08|1068.72|1074.69|1071.33|1075.44|1072.08|1072.08|1068.72|0
1655424000000|2022-06-17 00:00:00|1074.81|1071.45|1082.28|1078.92|1083.4|1080.04|1074.32|1070.96|0
1655424300000|2022-06-17 00:05:00|1082.78|1079.42|1075.19|1071.83|1083.52|1080.16|1075.19|1071.83|0
1655424600000|2022-06-17 00:10:00|1074.45|1071.09|1069.09|1065.73|1074.56|1071.2|1068.72|1065.36|0
1655424900000|2022-06-17 00:15:00|1068.47|1065.11|1065.61|1062.25|1068.72|1065.36|1064.61|1061.25|0
1655425200000|2022-06-17 00:20:00|1066.11|1062.75|1069.72|1066.36|1070.83|1067.47|1065.99|1062.63|0
1655425500000|2022-06-17 00:25:00|1069.47|1066.11|1067.6|1064.24|1071.33|1067.97|1066.35|1062.99|0
1655425800000|2022-06-17 00:30:00|1067.73|1064.37|1075.44|1072.08|1075.56|1072.2|1067.1|1063.74|0
1655426100000|2022-06-17 00:35:00|1075.56|1072.2|1078.18|1074.82|1078.55|1075.19|1072.08|1068.72|0
1655426400000|2022-06-17 00:40:00|1079.29|1075.93|1077.05|1073.69|1080.04|1076.68|1074.07|1070.71|0
1655426700000|2022-06-17 00:45:00|1076.8|1073.44|1074.81|1071.45|1077.05|1073.69|1073.82|1070.46|0
1655427000000|2022-06-17 00:50:00|1074.94|1071.58|1073.32|1069.96|1075.81|1072.45|1072.32|1068.96|0
1655427300000|2022-06-17 00:55:00|1073.2|1069.84|1071.83|1068.47|1075.06|1071.7|1071.58|1068.22|0
1655427600000|2022-06-17 01:00:00|1072.08|1068.72|1073.95|1070.59|1074.44|1071.08|1070.33|1066.97|0
1655427900000|2022-06-17 01:05:00|1073.82|1070.46|1069.84|1066.48|1073.82|1070.46|1068.34|1064.98|0
1655428200000|2022-06-17 01:10:00|1069.59|1066.23|1071.08|1067.72|1072.57|1069.21|1069.34|1065.98|0
1655428500000|2022-06-17 01:15:00|1070.96|1067.6|1070.58|1067.22|1070.96|1067.6|1068.09|1064.73|0
1655428800000|2022-06-17 01:20:00|1070.46|1067.1|1070.58|1067.22|1072.57|1069.21|1068.84|1065.48|0
1655429100000|2022-06-17 01:25:00|1070.46|1067.1|1071.33|1067.97|1071.83|1068.47|1069.84|1066.48|0
1655429400000|2022-06-17 01:30:00|1071.21|1067.85|1067.23|1063.87|1071.83|1068.47|1065.86|1062.5|0
1655429700000|2022-06-17 01:35:00|1067.1|1063.74|1067.07|1064.27|1069.31|1066.51|1065.86|1062.5|0
1655430000000|2022-06-17 01:40:00|1067.32|1064.52|1063.34|1060.54|1067.57|1064.77|1062.59|1059.79|0
1655430300000|2022-06-17 01:45:00|1063.09|1060.29|1062.84|1060.04|1064.58|1061.78|1062.09|1059.29|0
1655430600000|2022-06-17 01:50:00|1062.22|1059.42|1058.61|1055.81|1065.33|1062.53|1057.62|1054.82|0
1655430900000|2022-06-17 01:55:00|1058.74|1055.94|1058.49|1055.69|1060.48|1057.68|1057.62|1054.82|0
1655431200000|2022-06-17 02:00:00|1058.61|1055.81|1059.74|1056.94|1060.85|1058.05|1057.62|1054.82|0
1655431500000|2022-06-17 02:05:00|1059.61|1056.81|1062.34|1059.54|1062.34|1059.54|1059.24|1056.44|0
1655431800000|2022-06-17 02:10:00|1062.59|1059.79|1059.74|1056.94|1062.59|1059.79|1059.74|1056.94|0
1655432100000|2022-06-17 02:15:00|1060.1|1057.3|1061.84|1059.04|1062.59|1059.79|1059.98|1057.18|0
1655432400000|2022-06-17 02:20:00|1062.34|1059.54|1063.58|1060.78|1063.96|1061.16|1062.22|1059.42|0
1655432700000|2022-06-17 02:25:00|1063.47|1060.67|1063.09|1060.29|1063.83|1061.03|1062.59|1059.79|0
1655433000000|2022-06-17 02:30:00|1062.84|1060.04|1062.59|1059.79|1063.47|1060.67|1060.73|1057.93|0
1655433300000|2022-06-17 02:35:00|1062.84|1060.04|1063.83|1061.03|1064.33|1061.53|1062.84|1060.04|0
1655433600000|2022-06-17 02:40:00|1063.71|1060.91|1053.27|1050.47|1065.33|1062.53|1053.14|1050.34|0
1655433900000|2022-06-17 02:45:00|1053.77|1050.97|1059.49|1056.69|1060.85|1058.05|1052.89|1050.09|0
1655434200000|2022-06-17 02:50:00|1059.11|1056.31|1062.59|1059.79|1062.59|1059.79|1059.11|1056.31|0
1655434500000|2022-06-17 02:55:00|1063.34|1060.54|1063.58|1060.78|1066.32|1063.52|1062.84|1060.04|0
1655434800000|2022-06-17 03:00:00|1063.09|1060.29|1064.33|1061.53|1066.95|1064.15|1062.72|1059.92|0
1655435100000|2022-06-17 03:05:00|1064.08|1061.28|1065.82|1063.02|1065.82|1063.02|1062.47|1059.67|0
1655435400000|2022-06-17 03:10:00|1066.07|1063.27|1059.85|1057.05|1066.32|1063.52|1059.6|1056.8|0
1655435700000|2022-06-17 03:15:00|1059.73|1056.93|1057.74|1054.94|1059.73|1056.93|1056.62|1053.82|0
1655436000000|2022-06-17 03:20:00|1057.86|1055.06|1056.62|1053.82|1059.11|1056.31|1055.63|1052.83|0
1655436300000|2022-06-17 03:25:00|1056.37|1053.57|1057.25|1054.45|1057.62|1054.82|1053.64|1050.84|0
1655436600000|2022-06-17 03:30:00|1056.62|1053.82|1058.61|1055.81|1060.35|1057.55|1054.76|1051.96|0
1655436900000|2022-06-17 03:35:00|1058.11|1055.31|1056.84|1054.04|1058.58|1055.78|1055.6|1052.8|0
1655437200000|2022-06-17 03:40:00|1056.97|1054.17|1058.08|1055.28|1059.33|1056.53|1056.84|1054.04|0
1655437500000|2022-06-17 03:45:00|1058.21|1055.41|1060.2|1057.4|1061.07|1058.27|1058.21|1055.41|0
1655437800000|2022-06-17 03:50:00|1060.07|1057.27|1061.45|1058.65|1061.45|1058.65|1058.71|1055.91|0
1655438100000|2022-06-17 03:55:00|1061.32|1058.52|1062.81|1060.01|1063.31|1060.51|1061.07|1058.27|0
1655438400000|2022-06-17 04:00:00|1063.06|1060.26|1061.07|1058.27|1063.31|1060.51|1060.07|1057.27|0
1655438700000|2022-06-17 04:05:00|1061.57|1058.77|1058.46|1055.66|1062.06|1059.26|1057.59|1054.79|0
1655439000000|2022-06-17 04:10:00|1058.33|1055.53|1057.47|1054.67|1058.58|1055.78|1056.09|1053.29|0
1655439300000|2022-06-17 04:15:00|1057.34|1054.54|1046.15|1043.35|1057.72|1054.92|1045.9|1043.1|0
1655439600000|2022-06-17 04:20:00|1046.28|1043.48|1048.14|1045.34|1048.39|1045.59|1045.15|1042.35|0
1655439900000|2022-06-17 04:25:00|1047.89|1045.09|1048.39|1045.59|1049.63|1046.83|1047.27|1044.47|0
1655440200000|2022-06-17 04:30:00|1048.63|1045.83|1049.51|1046.71|1050.13|1047.33|1047.27|1044.47|0
1655440500000|2022-06-17 04:35:00|1049.63|1046.83|1049.38|1046.58|1050.13|1047.33|1047.52|1044.72|0
1655440800000|2022-06-17 04:40:00|1049.76|1046.96|1049.13|1046.33|1050.62|1047.82|1048.39|1045.59|0
1655441100000|2022-06-17 04:45:00|1049.26|1046.46|1047.27|1044.47|1049.88|1047.08|1046.53|1043.73|0
1655441400000|2022-06-17 04:50:00|1046.4|1043.6|1047.14|1044.34|1048.51|1045.71|1046.4|1043.6|0
1655441700000|2022-06-17 04:55:00|1047.02|1044.22|1048.63|1045.83|1048.88|1046.08|1046.4|1043.6|0
1655442000000|2022-06-17 05:00:00|1048.02|1045.22|1049.13|1046.33|1049.51|1046.71|1047.64|1044.84|0
1655442300000|2022-06-17 05:05:00|1048.88|1046.08|1049.88|1047.08|1050.37|1047.57|1047.52|1044.72|0
1655442600000|2022-06-17 05:10:00|1049.63|1046.83|1047.77|1044.97|1049.63|1046.83|1046.89|1044.09|0
1655442900000|2022-06-17 05:15:00|1047.89|1045.09|1049.13|1046.33|1049.88|1047.08|1046.28|1043.48|0
1655443200000|2022-06-17 05:20:00|1049.38|1046.58|1046.89|1044.09|1049.63|1046.83|1045.4|1042.6|0
1655443500000|2022-06-17 05:25:00|1047.14|1044.34|1045.4|1042.6|1048.14|1045.34|1045.15|1042.35|0
1655443800000|2022-06-17 05:30:00|1045.15|1042.35|1047.27|1044.47|1047.89|1045.09|1044.16|1041.36|0
1655444100000|2022-06-17 05:35:00|1047.14|1044.34|1045.15|1042.35|1047.39|1044.59|1044.66|1041.86|0
1655444400000|2022-06-17 05:40:00|1044.9|1042.1|1047.64|1044.84|1048.14|1045.34|1044.16|1041.36|0
1655444700000|2022-06-17 05:45:00|1048.02|1045.22|1051.12|1048.32|1053.11|1050.31|1048.02|1045.22|0
1655445000000|2022-06-17 05:50:00|1051.37|1048.57|1051.62|1048.82|1053.85|1051.05|1050.87|1048.07|0
1655445300000|2022-06-17 05:55:00|1051.37|1048.57|1053.11|1050.31|1053.11|1050.31|1050.37|1047.57|0
1655445600000|2022-06-17 06:00:00|1053.36|1050.56|1060.82|1058.02|1061.2|1058.4|1052.86|1050.06|0
1655445900000|2022-06-17 06:05:00|1061.31|1058.51|1063.93|1061.13|1066.29|1063.49|1061.07|1058.27|0
1655446200000|2022-06-17 06:10:00|1064.05|1061.25|1066.42|1063.62|1069.52|1066.72|1063.93|1061.13|0
1655446500000|2022-06-17 06:15:00|1066.29|1063.49|1063.3|1060.5|1066.29|1063.49|1062.31|1059.51|0
1655446800000|2022-06-17 06:20:00|1063.06|1060.26|1062.81|1060.01|1065.29|1062.49|1061.56|1058.76|0
1655447100000|2022-06-17 06:25:00|1063.06|1060.26|1058.58|1055.78|1063.06|1060.26|1057.46|1054.66|0
1655447400000|2022-06-17 06:30:00|1058.21|1055.41|1060.57|1057.77|1060.82|1058.02|1056.59|1053.79|0
1655447700000|2022-06-17 06:35:00|1060.7|1057.9|1058.33|1055.53|1061.31|1058.51|1058.33|1055.53|0
1655448000000|2022-06-17 06:40:00|1058.83|1056.03|1059.82|1057.02|1062.06|1059.26|1058.33|1055.53|0
1655448300000|2022-06-17 06:45:00|1059.7|1056.9|1057.46|1054.66|1059.82|1057.02|1054.85|1052.05|0
1655448600000|2022-06-17 06:50:00|1057.71|1054.91|1064.05|1061.25|1064.68|1061.88|1057.33|1054.53|0
1655448900000|2022-06-17 06:55:00|1063.8|1061|1062.04|1059.24|1064.3|1061.5|1060.55|1057.75|0
1655449200000|2022-06-17 07:00:00|1062.79|1059.99|1064.78|1061.98|1065.41|1062.61|1057.31|1054.51|0
1655449500000|2022-06-17 07:05:00|1065.21|1062.81|1065.32|1062.92|1067.32|1064.92|1059.98|1057.58|0
1655449800000|2022-06-17 07:10:00|1065.82|1063.42|1064.58|1062.18|1069.8|1067.4|1064.08|1061.68|0
1655450100000|2022-06-17 07:15:00|1064.83|1062.43|1062.22|1059.82|1065.82|1063.42|1061.09|1058.69|0
1655450400000|2022-06-17 07:20:00|1062.09|1059.69|1049.78|1047.38|1064.33|1061.93|1049.16|1046.76|0
1655450700000|2022-06-17 07:25:00|1049.4|1047|1051.77|1049.37|1053.51|1051.11|1049.4|1047|0
1655451000000|2022-06-17 07:30:00|1051.39|1048.99|1055.12|1052.72|1056.12|1053.72|1051.39|1048.99|0
1655451300000|2022-06-17 07:35:00|1055.37|1052.97|1057.24|1054.84|1058.61|1056.21|1054.26|1051.86|0
1655451600000|2022-06-17 07:40:00|1056.87|1054.47|1058.86|1056.46|1064.83|1062.43|1056.62|1054.22|0
1655451900000|2022-06-17 07:45:00|1058.74|1056.34|1053|1050.6|1059.73|1057.33|1051.51|1049.11|0
1655452200000|2022-06-17 07:50:00|1053.25|1050.85|1054.01|1051.61|1054.63|1052.23|1051.65|1049.25|0
1655452500000|2022-06-17 07:55:00|1053.27|1050.87|1050.15|1047.75|1054.88|1052.48|1049.66|1047.26|0
1655452800000|2022-06-17 08:00:00|1050.78|1048.38|1052.89|1050.49|1056.5|1054.1|1050.53|1048.13|0
1655453100000|2022-06-17 08:05:00|1052.77|1050.37|1047.42|1045.02|1052.89|1050.49|1047.42|1045.02|0
1655453400000|2022-06-17 08:10:00|1047.17|1044.77|1047.42|1045.02|1051.15|1048.75|1047.17|1044.77|0
1655453700000|2022-06-17 08:15:00|1047.67|1045.27|1050.11|1047.71|1052.34|1049.94|1045.18|1042.78|0
1655454000000|2022-06-17 08:20:00|1049.86|1047.46|1048.14|1045.74|1051.37|1048.97|1047.89|1045.49|0
1655454300000|2022-06-17 08:25:00|1047.89|1045.49|1046.4|1044|1049.26|1046.86|1045.9|1043.5|0
1655454600000|2022-06-17 08:30:00|1046.15|1043.75|1039.93|1037.53|1046.28|1043.88|1039.43|1037.03|0
1655454900000|2022-06-17 08:35:00|1040.18|1037.78|1042.17|1039.77|1044.66|1042.26|1040.18|1037.78|0
1655455200000|2022-06-17 08:40:00|1042.3|1039.9|1041.42|1039.02|1042.91|1040.51|1040.06|1037.66|0
1655455500000|2022-06-17 08:45:00|1042.17|1039.77|1045.65|1043.25|1047.39|1044.99|1041.92|1039.52|0
1655455800000|2022-06-17 08:50:00|1045.9|1043.5|1049.51|1047.11|1050.5|1048.1|1045.65|1043.25|0
1655456100000|2022-06-17 08:55:00|1049.88|1047.48|1048.14|1045.74|1050.13|1047.73|1046.28|1043.88|0
1655456400000|2022-06-17 09:00:00|1048.38|1045.98|1041.92|1039.52|1049.26|1046.86|1041.67|1039.27|0
1655456700000|2022-06-17 09:05:00|1041.55|1039.15|1044.26|1041.86|1046.4|1044|1041.55|1039.15|0
1655457000000|2022-06-17 09:10:00|1044.13|1041.73|1040.65|1038.25|1045.25|1042.85|1040.15|1037.75|0
1655457300000|2022-06-17 09:15:00|1039.9|1037.5|1043.26|1040.86|1043.51|1041.11|1039.78|1037.38|0
1655457600000|2022-06-17 09:20:00|1043.38|1040.98|1046.37|1043.97|1047.61|1045.21|1042.14|1039.74|0
1655457900000|2022-06-17 09:25:00|1046.5|1044.1|1043.76|1041.36|1046.62|1044.22|1042.14|1039.74|0
1655458200000|2022-06-17 09:30:00|1043.88|1041.48|1045.62|1043.22|1047.61|1045.21|1043.63|1041.23|0
1655458500000|2022-06-17 09:35:00|1046|1043.6|1047.11|1044.71|1047.61|1045.21|1042.39|1039.99|0
1655458800000|2022-06-17 09:40:00|1047.61|1045.21|1054.08|1051.68|1055.07|1052.67|1047.24|1044.84|0
1655459100000|2022-06-17 09:45:00|1054.58|1052.18|1056.57|1054.17|1057.81|1055.41|1054.08|1051.68|0
1655459400000|2022-06-17 09:50:00|1056.07|1053.67|1046.37|1043.97|1056.07|1053.67|1045.37|1042.97|0
1655459700000|2022-06-17 09:55:00|1045.87|1043.47|1045.87|1043.47|1048.36|1045.96|1044.75|1042.35|0
1655460000000|2022-06-17 10:00:00|1046.62|1044.22|1046.12|1043.72|1048.85|1046.45|1044.38|1041.98|0
1655460300000|2022-06-17 10:05:00|1046.86|1044.46|1049.6|1047.2|1051.22|1048.82|1045.75|1043.35|0
1655460600000|2022-06-17 10:10:00|1049.35|1046.95|1048.11|1045.71|1049.35|1046.95|1045.12|1042.72|0
1655460900000|2022-06-17 10:15:00|1048.36|1045.96|1046.12|1043.72|1050.97|1048.57|1045.25|1042.85|0
1655461200000|2022-06-17 10:20:00|1046|1043.6|1044.87|1042.47|1048.36|1045.96|1044.01|1041.61|0
1655461500000|2022-06-17 10:25:00|1044.75|1042.35|1047.36|1044.96|1048.6|1046.2|1044.75|1042.35|0
1655461800000|2022-06-17 10:30:00|1047.24|1044.84|1047.99|1045.59|1048.6|1046.2|1045.12|1042.72|0
1655462100000|2022-06-17 10:35:00|1048.11|1045.71|1043.63|1041.23|1049.6|1047.2|1043.38|1040.98|0
1655462400000|2022-06-17 10:40:00|1043.51|1041.11|1047.86|1045.46|1048.85|1046.45|1042.39|1039.99|0
1655462700000|2022-06-17 10:45:00|1048.11|1045.71|1049.6|1047.2|1052.09|1049.69|1048.11|1045.71|0
1655463000000|2022-06-17 10:50:00|1049.85|1047.45|1051.34|1048.94|1053.33|1050.93|1048.98|1046.58|0
1655463300000|2022-06-17 10:55:00|1051.22|1048.82|1049.48|1047.08|1051.22|1048.82|1046.61|1044.21|0
1655463600000|2022-06-17 11:00:00|1049.85|1047.45|1049.98|1047.58|1051.97|1049.57|1048.36|1045.96|0
1655463900000|2022-06-17 11:05:00|1050.1|1047.7|1046.86|1044.46|1051.09|1048.69|1046.61|1044.21|0
1655464200000|2022-06-17 11:10:00|1047.11|1044.71|1049.6|1047.2|1050.35|1047.95|1046.86|1044.46|0
1655464500000|2022-06-17 11:15:00|1049.35|1046.95|1049.6|1047.2|1050.1|1047.7|1045.37|1042.97|0
1655464800000|2022-06-17 11:20:00|1049.85|1047.45|1044.62|1042.22|1049.85|1047.45|1044.38|1041.98|0
1655465100000|2022-06-17 11:25:00|1045.37|1042.97|1041.14|1038.74|1045.87|1043.47|1041.14|1038.74|0
1655465400000|2022-06-17 11:30:00|1041.39|1038.99|1040.53|1038.13|1041.64|1039.24|1038.9|1036.5|0
1655465700000|2022-06-17 11:35:00|1040.65|1038.25|1043.39|1040.99|1045.13|1042.73|1040.65|1038.25|0
1655466000000|2022-06-17 11:40:00|1043.14|1040.74|1046.62|1044.22|1047.12|1044.72|1043.14|1040.74|0
1655466300000|2022-06-17 11:45:00|1046.87|1044.47|1050.48|1048.08|1050.6|1048.2|1046.87|1044.47|0
1655466600000|2022-06-17 11:50:00|1050.98|1048.58|1051.64|1049.24|1052.63|1050.23|1049.36|1046.96|0
1655466900000|2022-06-17 11:55:00|1051.14|1048.74|1047.92|1045.52|1052.15|1049.75|1047.67|1045.27|0
1655467200000|2022-06-17 12:00:00|1047.67|1045.27|1046.93|1044.53|1051.15|1048.75|1045.93|1043.53|0
1655467500000|2022-06-17 12:05:00|1046.68|1044.28|1045.91|1043.51|1048.89|1046.49|1045.66|1043.26|0
1655467800000|2022-06-17 12:10:00|1046.16|1043.76|1045.91|1043.51|1046.66|1044.26|1042.93|1040.53|0
1655468100000|2022-06-17 12:15:00|1046.16|1043.76|1044.2|1041.8|1047.78|1045.38|1043.7|1041.3|0
1655468400000|2022-06-17 12:20:00|1043.7|1041.3|1044.94|1042.54|1045.94|1043.54|1042.96|1040.56|0
1655468700000|2022-06-17 12:25:00|1044.45|1042.05|1046.68|1044.28|1046.93|1044.53|1044.2|1041.8|0
1655469000000|2022-06-17 12:30:00|1046.93|1044.53|1049.42|1047.02|1049.92|1047.52|1045.19|1042.79|0
1655469300000|2022-06-17 12:35:00|1049.55|1047.15|1050.41|1048.01|1050.54|1048.14|1046.19|1043.79|0
1655469600000|2022-06-17 12:40:00|1049.67|1047.27|1052.78|1050.38|1053.65|1051.25|1049.67|1047.27|0
1655469900000|2022-06-17 12:45:00|1052.9|1050.5|1060.87|1058.47|1062.11|1059.71|1052.9|1050.5|0
1655470200000|2022-06-17 12:50:00|1061.12|1058.72|1059.88|1057.48|1061.62|1059.22|1058.38|1055.98|0
1655470500000|2022-06-17 12:55:00|1059.13|1056.73|1061.62|1059.22|1063.61|1061.21|1057.39|1054.99|0
1655470800000|2022-06-17 13:00:00|1062.61|1060.21|1064.85|1062.45|1066.34|1063.94|1062.11|1059.71|0
1655471100000|2022-06-17 13:05:00|1064.35|1061.95|1073.81|1071.41|1074.06|1071.66|1064.1|1061.7|0
1655471400000|2022-06-17 13:10:00|1074.06|1071.66|1076.05|1073.65|1079.53|1077.13|1072.56|1070.16|0
1655471700000|2022-06-17 13:15:00|1076.3|1073.9|1070.32|1067.92|1078.17|1075.77|1067.84|1065.44|0
1655472000000|2022-06-17 13:20:00|1071.07|1068.67|1073.31|1070.91|1074.31|1071.91|1070.57|1068.17|0
1655472300000|2022-06-17 13:25:00|1070.57|1068.17|1078.92|1076.52|1079.28|1076.88|1068.21|1065.81|0
1655472600000|2022-06-17 13:30:00|1079.03|1076.63|1060.37|1057.97|1079.03|1076.63|1058.38|1055.98|0
1655472900000|2022-06-17 13:35:00|1057.14|1054.74|1062.86|1060.46|1066.09|1063.69|1057.14|1054.74|0
1655473200000|2022-06-17 13:40:00|1063.24|1060.84|1049.68|1047.28|1063.24|1060.84|1047.07|1044.67|0
1655473500000|2022-06-17 13:45:00|1050.18|1047.78|1051.37|1048.97|1055.9|1053.5|1047.44|1045.04|0
1655473800000|2022-06-17 13:50:00|1052.11|1049.71|1043.62|1041.22|1052.61|1050.21|1041.92|1039.52|0
1655474100000|2022-06-17 13:55:00|1044.12|1041.72|1049.59|1047.19|1051.83|1049.43|1040.14|1037.74|0
1655474400000|2022-06-17 14:00:00|1048.35|1045.95|1058.43|1056.03|1062.53|1060.13|1048.1|1045.7|0
1655474700000|2022-06-17 14:05:00|1058.05|1055.65|1065.27|1062.87|1067.01|1064.61|1056.8|1054.4|0
1655475000000|2022-06-17 14:10:00|1064.52|1062.12|1062.53|1060.13|1065.77|1063.37|1059.29|1056.89|0
1655475300000|2022-06-17 14:15:00|1063.52|1061.12|1077.03|1074.63|1078.03|1075.63|1062.41|1060.01|0
1655475600000|2022-06-17 14:20:00|1076.28|1073.88|1086.23|1083.35|1089.98|1087.58|1076.28|1073.88|0
1655475900000|2022-06-17 14:25:00|1087.48|1084.6|1083.99|1081.11|1087.48|1084.6|1082.63|1079.75|0
1655476800000|2022-06-17 14:40:00|1099.22|1096.34|1095.49|1092.61|1103.45|1100.57|1094.49|1091.61|0
1655477100000|2022-06-17 14:45:00|1096.11|1093.23|1105.2|1102.32|1111.92|1109.04|1095.98|1093.1|0
1655477400000|2022-06-17 14:50:00|1106.19|1103.31|1104.44|1101.56|1108.44|1105.56|1102.7|1099.82|0
1655477700000|2022-06-17 14:55:00|1103.69|1100.81|1097.47|1094.59|1103.69|1100.81|1095.48|1092.6|0
1655478000000|2022-06-17 15:00:00|1098.96|1096.08|1086.46|1083.58|1105.93|1103.05|1083.48|1080.6|0
1655478300000|2022-06-17 15:05:00|1087.71|1084.83|1074.76|1071.88|1088.71|1085.83|1074.26|1071.38|0
1655478600000|2022-06-17 15:10:00|1074.51|1071.63|1081.23|1078.35|1082.11|1079.23|1074.51|1071.63|0
1655478900000|2022-06-17 15:15:00|1081.48|1078.6|1068.67|1065.79|1081.48|1078.6|1066.8|1063.92|0
1655479200000|2022-06-17 15:20:00|1068.04|1065.16|1080.27|1077.39|1081.19|1078.31|1067.29|1064.41|0
1655479500000|2022-06-17 15:25:00|1080.02|1077.14|1069.18|1066.3|1083.13|1080.25|1065.94|1063.06|0
1655479800000|2022-06-17 15:30:00|1068.93|1066.05|1071.42|1068.54|1071.92|1069.04|1061.21|1058.33|0
1655480100000|2022-06-17 15:35:00|1072.42|1069.54|1073.41|1070.53|1079.39|1076.51|1070.92|1068.04|0
1655480400000|2022-06-17 15:40:00|1073.16|1070.28|1079.69|1076.81|1079.69|1076.81|1067.43|1064.55|0
1655480700000|2022-06-17 15:45:00|1080.68|1077.8|1078.94|1076.06|1082.93|1080.05|1075.45|1072.57|0
1655481000000|2022-06-17 15:50:00|1079.69|1076.81|1085.67|1082.79|1089.4|1086.52|1076.2|1073.32|0
1655481300000|2022-06-17 15:55:00|1085.42|1082.54|1085.3|1082.42|1088.41|1085.53|1080.18|1077.3|0
1655481600000|2022-06-17 16:00:00|1085.42|1082.54|1088.92|1086.04|1093.39|1090.51|1085.42|1082.54|0
1655481900000|2022-06-17 16:05:00|1088.42|1085.54|1086.33|1083.45|1092.8|1089.92|1082.84|1079.96|0
1655482200000|2022-06-17 16:10:00|1086.82|1083.94|1078.61|1075.73|1089.56|1086.68|1078|1075.12|0
1655482500000|2022-06-17 16:15:00|1077.37|1074.49|1083.09|1080.21|1084.58|1081.7|1074.26|1071.38|0
1655482800000|2022-06-17 16:20:00|1083.59|1080.71|1078.61|1075.73|1084.83|1081.95|1077.62|1074.74|0
1655483100000|2022-06-17 16:25:00|1078.36|1075.48|1077|1074.12|1081.1|1078.22|1073.89|1071.01|0
1655483400000|2022-06-17 16:30:00|1076.37|1073.49|1078.61|1075.73|1082.34|1079.46|1075.38|1072.5|0
1655483700000|2022-06-17 16:35:00|1078.36|1075.48|1073.89|1071.01|1083.59|1080.71|1073.89|1071.01|0
1655484000000|2022-06-17 16:40:00|1073.64|1070.76|1073.89|1071.01|1081.85|1078.97|1072.52|1069.64|0
1655484300000|2022-06-17 16:45:00|1072.64|1069.76|1072.1|1069.22|1078.61|1075.73|1071.6|1068.72|0
1655484600000|2022-06-17 16:50:00|1071.85|1068.97|1081.85|1078.97|1084.09|1081.21|1071.85|1068.97|0
1655484900000|2022-06-17 16:55:00|1081.35|1078.47|1077|1074.12|1082.6|1079.72|1074.64|1071.76|0
1655485200000|2022-06-17 17:00:00|1076.88|1074|1067.67|1064.79|1079.61|1076.73|1067.67|1064.79|0
1655485500000|2022-06-17 17:05:00|1068.17|1065.29|1054.25|1051.37|1068.42|1065.54|1052.76|1049.88|0
1655485800000|2022-06-17 17:10:00|1053.76|1050.88|1050.03|1047.15|1058.23|1055.35|1046.55|1043.67|0
1655486100000|2022-06-17 17:15:00|1050.65|1047.77|1053.68|1050.8|1056.24|1053.36|1050.53|1047.65|0
1655486400000|2022-06-17 17:20:00|1054.43|1051.55|1053.03|1050.15|1059.24|1056.36|1053.03|1050.15|0
1655486700000|2022-06-17 17:25:00|1052.53|1049.65|1061.72|1058.84|1062.96|1060.08|1052.53|1049.65|0
1655487000000|2022-06-17 17:30:00|1061.47|1058.59|1058.24|1055.36|1066.2|1063.32|1058.24|1055.36|0
1655487300000|2022-06-17 17:35:00|1058.49|1055.61|1060.98|1058.1|1064.46|1061.58|1056.01|1053.13|0
1655487600000|2022-06-17 17:40:00|1061.22|1058.34|1057.5|1054.62|1062.96|1060.08|1055.89|1053.01|0
1655487900000|2022-06-17 17:45:00|1058.24|1055.36|1064.46|1061.58|1071.42|1068.54|1057.25|1054.37|0
1655488200000|2022-06-17 17:50:00|1063.71|1060.83|1063.46|1060.58|1065.2|1062.32|1060.98|1058.1|0
1655488500000|2022-06-17 17:55:00|1064.7|1061.82|1061.47|1058.59|1065.08|1062.2|1057|1054.12|0
1655488800000|2022-06-17 18:00:00|1060.23|1057.35|1058.49|1055.61|1062.72|1059.84|1056.01|1053.13|0
1655489100000|2022-06-17 18:05:00|1058.74|1055.86|1057|1054.12|1062.47|1059.59|1056.01|1053.13|0
1655489400000|2022-06-17 18:10:00|1056.75|1053.87|1053.49|1050.61|1060.48|1057.6|1053.49|1050.61|0
1655489700000|2022-06-17 18:15:00|1053.62|1050.74|1052|1049.12|1056.47|1053.59|1048.77|1045.89|0
1655490000000|2022-06-17 18:20:00|1051.5|1048.62|1050.01|1047.13|1051.75|1048.87|1047.28|1044.4|0
1655490300000|2022-06-17 18:25:00|1049.89|1047.01|1056.22|1053.34|1056.72|1053.84|1049.26|1046.38|0
1655490600000|2022-06-17 18:30:00|1057.46|1054.58|1058.71|1055.83|1063.68|1060.8|1056.97|1054.09|0
1655490900000|2022-06-17 18:35:00|1058.21|1055.33|1049.51|1046.63|1059.95|1057.07|1049.51|1046.63|0
1655491200000|2022-06-17 18:40:00|1048.77|1045.89|1051.75|1048.87|1052.49|1049.61|1044.05|1041.17|0
1655491500000|2022-06-17 18:45:00|1052.37|1049.49|1055.23|1052.35|1055.48|1052.6|1050.75|1047.87|0
1655491800000|2022-06-17 18:50:00|1056.72|1053.84|1058.96|1056.08|1060.7|1057.82|1054.48|1051.6|0
1655492100000|2022-06-17 18:55:00|1059.2|1056.32|1059.2|1056.32|1062.68|1059.8|1055.11|1052.23|0
1655492400000|2022-06-17 19:00:00|1058.46|1055.58|1058.71|1055.83|1060.45|1057.57|1052.74|1049.86|0
1655492700000|2022-06-17 19:05:00|1058.21|1055.33|1062.44|1059.56|1062.93|1060.05|1056.97|1054.09|0
1655493000000|2022-06-17 19:10:00|1062.93|1060.05|1074.9|1072.02|1077.11|1074.23|1062.68|1059.8|0
1655493300000|2022-06-17 19:15:00|1075.89|1073.01|1068.72|1066.32|1077.17|1074.29|1066.98|1064.58|0
1655493600000|2022-06-17 19:20:00|1068.47|1066.07|1058.29|1055.89|1068.72|1066.32|1056.05|1053.65|0
1655493900000|2022-06-17 19:25:00|1058.53|1056.13|1054.31|1051.91|1058.53|1056.13|1051.58|1049.18|0
1655494200000|2022-06-17 19:30:00|1053.57|1051.17|1060.02|1057.62|1064.25|1061.85|1053.07|1050.67|0
1655494500000|2022-06-17 19:35:00|1059.28|1056.88|1055.8|1053.4|1061.27|1058.87|1055.3|1052.9|0
1655494800000|2022-06-17 19:40:00|1056.05|1053.65|1064.5|1062.1|1065.74|1063.34|1056.05|1053.65|0
1655495100000|2022-06-17 19:45:00|1065.24|1062.84|1066.48|1064.08|1069.72|1067.32|1063.5|1061.1|0
1655495400000|2022-06-17 19:50:00|1066.73|1064.33|1068.72|1066.32|1074.19|1071.79|1064.25|1061.85|0
1655495700000|2022-06-17 19:55:00|1068.97|1066.57|1076.18|1073.78|1076.43|1074.03|1063.5|1061.1|0
1655496000000|2022-06-17 20:00:00|1076.68|1074.28|1065.74|1063.34|1076.68|1074.28|1065.74|1063.34|0
1655496300000|2022-06-17 20:05:00|1065.49|1063.09|1066.48|1064.08|1067.98|1065.58|1064.74|1062.34|0
1655496600000|2022-06-17 20:10:00|1066.73|1064.33|1072.2|1069.8|1074.44|1072.04|1066.24|1063.84|0
1655784900000|2022-06-21 04:15:00|1019.2|1016.4|1018.2|1015.4|1019.2|1016.4|1017.83|1015.03|0
1655785200000|2022-06-21 04:20:00|1017.95|1015.15|1017.21|1014.41|1017.95|1015.15|1016.71|1013.91|0
1655785500000|2022-06-21 04:25:00|1017.09|1014.29|1017.95|1015.15|1018.2|1015.4|1016.46|1013.66|0
1655785800000|2022-06-21 04:30:00|1017.83|1015.03|1016.71|1013.91|1017.83|1015.03|1016.71|1013.91|0
1655786100000|2022-06-21 04:35:00|1016.59|1013.79|1017.95|1015.15|1017.95|1015.15|1016.21|1013.41|0
1655786400000|2022-06-21 04:40:00|1018.08|1015.28|1017.46|1014.66|1018.45|1015.65|1017.46|1014.66|0
1655786700000|2022-06-21 04:45:00|1017.21|1014.41|1017.7|1014.9|1017.95|1015.15|1017.21|1014.41|0
1655787000000|2022-06-21 04:50:00|1017.46|1014.66|1016.71|1013.91|1017.58|1014.78|1016.21|1013.41|0
1655787300000|2022-06-21 04:55:00|1016.59|1013.79|1017.21|1014.41|1017.45|1014.65|1016.34|1013.54|0
1655787600000|2022-06-21 05:00:00|1016.96|1014.16|1016.21|1013.41|1016.96|1014.16|1015.47|1012.67|0
1655787900000|2022-06-21 05:05:00|1016.46|1013.66|1016.71|1013.91|1018.2|1015.4|1015.96|1013.16|0
1655788200000|2022-06-21 05:10:00|1016.46|1013.66|1017.7|1014.9|1018.33|1015.53|1015.96|1013.16|0
1655788500000|2022-06-21 05:15:00|1017.95|1015.15|1017.45|1014.65|1017.95|1015.15|1016.71|1013.91|0
1655788800000|2022-06-21 05:20:00|1017.58|1014.78|1017.7|1014.9|1018.2|1015.4|1016.59|1013.79|0
1655789100000|2022-06-21 05:25:00|1017.45|1014.65|1018.45|1015.65|1019.44|1016.64|1017.45|1014.65|0
1655789400000|2022-06-21 05:30:00|1018.2|1015.4|1020.19|1017.39|1021.18|1018.38|1017.7|1014.9|0
1655789700000|2022-06-21 05:35:00|1020.07|1017.27|1022.17|1019.37|1022.8|1020|1020.07|1017.27|0
1655790000000|2022-06-21 05:40:00|1021.93|1019.13|1022.67|1019.87|1023.8|1021|1021.93|1019.13|0
1655790300000|2022-06-21 05:45:00|1022.55|1019.75|1022.92|1020.12|1023.42|1020.62|1022.42|1019.62|0
1655790600000|2022-06-21 05:50:00|1023.17|1020.37|1021.43|1018.63|1023.67|1020.87|1021.18|1018.38|0
1655790900000|2022-06-21 05:55:00|1021.68|1018.88|1021.81|1019.01|1024.04|1021.24|1021.56|1018.76|0
1655791200000|2022-06-21 06:00:00|1022.17|1019.37|1021.93|1019.13|1022.67|1019.87|1018.45|1015.65|0
1655791500000|2022-06-21 06:05:00|1022.06|1019.26|1022.3|1019.5|1023.67|1020.87|1021.18|1018.38|0
1655791800000|2022-06-21 06:10:00|1022.17|1019.37|1024.91|1022.11|1025.16|1022.36|1022.17|1019.37|0
1655792100000|2022-06-21 06:15:00|1025.04|1022.24|1024.04|1021.24|1025.29|1022.49|1022.55|1019.75|0
1655792400000|2022-06-21 06:20:00|1024.41|1021.61|1025.9|1023.1|1026.4|1023.6|1023.42|1020.62|0
1655792700000|2022-06-21 06:25:00|1025.65|1022.85|1025.9|1023.1|1027.39|1024.59|1024.66|1021.86|0
1655793000000|2022-06-21 06:30:00|1026.28|1023.48|1027.92|1025.12|1028.41|1025.61|1025.9|1023.1|0
1655793300000|2022-06-21 06:35:00|1027.67|1024.87|1030.65|1027.85|1031.64|1028.84|1027.67|1024.87|0
1655793600000|2022-06-21 06:40:00|1030.9|1028.1|1029.65|1026.85|1031.39|1028.59|1028.66|1025.86|0
1655793900000|2022-06-21 06:45:00|1029.54|1026.74|1025.68|1022.88|1029.65|1026.85|1025.68|1022.88|0
1655794200000|2022-06-21 06:50:00|1025.81|1023.01|1024.93|1022.13|1026.55|1023.75|1024.68|1021.88|0
1655794500000|2022-06-21 06:55:00|1025.68|1022.88|1026.42|1023.62|1026.67|1023.87|1024.56|1021.76|0
1655794800000|2022-06-21 07:00:00|1027.42|1024.62|1026.55|1023.75|1027.42|1024.62|1025.18|1022.38|0
1655795100000|2022-06-21 07:05:00|1026.35|1023.95|1025.23|1022.83|1026.72|1024.32|1024.24|1021.84|0
1655795400000|2022-06-21 07:10:00|1025.48|1023.08|1020.39|1017.99|1025.86|1023.46|1020.26|1017.86|0
1655795700000|2022-06-21 07:15:00|1020.26|1017.86|1020.34|1017.94|1020.59|1018.19|1016.91|1014.51|0
1655796000000|2022-06-21 07:20:00|1020.21|1017.81|1019.71|1017.31|1022.08|1019.68|1019.21|1016.81|0
1655796300000|2022-06-21 07:25:00|1019.59|1017.19|1015.98|1013.58|1019.96|1017.56|1015.98|1013.58|0
1655796600000|2022-06-21 07:30:00|1015.73|1013.33|1012.38|1009.98|1015.73|1013.33|1010.52|1008.12|0
1655796900000|2022-06-21 07:35:00|1012.26|1009.86|1008.63|1006.23|1012.75|1010.35|1008.63|1006.23|0
1655797200000|2022-06-21 07:40:00|1008.75|1006.35|1008.88|1006.48|1009.5|1007.1|1007.39|1004.99|0
1655797500000|2022-06-21 07:45:00|1008.5|1006.1|1009.13|1006.73|1010.74|1008.34|1008.5|1006.1|0
1655797800000|2022-06-21 07:50:00|1009|1006.6|1007.26|1004.86|1009.38|1006.98|1005.27|1002.87|0
1655798100000|2022-06-21 07:55:00|1007.01|1004.61|1008.25|1005.85|1010.12|1007.72|1006.89|1004.49|0
1655798400000|2022-06-21 08:00:00|1009|1006.6|1006.02|1003.62|1009.74|1007.34|1005.77|1003.37|0
1655798700000|2022-06-21 08:05:00|1005.77|1003.37|1004|1001.6|1006.49|1004.09|1003.75|1001.35|0
1655799000000|2022-06-21 08:10:00|1003.75|1001.35|1005.24|1002.84|1005.24|1002.84|1003.01|1000.61|0
1655799300000|2022-06-21 08:15:00|1005.62|1003.22|1006.74|1004.34|1008.6|1006.2|1004.75|1002.35|0
1655799600000|2022-06-21 08:20:00|1007.11|1004.71|1006.24|1003.84|1007.98|1005.58|1006.24|1003.84|0
1655799900000|2022-06-21 08:25:00|1006.37|1003.97|1006.98|1004.58|1008.23|1005.83|1006.12|1003.72|0
1655800200000|2022-06-21 08:30:00|1007.23|1004.83|1007.36|1004.96|1007.98|1005.58|1006.49|1004.09|0
1655800500000|2022-06-21 08:35:00|1006.98|1004.58|1009.1|1006.7|1009.72|1007.32|1005.37|1002.97|0
1655800800000|2022-06-21 08:40:00|1008.97|1006.57|1008.6|1006.2|1010.71|1008.31|1008.23|1005.83|0
1655801100000|2022-06-21 08:45:00|1008.35|1005.95|1007.73|1005.33|1009.22|1006.82|1006.98|1004.58|0
1655801400000|2022-06-21 08:50:00|1007.36|1004.96|1006.98|1004.58|1008.85|1006.45|1006.49|1004.09|0
1655801700000|2022-06-21 08:55:00|1007.23|1004.83|1004.75|1002.35|1007.48|1005.08|1004.75|1002.35|0
1655802000000|2022-06-21 09:00:00|1004.88|1002.48|1004.13|1001.73|1005.37|1002.97|1003.01|1000.61|0
1655802300000|2022-06-21 09:05:00|1004.25|1001.85|1003.75|1001.35|1005|1002.6|1003.75|1001.35|0
1655802600000|2022-06-21 09:10:00|1004|1001.6|1005.99|1003.59|1006.49|1004.09|1003.75|1001.35|0
1655802900000|2022-06-21 09:15:00|1005.74|1003.34|1005.49|1003.09|1006.86|1004.46|1004.88|1002.48|0
1655803200000|2022-06-21 09:20:00|1005.74|1003.34|1006.49|1004.09|1006.86|1004.46|1004.75|1002.35|0
1655803500000|2022-06-21 09:25:00|1005.99|1003.59|1005.99|1003.59|1006.37|1003.97|1005.12|1002.72|0
1655803800000|2022-06-21 09:30:00|1005.74|1003.34|1006.12|1003.72|1007.11|1004.71|1005.49|1003.09|0
1655804100000|2022-06-21 09:35:00|1005.99|1003.59|1004.87|1002.47|1006.24|1003.84|1004|1001.6|0
1655804400000|2022-06-21 09:40:00|1004.99|1002.59|1005.74|1003.34|1006.24|1003.84|1004.99|1002.59|0
1655804700000|2022-06-21 09:45:00|1005.49|1003.09|1007.23|1004.83|1007.23|1004.83|1005.49|1003.09|0
1655805000000|2022-06-21 09:50:00|1007.48|1005.08|1010.09|1007.69|1010.46|1008.06|1006.48|1004.08|0
1655805300000|2022-06-21 09:55:00|1010.21|1007.81|1010.7|1008.3|1011.7|1009.3|1009.72|1007.32|0
1655805600000|2022-06-21 10:00:00|1010.95|1008.55|1012.57|1010.17|1012.57|1010.17|1010.21|1007.81|0
1655805900000|2022-06-21 10:05:00|1012.44|1010.04|1008.72|1006.32|1012.82|1010.42|1008.72|1006.32|0
1655806200000|2022-06-21 10:10:00|1008.96|1006.56|1011.45|1009.05|1013.19|1010.79|1008.96|1006.56|0
1655806500000|2022-06-21 10:15:00|1011.58|1009.18|1008.22|1005.82|1011.58|1009.18|1007.97|1005.57|0
1655806800000|2022-06-21 10:20:00|1007.85|1005.45|1008.84|1006.44|1009.46|1007.06|1007.47|1005.07|0
1655807100000|2022-06-21 10:25:00|1008.96|1006.56|1009.09|1006.69|1010.45|1008.05|1008.6|1006.2|0
1655807400000|2022-06-21 10:30:00|1008.96|1006.56|1007.22|1004.82|1009.21|1006.81|1006.73|1004.33|0
1655807700000|2022-06-21 10:35:00|1007.47|1005.07|1008.96|1006.56|1010.45|1008.05|1006.98|1004.58|0
1655808000000|2022-06-21 10:40:00|1008.84|1006.44|1007.6|1005.2|1009.46|1007.06|1007.35|1004.95|0
1655808300000|2022-06-21 10:45:00|1007.97|1005.57|1007.97|1005.57|1008.71|1006.31|1007.22|1004.82|0
1655808600000|2022-06-21 10:50:00|1008.22|1005.82|1007.47|1005.07|1008.71|1006.31|1007.22|1004.82|0
1655808900000|2022-06-21 10:55:00|1007.72|1005.32|1009.37|1006.97|1010.98|1008.58|1007.47|1005.07|0
1655809200000|2022-06-21 11:00:00|1010.24|1007.84|1010.61|1008.21|1010.73|1008.33|1009.49|1007.09|0
1655809500000|2022-06-21 11:05:00|1010.73|1008.33|1015.21|1012.81|1015.21|1012.81|1010.61|1008.21|0
1655809800000|2022-06-21 11:10:00|1014.96|1012.56|1014.21|1011.81|1015.45|1013.05|1013.96|1011.56|0
1655810100000|2022-06-21 11:15:00|1014.34|1011.94|1013.84|1011.44|1015.7|1013.3|1013.6|1011.2|0
1655810400000|2022-06-21 11:20:00|1013.71|1011.31|1014.46|1012.06|1016.45|1014.05|1013.47|1011.07|0
1655810700000|2022-06-21 11:25:00|1014.34|1011.94|1011.97|1009.57|1014.95|1012.55|1011.85|1009.45|0
1655811000000|2022-06-21 11:30:00|1012.22|1009.82|1013.84|1011.44|1013.96|1011.56|1011.47|1009.07|0
1655811300000|2022-06-21 11:35:00|1013.96|1011.56|1013.21|1010.81|1014.46|1012.06|1012.97|1010.57|0
1655811600000|2022-06-21 11:40:00|1013.34|1010.94|1013.46|1011.06|1014.46|1012.06|1012.6|1010.2|0
1655811900000|2022-06-21 11:45:00|1013.71|1011.31|1017.32|1014.92|1017.44|1015.04|1013.46|1011.06|0
1655812200000|2022-06-21 11:50:00|1017.19|1014.79|1023.65|1021.25|1024.53|1022.13|1016.94|1014.54|0
1655812500000|2022-06-21 11:55:00|1023.41|1021.01|1021.94|1019.54|1023.41|1021.01|1021.17|1018.77|0
1655812800000|2022-06-21 12:00:00|1022.18|1019.78|1023.18|1020.78|1023.68|1021.28|1021.94|1019.54|0
1655813100000|2022-06-21 12:05:00|1022.68|1020.28|1026.04|1023.64|1026.41|1024.01|1022.43|1020.03|0
1655813400000|2022-06-21 12:10:00|1025.42|1023.02|1020.44|1018.04|1025.42|1023.02|1020.44|1018.04|0
1655813700000|2022-06-21 12:15:00|1019.95|1017.55|1019.33|1016.93|1020.44|1018.04|1018.7|1016.3|0
1655814000000|2022-06-21 12:20:00|1019.45|1017.05|1018.7|1016.3|1019.95|1017.55|1017.21|1014.81|0
1655814300000|2022-06-21 12:25:00|1018.46|1016.06|1018.7|1016.3|1018.95|1016.55|1016.96|1014.56|0
1655814600000|2022-06-21 12:30:00|1018.95|1016.55|1016.47|1014.07|1019.95|1017.55|1015.47|1013.07|0
1655814900000|2022-06-21 12:35:00|1016.22|1013.82|1018.46|1016.06|1018.7|1016.3|1015.35|1012.95|0
1655815200000|2022-06-21 12:40:00|1018.21|1015.81|1018.7|1016.3|1019.2|1016.8|1016.96|1014.56|0
1655815500000|2022-06-21 12:45:00|1018.83|1016.43|1018.95|1016.55|1019.58|1017.18|1017.96|1015.56|0
1655815800000|2022-06-21 12:50:00|1019.2|1016.8|1019.45|1017.05|1020.94|1018.54|1018.21|1015.81|0
1655816100000|2022-06-21 12:55:00|1019.7|1017.3|1023.67|1021.27|1023.92|1021.52|1019.7|1017.3|0
1655816400000|2022-06-21 13:00:00|1023.92|1021.52|1020.19|1017.79|1024.3|1021.9|1019.95|1017.55|0
1655816700000|2022-06-21 13:05:00|1019.95|1017.55|1017.71|1015.31|1021.19|1018.79|1017.21|1014.81|0
1655817000000|2022-06-21 13:10:00|1017.96|1015.56|1017.21|1014.81|1019.45|1017.05|1017.21|1014.81|0
1655817300000|2022-06-21 13:15:00|1017.46|1015.06|1018.45|1016.05|1019.45|1017.05|1016.71|1014.31|0
1655817600000|2022-06-21 13:20:00|1018.7|1016.3|1016.22|1013.82|1019.7|1017.3|1015.97|1013.57|0
1655817900000|2022-06-21 13:25:00|1016.47|1014.07|1015.72|1013.32|1018.95|1016.55|1015.72|1013.32|0
1655818200000|2022-06-21 13:30:00|1014.61|1012.21|1010.48|1008.08|1015.22|1012.82|1009.24|1006.84|0
1655818500000|2022-06-21 13:35:00|1009.98|1007.58|1000.17|997.77|1010.73|1008.33|999.8|997.4|0
1655818800000|2022-06-21 13:40:00|999.8|997.4|995.08|992.68|1000.04|997.64|993.09|990.69|0
1655819100000|2022-06-21 13:45:00|994.83|992.43|997.98|995.58|1001.46|999.06|994.83|992.43|0
1655819400000|2022-06-21 13:50:00|997.73|995.33|995|992.6|1000.21|997.81|994.25|991.85|0
1655819700000|2022-06-21 13:55:00|995.25|992.85|985.81|983.41|995.25|992.85|985.06|982.66|0
1655820000000|2022-06-21 14:00:00|985.19|982.79|983.32|980.92|989.53|987.13|983.07|980.67|0
1655820300000|2022-06-21 14:05:00|983.57|981.17|987.6|985.2|987.85|985.45|982.58|980.18|0
1655820600000|2022-06-21 14:10:00|987.35|984.95|983.88|981.48|988.35|985.95|982.39|979.99|0
1655820900000|2022-06-21 14:15:00|983.14|980.74|985.37|982.97|988.35|985.95|982.64|980.24|0
1655821200000|2022-06-21 14:20:00|985.62|983.22|979.41|977.01|987.85|985.45|978.42|976.02|0
1655821500000|2022-06-21 14:25:00|979.66|977.26|982.64|980.24|985.37|982.97|978.92|976.52|0
1655821800000|2022-06-21 14:30:00|981.65|979.25|981.4|979|983.63|981.23|975.19|972.79|0
1655822100000|2022-06-21 14:35:00|981.15|978.75|978.67|976.27|983.88|981.48|978.67|976.27|0
1655822400000|2022-06-21 14:40:00|978.42|976.02|979.41|977.01|980.16|977.76|976.93|974.53|0
1655822700000|2022-06-21 14:45:00|978.92|976.52|975.95|973.55|980.65|978.25|974.2|971.8|0
1655823000000|2022-06-21 14:50:00|975.7|973.3|973.72|971.32|975.95|973.55|973.22|970.82|0
1655823300000|2022-06-21 14:55:00|973.97|971.57|972.53|970.13|974.71|972.31|971|968.6|0
1655823600000|2022-06-21 15:00:00|972.77|970.37|971.53|969.13|975.01|972.61|971.04|968.64|0
1655823900000|2022-06-21 15:05:00|972.03|969.63|974.01|971.61|975.5|973.1|972.03|969.63|0
1655824200000|2022-06-21 15:10:00|973.77|971.37|979.22|976.82|979.97|977.57|973.52|971.12|0
1655824500000|2022-06-21 15:15:00|979.72|977.32|977.98|975.58|980.21|977.81|974.89|972.49|0
1655824800000|2022-06-21 15:20:00|977.48|975.08|981.7|979.3|982.69|980.29|976|973.6|0
1655825100000|2022-06-21 15:25:00|981.45|979.05|981.7|979.3|982.45|980.05|979.47|977.07|0
1655825400000|2022-06-21 15:30:00|981.45|979.05|978.86|976.46|981.95|979.55|978.86|976.46|0
1655825700000|2022-06-21 15:35:00|978.65|976.25|985.37|982.97|985.86|983.46|977.18|974.78|0
1655826000000|2022-06-21 15:40:00|985.61|983.21|985.12|982.72|987.35|984.95|982.39|979.99|0
1655826300000|2022-06-21 15:45:00|984.87|982.47|984.93|982.53|989.34|986.94|984.62|982.22|0
1655826600000|2022-06-21 15:50:00|984.43|982.03|990.14|987.74|990.14|987.74|983.68|981.28|0
1655826900000|2022-06-21 15:55:00|989.89|987.49|991.38|988.98|991.63|989.23|986.66|984.26|0
1655827200000|2022-06-21 16:00:00|991.63|989.23|990.4|988|992.14|989.74|986.18|983.78|0
1655827500000|2022-06-21 16:05:00|990.9|988.5|992.64|990.24|993.38|990.98|988.67|986.27|0
1655827800000|2022-06-21 16:10:00|992.39|989.99|990.4|988|994.37|991.97|989.91|987.51|0
1655828100000|2022-06-21 16:15:00|990.15|987.75|987.18|984.78|991.64|989.24|987.18|984.78|0
1655828400000|2022-06-21 16:20:00|987.42|985.02|986.93|984.53|990.15|987.75|986.18|983.78|0
1655828700000|2022-06-21 16:25:00|986.43|984.03|986.43|984.03|987.92|985.52|984.2|981.8|0
1655829000000|2022-06-21 16:30:00|986.18|983.78|985.19|982.79|987.92|985.52|984.2|981.8|0
1655829300000|2022-06-21 16:35:00|985.44|983.04|982.46|980.06|985.44|983.04|981.22|978.82|0
1655829600000|2022-06-21 16:40:00|982.71|980.31|981.72|979.32|985.44|983.04|981.22|978.82|0
1655829900000|2022-06-21 16:45:00|981.85|979.45|982.71|980.31|984.69|982.29|981.22|978.82|0
1655830200000|2022-06-21 16:50:00|981.97|979.57|980.15|977.75|983.7|981.3|979.41|977.01|0
1655830500000|2022-06-21 16:55:00|979.9|977.5|978.17|975.77|981.14|978.74|977.67|975.27|0
1655830800000|2022-06-21 17:00:00|977.67|975.27|978.91|976.51|980.4|978|977.17|974.77|0
1655831100000|2022-06-21 17:05:00|978.79|976.39|978.91|976.51|982.88|980.48|978.41|976.01|0
1655831400000|2022-06-21 17:10:00|978.66|976.26|975.68|973.28|979.9|977.5|974.44|972.04|0
1655831700000|2022-06-21 17:15:00|975.44|973.04|977.92|975.52|979.16|976.76|975.44|973.04|0
1655832000000|2022-06-21 17:20:00|977.67|975.27|979.16|976.76|981.39|978.99|976.93|974.53|0
1655832300000|2022-06-21 17:25:00|979.41|977.01|981.39|978.99|981.64|979.24|978.17|975.77|0
1655832600000|2022-06-21 17:30:00|981.64|979.24|977.67|975.27|981.64|979.24|976.92|974.52|0
1655832900000|2022-06-21 17:35:00|977.42|975.02|981.35|978.95|981.6|979.2|977.42|975.02|0
1655833200000|2022-06-21 17:40:00|981.6|979.2|980.36|977.96|984.58|982.18|980.11|977.71|0
1655833500000|2022-06-21 17:45:00|979.86|977.46|980.61|978.21|983.09|980.69|979.86|977.46|0
1655833800000|2022-06-21 17:50:00|980.36|977.96|983.59|981.19|983.59|981.19|979.86|977.46|0
1655834100000|2022-06-21 17:55:00|983.84|981.44|985.33|982.93|986.32|983.92|983.34|980.94|0
1655834400000|2022-06-21 18:00:00|985.08|982.68|986.32|983.92|988.06|985.66|984.83|982.43|0
1655834700000|2022-06-21 18:05:00|986.57|984.17|983.09|980.69|987.06|984.66|982.35|979.95|0
1655835000000|2022-06-21 18:10:00|982.84|980.44|984.58|982.18|984.83|982.43|979.86|977.46|0
1655835300000|2022-06-21 18:15:00|984.33|981.93|982.59|980.19|985.08|982.68|980.36|977.96|0
1655835600000|2022-06-21 18:20:00|982.84|980.44|983.59|981.19|985.08|982.68|980.86|978.46|0
1655835900000|2022-06-21 18:25:00|984.08|981.68|981.1|978.7|984.08|981.68|980.36|977.96|0
1655836200000|2022-06-21 18:30:00|980.86|978.46|979.12|976.72|982.59|980.19|979.12|976.72|0
1655836500000|2022-06-21 18:35:00|979.37|976.97|985.32|982.92|986.57|984.17|978.62|976.22|0
1655836800000|2022-06-21 18:40:00|985.08|982.68|979.44|977.04|986.32|983.92|978.2|975.8|0
1655837100000|2022-06-21 18:45:00|979.69|977.29|982.17|979.77|982.67|980.27|978.95|976.55|0
1655837400000|2022-06-21 18:50:00|982.42|980.02|973.74|971.34|982.42|980.02|973.49|971.09|0
1655837700000|2022-06-21 18:55:00|973.99|971.59|972.99|970.59|974.98|972.58|972.25|969.85|0
1655838000000|2022-06-21 19:00:00|972.75|970.35|971.01|968.61|974.23|971.83|969.52|967.12|0
1655838300000|2022-06-21 19:05:00|970.76|968.36|970.99|968.59|973.24|970.84|970.27|967.87|0
1655838600000|2022-06-21 19:10:00|970.74|968.34|970.74|968.34|972.23|969.83|968.51|966.11|0
1655838900000|2022-06-21 19:15:00|970.49|968.09|973.47|971.07|973.96|971.56|970|967.6|0
1655839200000|2022-06-21 19:20:00|973.72|971.32|971.98|969.58|974.71|972.31|970.24|967.84|0
1655839500000|2022-06-21 19:25:00|972.48|970.08|974.17|971.77|976.62|974.22|971.98|969.58|0
1655839800000|2022-06-21 19:30:00|973.18|970.78|973.18|970.78|976.16|973.76|972.19|969.79|0
1655840100000|2022-06-21 19:35:00|973.68|971.28|977.69|975.29|978.64|976.24|973.68|971.28|0
1655840400000|2022-06-21 19:40:00|977.44|975.04|977.44|975.04|980.17|977.77|976.44|974.04|0
1655840700000|2022-06-21 19:45:00|977.19|974.79|977.68|975.28|979.17|976.77|976.69|974.29|0
1655841000000|2022-06-21 19:50:00|973.72|971.32|977.44|975.04|979.17|976.77|973.47|971.07|0
1655841300000|2022-06-21 19:55:00|978.18|975.78|983.14|980.74|987.36|984.96|978.18|975.78|0
1655841600000|2022-06-21 20:00:00|983.64|981.24|986.5|984.1|987.84|985.44|983.64|981.24|0
1655841900000|2022-06-21 20:05:00|986.26|983.86|986.01|983.61|986.75|984.35|983.78|981.38|0
1655842200000|2022-06-21 20:10:00|985.76|983.36|985.02|982.62|986.75|984.35|983.53|981.13|0
1655842500000|2022-06-21 20:15:00|984.22|981.42|983.98|981.18|984.47|981.67|983.48|980.68|0
1655842800000|2022-06-21 20:20:00|984.11|981.31|982.49|979.69|984.11|981.31|981.75|978.95|0
1655843100000|2022-06-21 20:25:00|982.74|979.94|982.74|979.94|983.23|980.43|982.49|979.69|0
1655843400000|2022-06-21 20:30:00|982.98|980.18|981.99|979.19|983.23|980.43|981.74|978.94|0
1655843700000|2022-06-21 20:35:00|982.24|979.44|981.99|979.19|982.24|979.44|981|978.2|0
1655844000000|2022-06-21 20:40:00|982.24|979.44|982.24|979.44|982.98|980.18|981.99|979.19|0
1655844300000|2022-06-21 20:45:00|981.99|979.19|981.74|978.94|982.37|979.57|981.5|978.7|0
1655844600000|2022-06-21 20:50:00|981.5|978.7|981.99|979.19|982.24|979.44|981.25|978.45|0
1655844900000|2022-06-21 20:55:00|982.49|979.69|982.86|980.06|983.48|980.68|982.12|979.32|0
1655845200000|2022-06-21 21:00:00|983.2|980.4|983.35|980.55|983.42|980.62|983.16|980.36|0
1655845500000|2022-06-21 21:05:00|983.31|980.51|983.46|980.66|983.6|980.8|983.31|980.51|0
1655845800000|2022-06-21 21:10:00|983.57|980.77|983.68|980.88|983.75|980.95|983.46|980.66|0
1655846100000|2022-06-21 21:15:00|983.6|980.8|982.83|980.03|983.6|980.8|982.23|979.43|0
1655846400000|2022-06-21 21:20:00|982.7|979.9|983.82|981.02|984.11|981.31|982.55|979.75|0
1655846700000|2022-06-21 21:25:00|983.86|981.06|983.42|980.62|983.86|981.06|983.38|980.58|0
1655847000000|2022-06-21 21:30:00|983.53|980.73|984|981.2|984.22|981.42|982.87|980.07|0
1655847300000|2022-06-21 21:35:00|983.96|981.16|984.07|981.27|984.14|981.34|983.92|981.12|0
1655847600000|2022-06-21 21:40:00|984|981.2|983.92|981.12|984.11|981.31|983.85|981.05|0
1655847900000|2022-06-21 21:45:00|983.89|981.09|983.27|980.47|983.89|981.09|983.27|980.47|0
1655848200000|2022-06-21 21:50:00|983.02|980.22|983.2|980.4|983.38|980.58|983.02|980.22|0
1655848500000|2022-06-21 21:55:00|983.16|980.36|983.85|981.05|984.69|981.89|983.16|980.36|0
1655848800000|2022-06-21 22:00:00|985.09|982.29|989.92|987.12|989.92|987.12|984.85|982.05|0
1655849100000|2022-06-21 22:05:00|990.17|987.37|988.93|986.13|991.16|988.36|988.19|985.39|0
1655849400000|2022-06-21 22:10:00|988.68|985.88|988.44|985.64|989.92|987.12|988.44|985.64|0
1655849700000|2022-06-21 22:15:00|988.68|985.88|989.18|986.38|989.92|987.12|988.57|985.77|0
1655850000000|2022-06-21 22:20:00|989.43|986.63|987.2|984.4|990.17|987.37|986.95|984.15|0
1655850300000|2022-06-21 22:25:00|986.95|984.15|987.82|985.02|988.19|985.39|986.95|984.15|0
1655850600000|2022-06-21 22:30:00|987.69|984.89|988.68|985.88|989.43|986.63|987.69|984.89|0
1655850900000|2022-06-21 22:35:00|988.07|985.27|989.92|987.12|990.55|987.75|988.07|985.27|0
1655851200000|2022-06-21 22:40:00|990.17|987.37|987.94|985.14|990.17|987.37|987.94|985.14|0
1655851500000|2022-06-21 22:45:00|988.19|985.39|988.43|985.63|988.44|985.64|987.2|984.4|0
1655851800000|2022-06-21 22:50:00|988.19|985.39|988.48|985.68|988.72|985.92|987.69|984.89|0
1655852100000|2022-06-21 22:55:00|988.36|985.56|986.74|983.94|988.85|986.05|986.74|983.94|0
1655852400000|2022-06-21 23:00:00|986.87|984.07|988.48|985.68|989.47|986.67|986.74|983.94|0
1655852700000|2022-06-21 23:05:00|988.72|985.92|989.96|987.16|989.96|987.16|988.23|985.43|0
1655853000000|2022-06-21 23:10:00|990.21|987.41|990.71|987.91|990.95|988.15|989.71|986.91|0
1655853300000|2022-06-21 23:15:00|990.46|987.66|992.19|989.39|992.44|989.64|990.46|987.66|0
1655853600000|2022-06-21 23:20:00|992.44|989.64|991.45|988.65|992.69|989.89|991.45|988.65|0
1655853900000|2022-06-21 23:25:00|991.58|988.78|991.95|989.15|991.95|989.15|990.71|987.91|0
1655854200000|2022-06-21 23:30:00|991.58|988.78|988.97|986.17|991.83|989.03|988.97|986.17|0
1655854500000|2022-06-21 23:35:00|988.85|986.05|989.22|986.42|990.21|987.41|988.85|986.05|0
1655854800000|2022-06-21 23:40:00|988.97|986.17|990.59|987.79|991.2|988.4|988.97|986.17|0
1655855100000|2022-06-21 23:45:00|990.46|987.66|988.97|986.17|990.95|988.15|988.72|985.92|0
1655855400000|2022-06-21 23:50:00|988.72|985.92|987.98|985.18|988.97|986.17|987.48|984.68|0
1655855700000|2022-06-21 23:55:00|987.73|984.93|987.73|984.93|988.23|985.43|987.48|984.68|0
1655856000000|2022-06-22 00:00:00|987.61|984.81|990.95|988.15|991.2|988.4|987.23|984.43|0
1655856300000|2022-06-22 00:05:00|991.08|988.28|995.3|992.5|995.91|993.11|990.7|987.9|0
1655856600000|2022-06-22 00:10:00|995.17|992.37|997.65|994.85|998.89|996.09|994.8|992|0
1655856900000|2022-06-22 00:15:00|997.4|994.6|996.41|993.61|998.39|995.59|995.42|992.62|0
1655857200000|2022-06-22 00:20:00|996.04|993.24|998.15|995.35|998.15|995.35|994.18|991.38|0
1655857500000|2022-06-22 00:25:00|997.9|995.1|995.91|993.11|998.03|995.23|994.67|991.87|0
1655857800000|2022-06-22 00:30:00|995.66|992.86|998.89|996.09|999.02|996.22|994.92|992.12|0
1655858100000|2022-06-22 00:35:00|998.64|995.84|998.64|995.84|998.77|995.97|996.54|993.74|0
1655858400000|2022-06-22 00:40:00|998.39|995.59|997.63|994.83|998.89|996.09|997.63|994.83|0
1655858700000|2022-06-22 00:45:00|997.76|994.96|999.86|997.06|1000.11|997.31|997.63|994.83|0
1655859000000|2022-06-22 00:50:00|1000.11|997.31|1000.11|997.31|1001.35|998.55|999.37|996.57|0
1655859300000|2022-06-22 00:55:00|999.99|997.19|999|996.2|1000.36|997.56|998.62|995.82|0
1655859600000|2022-06-22 01:00:00|998.87|996.07|1000.11|997.31|1000.85|998.05|998.75|995.95|0
1655859900000|2022-06-22 01:05:00|999.86|997.06|997.88|995.08|999.86|997.06|997.76|994.96|0
1655860200000|2022-06-22 01:10:00|998.01|995.21|997.88|995.08|998.62|995.82|996.76|993.96|0
1655860500000|2022-06-22 01:15:00|997.76|994.96|997.26|994.46|998.37|995.57|996.64|993.84|0
1655860800000|2022-06-22 01:20:00|997.01|994.21|998.25|995.45|998.25|995.45|996.14|993.34|0
1655861100000|2022-06-22 01:25:00|998.37|995.57|998.12|995.32|998.37|995.57|996.88|994.08|0
1655861400000|2022-06-22 01:30:00|998.37|995.57|999.99|997.19|1000.61|997.81|997.38|994.58|0
1655861700000|2022-06-22 01:35:00|999.86|997.06|1004.08|1001.28|1004.58|1001.78|999.36|996.56|0
1655862000000|2022-06-22 01:40:00|1004.33|1001.53|1006.81|1004.01|1007.06|1004.26|1003.34|1000.54|0
1655862300000|2022-06-22 01:45:00|1007.06|1004.26|1004.82|1002.02|1007.8|1005|1004.46|1001.66|0
1655862600000|2022-06-22 01:50:00|1005.2|1002.4|1005.82|1003.02|1006.81|1004.01|1004.08|1001.28|0
1655862900000|2022-06-22 01:55:00|1006.07|1003.27|1004.82|1002.02|1007.31|1004.51|1004.58|1001.78|0
1655863200000|2022-06-22 02:00:00|1004.95|1002.15|1003.33|1000.53|1004.95|1002.15|1003.09|1000.29|0
1655863500000|2022-06-22 02:05:00|1003.46|1000.66|1004.7|1001.9|1005.57|1002.77|1003.09|1000.29|0
1655863800000|2022-06-22 02:10:00|1004.58|1001.78|1004.33|1001.53|1005.07|1002.27|1002.97|1000.17|0
1655864100000|2022-06-22 02:15:00|1004.58|1001.78|1007.68|1004.88|1007.8|1005|1004.46|1001.66|0
1655864400000|2022-06-22 02:20:00|1007.55|1004.75|1008.8|1006|1009.79|1006.99|1006.81|1004.01|0
1655864700000|2022-06-22 02:25:00|1008.68|1005.88|1008.68|1005.88|1009.79|1006.99|1008.3|1005.5|0
1655865000000|2022-06-22 02:30:00|1008.8|1006|1008.3|1005.5|1009.04|1006.24|1008.3|1005.5|0
1655865300000|2022-06-22 02:35:00|1008.55|1005.75|1008.55|1005.75|1009.04|1006.24|1006.31|1003.51|0
1655865600000|2022-06-22 02:40:00|1008.79|1005.99|1012.02|1009.22|1012.27|1009.47|1007.8|1005|0
1655865900000|2022-06-22 02:45:00|1012.52|1009.72|1015.5|1012.7|1015.5|1012.7|1012.4|1009.6|0
1655866200000|2022-06-22 02:50:00|1015.25|1012.45|1015.25|1012.45|1016.74|1013.94|1014.51|1011.71|0
1655866500000|2022-06-22 02:55:00|1015.5|1012.7|1018.73|1015.93|1018.73|1015.93|1015|1012.2|0
1655866800000|2022-06-22 03:00:00|1018.98|1016.18|1018.86|1016.06|1019.22|1016.42|1016.49|1013.69|0
1655867100000|2022-06-22 03:05:00|1018.73|1015.93|1020.47|1017.67|1020.47|1017.67|1017.62|1014.82|0
1655867400000|2022-06-22 03:10:00|1020.22|1017.42|1019.75|1016.95|1022.21|1019.41|1019.75|1016.95|0
1655867700000|2022-06-22 03:15:00|1019.88|1017.08|1019.25|1016.45|1020.74|1017.94|1019|1016.2|0
1655868000000|2022-06-22 03:20:00|1019.5|1016.7|1019.75|1016.95|1019.75|1016.95|1018.01|1015.21|0
1655868300000|2022-06-22 03:25:00|1019.5|1016.7|1018.01|1015.21|1019.5|1016.7|1017.26|1014.46|0
1655868600000|2022-06-22 03:30:00|1018.26|1015.46|1020.74|1017.94|1021.98|1019.18|1018.26|1015.46|0
1655868900000|2022-06-22 03:35:00|1020.87|1018.07|1023.22|1020.42|1023.72|1020.92|1020.74|1017.94|0
1655869200000|2022-06-22 03:40:00|1022.86|1020.06|1021.37|1018.57|1023.47|1020.67|1020.99|1018.19|0
1655869500000|2022-06-22 03:45:00|1021.49|1018.69|1020|1017.2|1021.73|1018.93|1019.25|1016.45|0
1655869800000|2022-06-22 03:50:00|1019.88|1017.08|1019.38|1016.58|1020|1017.2|1017.64|1014.84|0
1655870100000|2022-06-22 03:55:00|1019.5|1016.7|1019.5|1016.7|1020.24|1017.44|1019|1016.2|0
1655870400000|2022-06-22 04:00:00|1019.63|1016.83|1020.49|1017.69|1020.49|1017.69|1019.5|1016.7|0
1655870700000|2022-06-22 04:05:00|1020.74|1017.94|1019.88|1017.08|1020.74|1017.94|1019.25|1016.45|0
1655871000000|2022-06-22 04:10:00|1019.75|1016.95|1021.8|1019|1023.43|1020.63|1019.5|1016.7|0
1655871300000|2022-06-22 04:15:00|1021.92|1019.12|1021.67|1018.87|1022.42|1019.62|1021.18|1018.38|0
1655871600000|2022-06-22 04:20:00|1021.55|1018.75|1020.93|1018.13|1022.42|1019.62|1020.07|1017.27|0
1655871900000|2022-06-22 04:25:00|1020.81|1018.01|1021.43|1018.63|1021.8|1019|1020.19|1017.39|0
1655872200000|2022-06-22 04:30:00|1021.55|1018.75|1019.94|1017.14|1021.67|1018.87|1019.69|1016.89|0
1655872500000|2022-06-22 04:35:00|1019.82|1017.02|1019.94|1017.14|1020.68|1017.88|1019.69|1016.89|0
1655872800000|2022-06-22 04:40:00|1020.07|1017.27|1019.44|1016.64|1020.07|1017.27|1019.19|1016.39|0
1655873100000|2022-06-22 04:45:00|1019.32|1016.52|1018.2|1015.4|1019.69|1016.89|1017.58|1014.78|0
1655873400000|2022-06-22 04:50:00|1017.83|1015.03|1019.08|1016.28|1019.45|1016.65|1017.38|1014.58|0
1655873700000|2022-06-22 04:55:00|1018.83|1016.03|1018.08|1015.28|1018.96|1016.16|1017.96|1015.16|0
1655874000000|2022-06-22 05:00:00|1017.96|1015.16|1015.98|1013.18|1018.71|1015.91|1015.1|1012.3|0
1655874300000|2022-06-22 05:05:00|1016.35|1013.55|1016.84|1014.04|1017.83|1015.03|1015.35|1012.55|0
1655874600000|2022-06-22 05:10:00|1016.59|1013.79|1020.81|1018.01|1021.06|1018.26|1016.1|1013.3|0
1655874900000|2022-06-22 05:15:00|1021.06|1018.26|1019.2|1016.4|1021.06|1018.26|1019.08|1016.28|0
1655875200000|2022-06-22 05:20:00|1019.32|1016.52|1017.83|1015.03|1020.07|1017.27|1017.34|1014.54|0
1655875500000|2022-06-22 05:25:00|1018.33|1015.53|1018.83|1016.03|1019.45|1016.65|1018.33|1015.53|0
1655875800000|2022-06-22 05:30:00|1018.96|1016.16|1019.82|1017.02|1020.07|1017.27|1018.83|1016.03|0
1655876100000|2022-06-22 05:35:00|1020.07|1017.27|1022.3|1019.5|1022.8|1020|1020.07|1017.27|0
1655876400000|2022-06-22 05:40:00|1022.05|1019.25|1024.29|1021.49|1024.54|1021.74|1021.69|1018.89|0
1655876700000|2022-06-22 05:45:00|1024.04|1021.24|1023.79|1020.99|1025.03|1022.23|1023.54|1020.74|0
1655877000000|2022-06-22 05:50:00|1023.92|1021.12|1029.01|1026.21|1030|1027.2|1023.79|1020.99|0
1655877300000|2022-06-22 05:55:00|1029.5|1026.7|1029.75|1026.95|1030.99|1028.19|1027.89|1025.09|0
1655877600000|2022-06-22 06:00:00|1029.5|1026.7|1028.26|1025.46|1030|1027.2|1025.53|1022.73|0
1655877900000|2022-06-22 06:05:00|1028.51|1025.71|1028.26|1025.46|1028.76|1025.96|1025.78|1022.98|0
1655878200000|2022-06-22 06:10:00|1028.51|1025.71|1032.61|1029.81|1032.98|1030.18|1027.52|1024.72|0
1655878500000|2022-06-22 06:15:00|1031.74|1028.94|1034.35|1031.55|1035.71|1032.91|1030.74|1027.94|0
1655878800000|2022-06-22 06:20:00|1034.47|1031.67|1031.24|1028.44|1034.97|1032.17|1030.74|1027.94|0
1655879100000|2022-06-22 06:25:00|1030.99|1028.19|1032.36|1029.56|1033.73|1030.93|1030.5|1027.7|0
1655879400000|2022-06-22 06:30:00|1032.48|1029.68|1031.74|1028.94|1033.85|1031.05|1030.5|1027.7|0
1655879700000|2022-06-22 06:35:00|1031.87|1029.07|1031.12|1028.32|1032.86|1030.06|1031.12|1028.32|0
1655880000000|2022-06-22 06:40:00|1030.99|1028.19|1030.5|1027.7|1032.98|1030.18|1030.5|1027.7|0
1655880300000|2022-06-22 06:45:00|1030.62|1027.82|1028.76|1025.96|1031.24|1028.44|1028.26|1025.46|0
1655880600000|2022-06-22 06:50:00|1028.51|1025.71|1030|1027.2|1030.99|1028.19|1027.51|1024.71|0
1655880900000|2022-06-22 06:55:00|1029.75|1026.95|1030.62|1027.82|1032.11|1029.31|1029.5|1026.7|0
1655881200000|2022-06-22 07:00:00|1030.01|1027.21|1039.16|1036.36|1039.77|1036.97|1029.59|1026.79|0
1655881500000|2022-06-22 07:05:00|1039.7|1037.3|1048.76|1046.36|1051.13|1048.73|1039.57|1037.17|0
1655881800000|2022-06-22 07:10:00|1049.76|1047.36|1046.89|1044.49|1052.85|1050.45|1046.89|1044.49|0
1655882100000|2022-06-22 07:15:00|1046.64|1044.24|1048.13|1045.73|1049.25|1046.85|1044.9|1042.5|0
1655882400000|2022-06-22 07:20:00|1049.12|1046.72|1053.1|1050.7|1055.58|1053.18|1048.13|1045.73|0
1655882700000|2022-06-22 07:25:00|1052.35|1049.95|1050.25|1047.85|1053.22|1050.82|1048.63|1046.23|0
1655883000000|2022-06-22 07:30:00|1051.11|1048.71|1042.67|1040.27|1051.73|1049.33|1040.93|1038.53|0
1655883300000|2022-06-22 07:35:00|1042.42|1040.02|1045.65|1043.25|1047.14|1044.74|1042.17|1039.77|0
1655883600000|2022-06-22 07:40:00|1045.9|1043.5|1050.24|1047.84|1050.24|1047.84|1044.65|1042.25|0
1655883900000|2022-06-22 07:45:00|1050.49|1048.09|1051.61|1049.21|1054.34|1051.94|1049.37|1046.97|0
1655884200000|2022-06-22 07:50:00|1051.49|1049.09|1053.59|1051.19|1054.34|1051.94|1049.87|1047.47|0
1655884500000|2022-06-22 07:55:00|1053.84|1051.44|1052.85|1050.45|1054.58|1052.18|1051.36|1048.96|0
1655884800000|2022-06-22 08:00:00|1053.34|1050.94|1055.58|1053.18|1056.7|1054.3|1049.62|1047.22|0
1655885100000|2022-06-22 08:05:00|1055.71|1053.31|1054.34|1051.94|1058.56|1056.16|1054.34|1051.94|0
1655885400000|2022-06-22 08:10:00|1053.84|1051.44|1050.86|1048.46|1054.09|1051.69|1048.38|1045.98|0
1655885700000|2022-06-22 08:15:00|1051.11|1048.71|1053.09|1050.69|1053.09|1050.69|1049.37|1046.97|0
1655886000000|2022-06-22 08:20:00|1052.85|1050.45|1052.23|1049.83|1054.09|1051.69|1050.11|1047.71|0
1655886300000|2022-06-22 08:25:00|1052.35|1049.95|1053.47|1051.07|1054.83|1052.43|1051.6|1049.2|0
1655886600000|2022-06-22 08:30:00|1053.72|1051.32|1049.3|1046.9|1054.34|1051.94|1047.81|1045.41|0
1655886900000|2022-06-22 08:35:00|1049.55|1047.15|1048.56|1046.16|1050.43|1048.03|1045.83|1043.43|0
1655887200000|2022-06-22 08:40:00|1048.31|1045.91|1050.79|1048.39|1051.79|1049.39|1047.81|1045.41|0
1655887500000|2022-06-22 08:45:00|1050.67|1048.27|1052.78|1050.38|1053.53|1051.13|1050.3|1047.9|0
1655887800000|2022-06-22 08:50:00|1053.03|1050.63|1049.18|1046.78|1053.16|1050.76|1048.81|1046.41|0
1655888100000|2022-06-22 08:55:00|1049.55|1047.15|1048.06|1045.66|1049.8|1047.4|1047.56|1045.16|0
1655888400000|2022-06-22 09:00:00|1047.94|1045.54|1046.7|1044.3|1047.94|1045.54|1044.58|1042.18|0
1655888700000|2022-06-22 09:05:00|1046.57|1044.17|1047.31|1044.91|1048.31|1045.91|1045.82|1043.42|0
1655889000000|2022-06-22 09:10:00|1047.2|1044.8|1048.8|1046.4|1049.3|1046.9|1046.95|1044.55|0
1655889300000|2022-06-22 09:15:00|1049.3|1046.9|1044.09|1041.69|1049.55|1047.15|1043.59|1041.19|0
1655889600000|2022-06-22 09:20:00|1043.97|1041.57|1041.85|1039.45|1044.83|1042.43|1040.86|1038.46|0
1655889900000|2022-06-22 09:25:00|1042.1|1039.7|1042.6|1040.2|1043.34|1040.94|1041.35|1038.95|0
1655890200000|2022-06-22 09:30:00|1043.09|1040.69|1045.21|1042.81|1045.58|1043.18|1042.6|1040.2|0
1655890500000|2022-06-22 09:35:00|1045.33|1042.93|1043.22|1040.82|1045.33|1042.93|1042.1|1039.7|0
1655890800000|2022-06-22 09:40:00|1043.09|1040.69|1041.35|1038.95|1044.58|1042.18|1040.74|1038.34|0
1655891100000|2022-06-22 09:45:00|1042.1|1039.7|1044.46|1042.06|1044.83|1042.43|1041.23|1038.83|0
1655891400000|2022-06-22 09:50:00|1044.21|1041.81|1040.74|1038.34|1044.58|1042.18|1040.61|1038.21|0
1655891700000|2022-06-22 09:55:00|1040.99|1038.59|1041.23|1038.83|1042.35|1039.95|1039.86|1037.46|0
1655892000000|2022-06-22 10:00:00|1041.35|1038.95|1039.61|1037.21|1042.72|1040.32|1039.12|1036.72|0
1655892300000|2022-06-22 10:05:00|1039.25|1036.85|1037.13|1034.73|1039.25|1036.85|1037.13|1034.73|0
1655892600000|2022-06-22 10:10:00|1037.38|1034.98|1037.13|1034.73|1037.88|1035.48|1035.64|1033.24|0
1655892900000|2022-06-22 10:15:00|1037.01|1034.61|1038.12|1035.72|1038.62|1036.22|1035.89|1033.49|0
1655893200000|2022-06-22 10:20:00|1038.01|1035.61|1034.9|1032.5|1038.01|1035.61|1034.65|1032.25|0
1655893500000|2022-06-22 10:25:00|1035.15|1032.75|1035.39|1032.99|1035.89|1033.49|1034.03|1031.63|0
1655893800000|2022-06-22 10:30:00|1034.4|1032|1035.89|1033.49|1036.14|1033.74|1034.4|1032|0
1655894100000|2022-06-22 10:35:00|1035.64|1033.24|1037.63|1035.23|1038.62|1036.22|1034.78|1032.38|0
1655894400000|2022-06-22 10:40:00|1037.88|1035.48|1039.37|1036.97|1041.35|1038.95|1037.88|1035.48|0
1655894700000|2022-06-22 10:45:00|1039.49|1037.09|1035.89|1033.49|1039.49|1037.09|1035.64|1033.24|0
1655895000000|2022-06-22 10:50:00|1035.77|1033.37|1034.65|1032.25|1036.63|1034.23|1034.15|1031.75|0
1655895300000|2022-06-22 10:55:00|1034.53|1032.13|1038.12|1035.72|1038.62|1036.22|1034.53|1032.13|0
1655895600000|2022-06-22 11:00:00|1037.26|1034.86|1034.28|1031.88|1037.88|1035.48|1032.66|1030.26|0
1655895900000|2022-06-22 11:05:00|1034.4|1032|1034.28|1031.88|1035.64|1033.24|1033.16|1030.76|0
1655896200000|2022-06-22 11:10:00|1034.15|1031.75|1035.14|1032.74|1035.39|1032.99|1033.29|1030.89|0
1655896500000|2022-06-22 11:15:00|1035.39|1032.99|1030.18|1027.78|1035.64|1033.24|1030.18|1027.78|0
1655896800000|2022-06-22 11:20:00|1030.43|1028.03|1031.55|1029.15|1031.92|1029.52|1028.94|1026.54|0
1655897100000|2022-06-22 11:25:00|1031.17|1028.77|1028.44|1026.04|1031.3|1028.9|1028.44|1026.04|0
1655897400000|2022-06-22 11:30:00|1028.08|1025.68|1028.69|1026.29|1029.93|1027.53|1027.45|1025.05|0
1655897700000|2022-06-22 11:35:00|1028.57|1026.17|1030.68|1028.28|1031.67|1029.27|1028.32|1025.92|0
1655898000000|2022-06-22 11:40:00|1030.81|1028.41|1032.91|1030.51|1032.91|1030.51|1030.43|1028.03|0
1655898300000|2022-06-22 11:45:00|1032.79|1030.39|1034.89|1032.49|1035.39|1032.99|1032.66|1030.26|0
1655898600000|2022-06-22 11:50:00|1034.65|1032.25|1034.4|1032|1035.39|1032.99|1033.9|1031.5|0
1655898900000|2022-06-22 11:55:00|1034.53|1032.13|1036.63|1034.23|1036.88|1034.48|1033.9|1031.5|0
1655899200000|2022-06-22 12:00:00|1036.88|1034.48|1037.63|1035.23|1038.62|1036.22|1034.4|1032|0
1655899500000|2022-06-22 12:05:00|1037.51|1035.11|1038.62|1036.22|1039.61|1037.21|1036.88|1034.48|0
1655899800000|2022-06-22 12:10:00|1038.87|1036.47|1038.62|1036.22|1039.36|1036.96|1036.88|1034.48|0
1655900100000|2022-06-22 12:15:00|1038.87|1036.47|1042.59|1040.19|1043.22|1040.82|1037.87|1035.47|0
1655900400000|2022-06-22 12:20:00|1043.09|1040.69|1042.09|1039.69|1043.71|1041.31|1041.85|1039.45|0
1655900700000|2022-06-22 12:25:00|1041.85|1039.45|1041.73|1039.33|1042.34|1039.94|1040.11|1037.71|0
1655901000000|2022-06-22 12:30:00|1041.85|1039.45|1045.32|1042.92|1046.94|1044.54|1041.35|1038.95|0
1655901300000|2022-06-22 12:35:00|1045.45|1043.05|1046.56|1044.16|1048.05|1045.65|1044.83|1042.43|0
1655901600000|2022-06-22 12:40:00|1046.81|1044.41|1044.82|1042.42|1048.05|1045.65|1044.82|1042.42|0
1655901900000|2022-06-22 12:45:00|1045.07|1042.67|1045.7|1043.3|1045.82|1043.42|1043.83|1041.43|0
1655902200000|2022-06-22 12:50:00|1045.82|1043.42|1043.22|1040.82|1047.56|1045.16|1040.35|1037.95|0
1655902500000|2022-06-22 12:55:00|1043.33|1040.93|1035.77|1033.37|1043.33|1040.93|1035.39|1032.99|0
1655902800000|2022-06-22 13:00:00|1035.64|1033.24|1041.35|1038.95|1041.6|1039.2|1035.64|1033.24|0
1655903100000|2022-06-22 13:05:00|1041.1|1038.7|1040.73|1038.33|1044.08|1041.68|1040.35|1037.95|0
1655903400000|2022-06-22 13:10:00|1040.6|1038.2|1039.11|1036.71|1042.34|1039.94|1037.62|1035.22|0
1655903700000|2022-06-22 13:15:00|1039.24|1036.84|1038.12|1035.72|1041.35|1038.95|1037.62|1035.22|0
1655904000000|2022-06-22 13:20:00|1038.37|1035.97|1032.79|1030.39|1038.37|1035.97|1032.16|1029.76|0
1655904300000|2022-06-22 13:25:00|1033.4|1031|1027.7|1025.3|1036.63|1034.23|1025.46|1023.06|0
1655904600000|2022-06-22 13:30:00|1028.44|1026.04|1018.12|1015.72|1032.41|1030.01|1008.1|1005.7|0
1655904900000|2022-06-22 13:35:00|1019.12|1016.72|1018.34|1015.94|1023.83|1021.43|1012.63|1010.23|0
1655905200000|2022-06-22 13:40:00|1018.09|1015.69|1011.88|1009.48|1024.05|1021.65|1011.88|1009.48|0
1655905500000|2022-06-22 13:45:00|1011.63|1009.23|1009.16|1006.76|1014.61|1012.21|1006.55|1004.15|0
1655905800000|2022-06-22 13:50:00|1010.4|1008|994.53|992.13|1017.35|1014.95|993.78|991.38|0
1655906100000|2022-06-22 13:55:00|994.28|991.88|999.93|997.53|999.93|997.53|990.07|987.67|0
1655906400000|2022-06-22 14:00:00|999.43|997.03|1000.92|998.52|1006.63|1004.23|995.21|992.81|0
1655906700000|2022-06-22 14:05:00|1000.67|998.27|994.74|992.34|1004.64|1002.24|994.74|992.34|0
1655907000000|2022-06-22 14:10:00|994.25|991.85|986.31|983.91|998.71|996.31|985.57|983.17|0
1655907300000|2022-06-22 14:15:00|986.81|984.41|975.66|973.26|988.05|985.65|975.66|973.26|0
1655907600000|2022-06-22 14:20:00|975.9|973.5|965.65|963.25|978|975.6|965.4|963|0
1655907900000|2022-06-22 14:25:00|965.9|963.5|966.41|964.01|968.38|965.98|964.66|962.26|0
1655908200000|2022-06-22 14:30:00|965.67|963.27|964.18|961.78|967.9|965.5|960.71|958.31|0
1655908500000|2022-06-22 14:35:00|964.43|962.03|955.76|953.36|966.16|963.76|955.02|952.62|0
1655908800000|2022-06-22 14:40:00|955.52|953.12|959.97|957.57|962.45|960.05|955.27|952.87|0
1655909100000|2022-06-22 14:45:00|959.72|957.32|966.16|963.76|971.12|968.72|959.48|957.08|0
1655909400000|2022-06-22 14:50:00|966.9|964.5|967.4|965|968.64|966.24|963.68|961.28|0
1655909700000|2022-06-22 14:55:00|967.65|965.25|966.41|964.01|970.12|967.72|965.91|963.51|0
1655910000000|2022-06-22 15:00:00|966.66|964.26|975.46|973.06|979.79|977.39|965.91|963.51|0
1655910300000|2022-06-22 15:05:00|974.75|972.35|972.55|970.15|979.96|977.56|972.3|969.9|0
1655910600000|2022-06-22 15:10:00|973.05|970.65|974.04|971.64|974.53|972.13|970.82|968.42|0
1655910900000|2022-06-22 15:15:00|973.79|971.39|967.39|964.99|974.04|971.64|966.15|963.75|0
1655911200000|2022-06-22 15:20:00|967.14|964.74|969.12|966.72|972.35|969.95|967.14|964.74|0
1655911500000|2022-06-22 15:25:00|968.88|966.48|967.44|965.04|969.62|967.22|964.17|961.77|0
1655911800000|2022-06-22 15:30:00|967.2|964.8|962.49|960.09|967.44|965.04|958.17|955.77|0
1655912100000|2022-06-22 15:35:00|962.74|960.34|962.25|959.85|963.48|961.08|960.76|958.36|0
1655912400000|2022-06-22 15:40:00|962|959.6|974.87|972.47|975.37|972.97|961.88|959.48|0
1655912700000|2022-06-22 15:45:00|975.12|972.72|975.65|973.25|980.85|978.45|974.13|971.73|0
1655913000000|2022-06-22 15:50:00|975.89|973.49|982.83|980.43|984.07|981.67|975.15|972.75|0
1655913300000|2022-06-22 15:55:00|983.08|980.68|987.55|985.15|988.29|985.89|980.6|978.2|0
1655913600000|2022-06-22 16:00:00|987.8|985.4|985.56|983.16|989.04|986.64|976.64|974.24|0
1655913900000|2022-06-22 16:05:00|987.05|984.65|990.27|987.87|993.25|990.85|986.31|983.91|0
1655914200000|2022-06-22 16:10:00|989.77|987.37|985.81|983.41|990.52|988.12|983.57|981.17|0
1655914500000|2022-06-22 16:15:00|985.56|983.16|978.99|976.59|986.05|983.65|977.88|975.48|0
1655914800000|2022-06-22 16:20:00|979.86|977.46|979.28|976.88|980.85|978.45|975.81|973.41|0
1655915100000|2022-06-22 16:25:00|979.52|977.12|978.53|976.13|980.52|978.12|976.05|973.65|0
1655915400000|2022-06-22 16:30:00|979.28|976.88|974.57|972.17|980.02|977.62|973.57|971.17|0
1655915700000|2022-06-22 16:35:00|974.07|971.67|978.23|975.83|978.23|975.83|971.34|968.94|0
1655916000000|2022-06-22 16:40:00|977.73|975.33|971.78|969.38|977.73|975.33|971.78|969.38|0
1655916300000|2022-06-22 16:45:00|972.03|969.63|974.75|972.35|975.5|973.1|971.04|968.64|0
1655916600000|2022-06-22 16:50:00|974.26|971.86|974.26|971.86|976.99|974.59|972.77|970.37|0
1655916900000|2022-06-22 16:55:00|974.01|971.61|969.8|967.4|975.75|973.35|969.3|966.9|0
1655917200000|2022-06-22 17:00:00|970.04|967.64|976.49|974.09|979.22|976.82|968.8|966.4|0
1655917500000|2022-06-22 17:05:00|976.99|974.59|974.75|972.35|976.99|974.59|973.51|971.11|0
1655917800000|2022-06-22 17:10:00|975|972.6|970.54|968.14|975|972.6|969.8|967.4|0
1655918100000|2022-06-22 17:15:00|970.29|967.89|965.84|963.44|971.79|969.39|965.59|963.19|0
1655918400000|2022-06-22 17:20:00|965.34|962.94|963.36|960.96|966.83|964.43|962.37|959.97|0
1655918700000|2022-06-22 17:25:00|963.11|960.71|963.36|960.96|966.33|963.93|960.88|958.48|0
1655919000000|2022-06-22 17:30:00|963.61|961.21|968.81|966.41|968.81|966.41|963.61|961.21|0
1655919300000|2022-06-22 17:35:00|969.55|967.15|966.08|963.68|971.54|969.14|965.34|962.94|0
1655919600000|2022-06-22 17:40:00|966.33|963.93|963.56|961.16|967.57|965.17|963.56|961.16|0
1655919900000|2022-06-22 17:45:00|963.32|960.92|960.09|957.69|964.55|962.15|960.09|957.69|0
1655920200000|2022-06-22 17:50:00|960.34|957.94|964.8|962.4|966.04|963.64|960.09|957.69|0
1655920500000|2022-06-22 17:55:00|965.05|962.65|963.07|960.67|967.53|965.13|962.82|960.42|0
1655920800000|2022-06-22 18:00:00|962.08|959.68|960.59|958.19|964.06|961.66|958.61|956.21|0
1655921100000|2022-06-22 18:05:00|960.34|957.94|949.88|947.48|961.08|958.68|948.95|946.55|0
1655921400000|2022-06-22 18:10:00|950.62|948.22|950.39|947.99|953.61|951.21|950.14|947.74|0
1655921700000|2022-06-22 18:15:00|950.14|947.74|950.14|947.74|951.88|949.48|947.17|944.77|0
1655922000000|2022-06-22 18:20:00|949.4|947|955.83|952.95|959.56|957.16|949.4|947|0
1655922300000|2022-06-22 18:25:00|956.08|953.2|961.53|958.65|962.03|959.15|955.83|952.95|0
1655922600000|2022-06-22 18:30:00|961.04|958.16|959.3|956.42|961.91|959.03|958.56|955.68|0
1655922900000|2022-06-22 18:35:00|959.05|956.17|961.16|958.28|961.66|958.78|958.93|956.05|0
1655923200000|2022-06-22 18:40:00|961.78|958.9|962.53|960.13|965.26|962.86|959.55|956.67|0
1655923500000|2022-06-22 18:45:00|962.78|960.38|967.24|964.84|967.24|964.84|960.79|958.39|0
1655923800000|2022-06-22 18:50:00|967.74|965.34|965.28|962.88|969.24|966.84|965.28|962.88|0
1655924100000|2022-06-22 18:55:00|965.03|962.63|962.05|959.65|965.03|962.63|960.32|957.92|0
1655924400000|2022-06-22 19:00:00|961.81|959.41|960.98|958.58|966.89|964.49|959.24|956.84|0
1655924700000|2022-06-22 19:05:00|959.74|957.34|964.7|962.3|965.44|963.04|958.5|956.1|0
1655925000000|2022-06-22 19:10:00|964.95|962.55|966.19|963.79|969.66|967.26|963.71|961.31|0
1655925300000|2022-06-22 19:15:00|965.44|963.04|968.72|966.32|969.71|967.31|963.46|961.06|0
1655925600000|2022-06-22 19:20:00|968.96|966.56|967.97|965.57|969.46|967.06|965.49|963.09|0
1655925900000|2022-06-22 19:25:00|968.72|966.32|976.41|974.01|979.13|976.73|967.72|965.32|0
1655926200000|2022-06-22 19:30:00|977.4|975|980.38|977.98|980.38|977.98|973.43|971.03|0
1655926500000|2022-06-22 19:35:00|980.62|978.22|982.61|980.21|986.21|983.81|979.38|976.98|0
1655926800000|2022-06-22 19:40:00|983.6|981.2|981.86|979.46|987.57|985.17|980.13|977.73|0
1655927100000|2022-06-22 19:45:00|982.61|980.21|987.15|984.75|990.31|987.91|982.11|979.71|0
1655927400000|2022-06-22 19:50:00|988.14|985.74|976.98|974.58|988.64|986.24|975.74|973.34|0
1655927700000|2022-06-22 19:55:00|976.73|974.33|991.62|989.22|991.62|989.22|975.74|973.34|0
1655928000000|2022-06-22 20:00:00|989.63|987.23|986.9|984.5|991.37|988.97|985.41|983.01|0
1655928300000|2022-06-22 20:05:00|987.15|984.75|986.65|984.25|987.9|985.5|985.41|983.01|0
1655928600000|2022-06-22 20:10:00|986.9|984.5|985.91|983.51|986.9|984.5|984.42|982.02|0
1655928900000|2022-06-22 20:15:00|986.36|983.56|987.48|984.68|987.85|985.05|986.24|983.44|0
1655929200000|2022-06-22 20:20:00|987.35|984.55|984.87|982.07|987.6|984.8|984.87|982.07|0
1655929500000|2022-06-22 20:25:00|985.37|982.57|989.83|987.03|989.83|987.03|984.87|982.07|0
1655929800000|2022-06-22 20:30:00|989.34|986.54|991.7|988.9|992.31|989.51|989.34|986.54|0
1655930100000|2022-06-22 20:35:00|991.57|988.77|989.83|987.03|992.56|989.76|989.83|987.03|0
1655930400000|2022-06-22 20:40:00|989.58|986.78|989.8|987|991.04|988.24|988.55|985.75|0
1655930700000|2022-06-22 20:45:00|989.92|987.12|991.78|988.98|992.53|989.73|989.8|987|0
1655931000000|2022-06-22 20:50:00|991.91|989.11|992.77|989.97|992.77|989.97|991.04|988.24|0
1655931300000|2022-06-22 20:55:00|992.9|990.1|991.91|989.11|993.02|990.22|991.53|988.73|0
1655931600000|2022-06-22 21:00:00|991.95|989.15|992.39|989.59|992.57|989.77|991.95|989.15|0
1655931900000|2022-06-22 21:05:00|991.95|989.15|991.69|988.89|992.13|989.33|991.69|988.89|0
1655932200000|2022-06-22 21:10:00|991.73|988.93|992.24|989.44|992.32|989.52|991.58|988.78|0
1655932500000|2022-06-22 21:15:00|991.88|989.08|992.1|989.3|992.1|989.3|991.77|988.97|0
1655932800000|2022-06-22 21:20:00|991.88|989.08|992.24|989.44|992.24|989.44|991.84|989.04|0
1655933100000|2022-06-22 21:25:00|992.32|989.52|992.57|989.77|992.82|990.02|992.32|989.52|0
1655933400000|2022-06-22 21:30:00|992.6|989.8|992.75|989.95|992.75|989.95|991.84|989.04|0
1655934000000|2022-06-22 21:40:00|992.43|989.63|992.67|989.87|992.78|989.98|992.21|989.41|0
1655934300000|2022-06-22 21:45:00|992.6|989.8|992.6|989.8|993.04|990.24|992.56|989.76|0
1655934600000|2022-06-22 21:50:00|992.53|989.73|992.28|989.48|992.53|989.73|992.28|989.48|0
1655934900000|2022-06-22 21:55:00|992.13|989.33|992.02|989.22|992.35|989.55|992.02|989.22|0
1655935200000|2022-06-22 22:00:00|990.92|988.12|990.54|987.74|992.65|989.85|988.8|986|0
1655935500000|2022-06-22 22:05:00|990.79|987.99|994.51|991.71|996.75|993.95|990.79|987.99|0
1655935800000|2022-06-22 22:10:00|994.64|991.84|992.77|989.97|994.76|991.96|992.77|989.97|0
1655936100000|2022-06-22 22:15:00|993.02|990.22|994.76|991.96|994.76|991.96|991.53|988.73|0
1655936400000|2022-06-22 22:20:00|994.51|991.71|996.75|993.95|996.75|993.95|994.14|991.34|0
1655936700000|2022-06-22 22:25:00|996.87|994.07|996.25|993.45|998.24|995.44|995.63|992.83|0
1655937000000|2022-06-22 22:30:00|996|993.2|996.99|994.19|997.62|994.82|995.88|993.08|0
1655937300000|2022-06-22 22:35:00|996.75|993.95|996|993.2|996.75|993.95|995.26|992.46|0
1655937600000|2022-06-22 22:40:00|996.25|993.45|995.38|992.58|996.99|994.19|995.01|992.21|0
1655937900000|2022-06-22 22:45:00|995.5|992.7|994.76|991.96|996.25|993.45|994.26|991.46|0
1655938200000|2022-06-22 22:50:00|994.89|992.09|995.75|992.95|996.25|993.45|994.39|991.59|0
1655938500000|2022-06-22 22:55:00|995.5|992.7|995.01|992.21|996.25|993.45|995.01|992.21|0
1655938800000|2022-06-22 23:00:00|994.89|992.09|996.63|993.83|996.74|993.94|994.89|992.09|0
1655939100000|2022-06-22 23:05:00|996.74|993.94|1000.47|997.67|1000.47|997.67|996.5|993.7|0
1655939400000|2022-06-22 23:10:00|1000.22|997.42|1001.96|999.16|1002.83|1000.03|999.85|997.05|0
1655939700000|2022-06-22 23:15:00|1001.84|999.04|1001.22|998.42|1002.59|999.79|1001.22|998.42|0
1655940000000|2022-06-22 23:20:00|1000.97|998.17|1006.18|1003.38|1006.18|1003.38|1000.97|998.17|0
1655940300000|2022-06-22 23:25:00|1006.43|1003.63|1007.18|1004.38|1007.67|1004.87|1006.18|1003.38|0
1655940600000|2022-06-22 23:30:00|1007.06|1004.26|1010.04|1007.24|1011.15|1008.35|1007.06|1004.26|0
1655940900000|2022-06-22 23:35:00|1009.91|1007.11|1012.89|1010.09|1014.14|1011.34|1009.91|1007.11|0
1655941200000|2022-06-22 23:40:00|1013.02|1010.22|1010.29|1007.49|1013.02|1010.22|1009.17|1006.37|0
1655941500000|2022-06-22 23:45:00|1010.41|1007.61|1011.65|1008.85|1012.53|1009.73|1009.91|1007.11|0
1655941800000|2022-06-22 23:50:00|1011.78|1008.98|1009.41|1006.61|1011.9|1009.1|1008.3|1005.5|0
1655942100000|2022-06-22 23:55:00|1009.54|1006.74|1007.67|1004.87|1009.54|1006.74|1006.93|1004.13|0
1655942400000|2022-06-23 00:00:00|1007.92|1005.12|1005.32|1002.52|1008.42|1005.62|1004.2|1001.4|0
1655942700000|2022-06-23 00:05:00|1005.44|1002.64|1004.32|1001.52|1005.69|1002.89|1004.2|1001.4|0
1655943000000|2022-06-23 00:10:00|1004.2|1001.4|1004.44|1001.64|1005.44|1002.64|1004.19|1001.39|0
1655943300000|2022-06-23 00:15:00|1004.32|1001.52|999.97|997.17|1004.32|1001.52|996.49|993.69|0
1655943600000|2022-06-23 00:20:00|999.6|996.8|1000.1|997.3|1000.97|998.17|997.98|995.18|0
1655943900000|2022-06-23 00:25:00|999.97|997.17|1001.84|999.04|1001.84|999.04|997.74|994.94|0
1655944200000|2022-06-23 00:30:00|1001.71|998.91|1000.68|997.88|1005.44|1002.64|1000.68|997.88|0
1655944500000|2022-06-23 00:35:00|1000.44|997.64|999.94|997.14|1001.18|998.38|998.45|995.65|0
1655944800000|2022-06-23 00:40:00|1000.32|997.52|996.84|994.04|1000.68|997.88|996.46|993.66|0
1655945100000|2022-06-23 00:45:00|996.71|993.91|994.47|991.67|997.45|994.65|992.98|990.18|0
1655945400000|2022-06-23 00:50:00|994.72|991.92|985.28|982.48|994.72|991.92|984.29|981.49|0
1655945700000|2022-06-23 00:55:00|984.92|982.12|984.04|981.24|984.92|982.12|979.08|976.28|0
1655946000000|2022-06-23 01:00:00|984.29|981.49|984.54|981.74|986.77|983.97|982.19|979.39|0
1655946300000|2022-06-23 01:05:00|984.67|981.87|983.43|980.63|986.53|983.73|982.55|979.75|0
1655946600000|2022-06-23 01:10:00|983.3|980.5|986.16|983.36|986.16|983.36|982.06|979.26|0
1655946900000|2022-06-23 01:15:00|986.53|983.73|990.63|987.83|991.62|988.82|985.53|982.73|0
1655947200000|2022-06-23 01:20:00|990.5|987.7|987.4|984.6|990.5|987.7|985.28|982.48|0
1655947500000|2022-06-23 01:25:00|987.52|984.72|987.52|984.72|990.38|987.58|986.77|983.97|0
1655947800000|2022-06-23 01:30:00|987.27|984.47|986.03|983.23|987.4|984.6|983.79|980.99|0
1655948100000|2022-06-23 01:35:00|986.16|983.36|989.5|986.7|990|987.2|985.53|982.73|0
1655948400000|2022-06-23 01:40:00|989.14|986.34|991.99|989.19|991.99|989.19|988.76|985.96|0
1655948700000|2022-06-23 01:45:00|991.87|989.07|993.86|991.06|994.72|991.92|988.76|985.96|0
1655949000000|2022-06-23 01:50:00|994.22|991.42|1001.43|998.63|1001.43|998.63|993.97|991.17|0
1655949300000|2022-06-23 01:55:00|1001.56|998.76|1006.03|1003.23|1006.9|1004.1|1001.56|998.76|0
1655949600000|2022-06-23 02:00:00|1005.9|1003.1|1003.45|1000.65|1007.17|1004.37|1003.17|1000.37|0
1655949900000|2022-06-23 02:05:00|1003.82|1001.02|1004.47|1001.67|1005.6|1002.8|1002.83|1000.03|0
1655950200000|2022-06-23 02:10:00|1004.35|1001.55|1007.58|1004.78|1009.69|1006.89|1003.23|1000.43|0
1655950500000|2022-06-23 02:15:00|1008.08|1005.28|1008.33|1005.53|1009.19|1006.39|1006.96|1004.16|0
1655950800000|2022-06-23 02:20:00|1008.45|1005.65|1011.06|1008.26|1011.43|1008.63|1007.2|1004.4|0
1655951100000|2022-06-23 02:25:00|1010.93|1008.13|1007.33|1004.53|1010.93|1008.13|1006.96|1004.16|0
1655951400000|2022-06-23 02:30:00|1007.2|1004.4|1001.24|998.44|1007.2|1004.4|1001.24|998.44|0
1655951700000|2022-06-23 02:35:00|1000.99|998.19|1000|997.2|1001.99|999.19|1000|997.2|0
1655952000000|2022-06-23 02:40:00|999.75|996.95|1001.24|998.44|1001.74|998.94|999.5|996.7|0
1655952300000|2022-06-23 02:45:00|1000.63|997.83|995.78|992.98|1001.37|998.57|995.78|992.98|0
1655952600000|2022-06-23 02:50:00|995.91|993.11|999.38|996.58|999.38|996.58|995.41|992.61|0
1655952900000|2022-06-23 02:55:00|999.01|996.21|1000.25|997.45|1001.24|998.44|998.89|996.09|0
1655953200000|2022-06-23 03:00:00|1000.5|997.7|1002.48|999.68|1003.48|1000.68|999.14|996.34|0
1655953500000|2022-06-23 03:05:00|1002.73|999.93|998.51|995.71|1002.73|999.93|998.26|995.46|0
1655953800000|2022-06-23 03:10:00|998.26|995.46|998.76|995.96|999.26|996.46|995.28|992.48|0
1655954100000|2022-06-23 03:15:00|998.51|995.71|996.77|993.97|1000.5|997.7|996.77|993.97|0
1655954400000|2022-06-23 03:20:00|996.03|993.23|996.9|994.1|997.76|994.96|995.66|992.86|0
1655954700000|2022-06-23 03:25:00|996.52|993.72|997.89|995.09|999.75|996.95|995.91|993.11|0
1655955000000|2022-06-23 03:30:00|998.01|995.21|997.89|995.09|999.75|996.95|997.02|994.22|0
1655955300000|2022-06-23 03:35:00|997.76|994.96|995.91|993.11|997.76|994.96|994.04|991.24|0
1655955600000|2022-06-23 03:40:00|995.78|992.98|999.01|996.21|999.01|996.21|995.28|992.48|0
1655955900000|2022-06-23 03:45:00|998.76|995.96|998.76|995.96|999.01|996.21|997.27|994.47|0
1655956200000|2022-06-23 03:50:00|998.26|995.46|997.52|994.72|999.25|996.45|997.27|994.47|0
1655956500000|2022-06-23 03:55:00|997.27|994.47|1000.74|997.94|1000.74|997.94|996.77|993.97|0
1655956800000|2022-06-23 04:00:00|1000.87|998.07|1000.62|997.82|1000.99|998.19|999.01|996.21|0
1655957100000|2022-06-23 04:05:00|1000.74|997.94|1004.22|1001.42|1004.6|1001.8|1000.74|997.94|0
1655957400000|2022-06-23 04:10:00|1003.97|1001.17|1000.62|997.82|1004.1|1001.3|1000|997.2|0
1655957700000|2022-06-23 04:15:00|1000.5|997.7|1000.25|997.45|1000.87|998.07|998.26|995.46|0
1655958000000|2022-06-23 04:20:00|1000|997.2|997.51|994.71|1000.38|997.58|997.27|994.47|0
1655958300000|2022-06-23 04:25:00|997.27|994.47|993.05|990.25|997.27|994.47|993.05|990.25|0
1655958600000|2022-06-23 04:30:00|992.93|990.13|991.8|989|994.04|991.24|990.56|987.76|0
1655958900000|2022-06-23 04:35:00|991.56|988.76|991.8|989|993.29|990.49|991.56|988.76|0
1655959200000|2022-06-23 04:40:00|991.31|988.51|989.82|987.02|991.31|988.51|989.57|986.77|0
1655959500000|2022-06-23 04:45:00|989.95|987.15|992.3|989.5|992.8|990|989.82|987.02|0
1655959800000|2022-06-23 04:50:00|992.55|989.75|994.91|992.11|995.78|992.98|992.05|989.25|0
1655960100000|2022-06-23 04:55:00|995.78|992.98|994.42|991.62|995.78|992.98|993.04|990.24|0
1655960400000|2022-06-23 05:00:00|994.53|991.73|993.54|990.74|994.53|991.73|993.04|990.24|0
1655960700000|2022-06-23 05:05:00|993.67|990.87|994.29|991.49|994.53|991.73|992.05|989.25|0
1655961000000|2022-06-23 05:10:00|994.53|991.73|994.66|991.86|995.16|992.36|993.17|990.37|0
1655961300000|2022-06-23 05:15:00|994.53|991.73|991.55|988.75|994.53|991.73|990.07|987.27|0
1655961600000|2022-06-23 05:20:00|991.8|989|993.92|991.12|994.04|991.24|990.56|987.76|0
1655961900000|2022-06-23 05:25:00|993.67|990.87|990.69|987.89|993.92|991.12|990.06|987.26|0
1655962200000|2022-06-23 05:30:00|990.81|988.01|987.09|984.29|990.81|988.01|985.85|983.05|0
1655962500000|2022-06-23 05:35:00|986.84|984.04|989.82|987.02|989.82|987.02|985.35|982.55|0
1655962800000|2022-06-23 05:40:00|989.7|986.9|989.57|986.77|989.82|987.02|988.08|985.28|0
1655963100000|2022-06-23 05:45:00|989.32|986.52|988.82|986.02|990.31|987.51|988.33|985.53|0
1655963400000|2022-06-23 05:50:00|989.32|986.52|992.55|989.75|992.55|989.75|989.32|986.52|0
1655963700000|2022-06-23 05:55:00|992.3|989.5|991.55|988.75|993.29|990.49|991.06|988.26|0
1655964000000|2022-06-23 06:00:00|991.8|989|992.68|989.88|996.77|993.97|990.56|987.76|0
1655964300000|2022-06-23 06:05:00|992.79|989.99|995.53|992.73|996.52|993.72|992.68|989.88|0
1655964600000|2022-06-23 06:10:00|995.28|992.48|994.53|991.73|995.9|993.1|992.68|989.88|0
1655964900000|2022-06-23 06:15:00|994.41|991.61|993.92|991.12|995.28|992.48|993.04|990.24|0
1655965200000|2022-06-23 06:20:00|993.79|990.99|997.02|994.22|997.76|994.96|993.79|990.99|0
1655965500000|2022-06-23 06:25:00|996.77|993.97|997.01|994.21|997.51|994.71|995.16|992.36|0
1655965800000|2022-06-23 06:30:00|996.9|994.1|996.9|994.1|997.26|994.46|994.91|992.11|0
1655966100000|2022-06-23 06:35:00|996.77|993.97|994.75|991.95|997.51|994.71|994.5|991.7|0
1655966400000|2022-06-23 06:40:00|994.99|992.19|991.77|988.97|994.99|992.19|991.77|988.97|0
1655966700000|2022-06-23 06:45:00|991.65|988.85|993.01|990.21|993.26|990.46|991.02|988.22|0
1655967000000|2022-06-23 06:50:00|993.5|990.7|994.25|991.45|995.49|992.69|992.39|989.59|0
1655967300000|2022-06-23 06:55:00|994.5|991.7|994|991.2|995.87|993.07|991.02|988.22|0
1655967600000|2022-06-23 07:00:00|993.88|991.08|995.99|993.19|1000.84|998.04|993.88|991.08|0
1655967900000|2022-06-23 07:05:00|996.16|993.76|1002.99|1000.59|1003.49|1001.09|994.43|992.03|0
1655968200000|2022-06-23 07:10:00|1002.74|1000.34|998.52|996.12|1003.49|1001.09|997.77|995.37|0
1655968500000|2022-06-23 07:15:00|1000.51|998.11|1005.23|1002.83|1008.46|1006.06|1000.51|998.11|0
1655968800000|2022-06-23 07:20:00|1005.85|1003.45|1011.48|1009.08|1011.73|1009.33|1005.85|1003.45|0
1655969100000|2022-06-23 07:25:00|1011.23|1008.83|1008.13|1005.73|1012.6|1010.2|1007.26|1004.86|0
1655969400000|2022-06-23 07:30:00|1006.26|1003.86|1007.63|1005.23|1013.22|1010.82|1006.26|1003.86|0
1655969700000|2022-06-23 07:35:00|1007.75|1005.35|1011.48|1009.08|1016.7|1014.3|1007.75|1005.35|0
1655970000000|2022-06-23 07:40:00|1011.36|1008.96|1006.51|1004.11|1012.47|1010.07|1005.52|1003.12|0
1655970300000|2022-06-23 07:45:00|1006.76|1004.36|1007.38|1004.98|1008.5|1006.1|1004.52|1002.12|0
1655970600000|2022-06-23 07:50:00|1007.26|1004.86|1011.23|1008.83|1011.73|1009.33|1007.26|1004.86|0
1655970900000|2022-06-23 07:55:00|1011.48|1009.08|1010.61|1008.21|1013.47|1011.07|1008.5|1006.1|0
1655971200000|2022-06-23 08:00:00|1012.47|1010.07|1003.03|1000.63|1013.96|1011.56|1002.91|1000.51|0
1655971500000|2022-06-23 08:05:00|1003.41|1001.01|996.09|993.69|1004.65|1002.25|995.97|993.57|0
1655971800000|2022-06-23 08:10:00|996.22|993.82|986.36|983.96|997.33|994.93|983.18|980.78|0
1655972100000|2022-06-23 08:15:00|986.24|983.84|989.09|986.69|990.21|987.81|984.25|981.85|0
1655972400000|2022-06-23 08:20:00|989.22|986.82|990.21|987.81|990.58|988.18|988.59|986.19|0
1655972700000|2022-06-23 08:25:00|990.08|987.68|993.06|990.66|993.06|990.66|989.09|986.69|0
1655973000000|2022-06-23 08:30:00|992.94|990.54|996.29|993.89|996.29|993.89|992.56|990.16|0
1655973300000|2022-06-23 08:35:00|996.42|994.02|997.09|994.69|997.34|994.94|995.91|993.51|0
1655973600000|2022-06-23 08:40:00|996.84|994.44|995.6|993.2|997.09|994.69|994.24|991.84|0
1655973900000|2022-06-23 08:45:00|994.61|992.21|994.98|992.58|996.47|994.07|994.11|991.71|0
1655974200000|2022-06-23 08:50:00|994.61|992.21|996.34|993.94|996.84|994.44|994.36|991.96|0
1655974500000|2022-06-23 08:55:00|996.59|994.19|995.23|992.83|996.84|994.44|993.61|991.21|0
1655974800000|2022-06-23 09:00:00|995.1|992.7|990.63|988.23|995.85|993.45|990.39|987.99|0
1655975100000|2022-06-23 09:05:00|990.76|988.36|991.87|989.47|992.37|989.97|990.14|987.74|0
1655975400000|2022-06-23 09:10:00|992|989.6|983.93|981.53|992|989.6|983.93|981.53|0
1655975700000|2022-06-23 09:15:00|983.69|981.29|984.93|982.53|984.93|982.53|982.2|979.8|0
1655976000000|2022-06-23 09:20:00|984.68|982.28|987.02|984.62|987.38|984.98|984.18|981.78|0
1655976300000|2022-06-23 09:25:00|987.13|984.73|986.77|984.37|988.38|985.98|986.14|983.74|0
1655976600000|2022-06-23 09:30:00|987.13|984.73|987.13|984.73|989.37|986.97|986.89|984.49|0
1655976900000|2022-06-23 09:35:00|986.89|984.49|985.53|983.13|988.62|986.22|985.15|982.75|0
1655977200000|2022-06-23 09:40:00|985.4|983|981.8|979.4|985.64|983.24|981.67|979.27|0
1655977500000|2022-06-23 09:45:00|981.67|979.27|982.8|980.4|983.41|981.01|980.43|978.03|0
1655977800000|2022-06-23 09:50:00|982.67|980.27|981.43|979.03|982.67|980.27|980.68|978.28|0
1655978100000|2022-06-23 09:55:00|981.56|979.16|979.44|977.04|982.05|979.65|976.22|973.82|0
1655978400000|2022-06-23 10:00:00|978.95|976.55|979.19|976.79|980.19|977.79|978.2|975.8|0
1655978700000|2022-06-23 10:05:00|979.07|976.67|977.21|974.81|979.44|977.04|976.22|973.82|0
1655979000000|2022-06-23 10:10:00|977.09|974.69|974.73|972.33|977.95|975.55|973.49|971.09|0
1655979300000|2022-06-23 10:15:00|974.86|972.46|975.97|973.57|976.71|974.31|974.61|972.21|0
1655979600000|2022-06-23 10:20:00|975.47|973.07|974.21|971.81|976.71|974.31|973.71|971.31|0
1655979900000|2022-06-23 10:25:00|974.33|971.93|969.25|966.85|974.33|971.93|969|966.6|0
1655980200000|2022-06-23 10:30:00|969.49|967.09|972.22|969.82|973.34|970.94|969.49|967.09|0
1655980500000|2022-06-23 10:35:00|971.97|969.57|968.75|966.35|972.47|970.07|967.51|965.11|0
1655980800000|2022-06-23 10:40:00|968.5|966.1|966.49|964.09|969|966.6|966.24|963.84|0
1655981100000|2022-06-23 10:45:00|966.37|963.97|962.77|960.37|967.73|965.33|962.77|960.37|0
1655981400000|2022-06-23 10:50:00|962.9|960.5|962.03|959.63|963.27|960.87|959.3|956.9|0
1655981700000|2022-06-23 10:55:00|962.28|959.88|960.42|958.02|962.52|960.12|958.81|956.41|0
1655982000000|2022-06-23 11:00:00|960.54|958.14|962.65|960.25|963.27|960.87|960.54|958.14|0
1655982300000|2022-06-23 11:05:00|962.52|960.12|964.26|961.86|965|962.6|962.52|960.12|0
1655982600000|2022-06-23 11:10:00|964.51|962.11|964.75|962.35|966.24|963.84|964.39|961.99|0
1655982900000|2022-06-23 11:15:00|964.51|962.11|962.77|960.37|964.75|962.35|961.53|959.13|0
1655983200000|2022-06-23 11:20:00|963.02|960.62|960.79|958.39|963.02|960.62|960.04|957.64|0
1655983500000|2022-06-23 11:25:00|960.92|958.52|955.55|953.15|961.91|959.51|955.55|953.15|0
1655983800000|2022-06-23 11:30:00|956.04|953.64|959.51|957.11|960.26|957.86|955.79|953.39|0
1655984100000|2022-06-23 11:35:00|959.26|956.86|958.52|956.12|959.76|957.36|958.02|955.62|0
1655984400000|2022-06-23 11:40:00|958.27|955.87|959.89|957.49|962.98|960.58|957.78|955.38|0
1655984700000|2022-06-23 11:45:00|960.5|958.1|958.77|956.37|962.37|959.97|957.53|955.13|0
1655985000000|2022-06-23 11:50:00|958.9|956.5|958.9|956.5|960.26|957.86|958.27|955.87|0
1655985300000|2022-06-23 11:55:00|959.02|956.62|961|958.6|961.5|959.1|958.77|956.37|0
1655985600000|2022-06-23 12:00:00|961.25|958.85|964.22|961.82|964.22|961.82|960.5|958.1|0
1655985900000|2022-06-23 12:05:00|964.47|962.07|967.69|965.29|967.94|965.54|964.47|962.07|0
1655986200000|2022-06-23 12:10:00|967.94|965.54|967.98|965.58|968.44|966.04|965.46|963.06|0
1655986500000|2022-06-23 12:15:00|967.73|965.33|966.24|963.84|968.47|966.07|965|962.6|0
1655986800000|2022-06-23 12:20:00|965.87|963.47|967.73|965.33|968.72|966.32|965.74|963.34|0
1655987100000|2022-06-23 12:25:00|967.98|965.58|969.84|967.44|970.21|967.81|967.73|965.33|0
1655987400000|2022-06-23 12:30:00|970.21|967.81|975.66|973.26|975.91|973.51|970.21|967.81|0
1655987700000|2022-06-23 12:35:00|975.42|973.02|977.43|975.03|977.67|975.27|974.92|972.52|0
1655988000000|2022-06-23 12:40:00|977.31|974.91|977.8|975.4|977.92|975.52|972.96|970.56|0
1655988300000|2022-06-23 12:45:00|978.42|976.02|975.19|972.79|978.67|976.27|974.2|971.8|0
1655988600000|2022-06-23 12:50:00|975.44|973.04|975.94|973.54|977.43|975.03|973.95|971.55|0
1655988900000|2022-06-23 12:55:00|975.82|973.42|972.35|969.95|976.68|974.28|970.73|968.33|0
1655989200000|2022-06-23 13:00:00|971.97|969.57|970.98|968.58|973.46|971.06|969.74|967.34|0
1655989500000|2022-06-23 13:05:00|971.22|968.82|967.26|964.86|973.21|970.81|967.01|964.61|0
1655989800000|2022-06-23 13:10:00|967.5|965.1|965.77|963.37|968.99|966.59|965.52|963.12|0
1655990100000|2022-06-23 13:15:00|965.52|963.12|963.79|961.39|965.52|963.12|962.79|960.39|0
1655990400000|2022-06-23 13:20:00|963.54|961.14|962.55|960.15|964.03|961.63|962.3|959.9|0
1655990700000|2022-06-23 13:25:00|962.79|960.39|968.5|966.1|968.5|966.1|962.3|959.9|0
1655991000000|2022-06-23 13:30:00|968.74|966.34|971.47|969.07|972.96|970.56|961.31|958.91|0
1655991300000|2022-06-23 13:35:00|972.84|970.44|974.33|971.93|976.93|974.53|970.11|967.71|0
1655991600000|2022-06-23 13:40:00|974.45|972.05|970.36|967.96|974.7|972.3|963.42|961.02|0
1655991900000|2022-06-23 13:45:00|967.63|965.23|968.99|966.59|979.16|976.76|966.02|963.62|0
1655992200000|2022-06-23 13:50:00|969.12|966.72|983.63|981.23|985.61|983.21|969.12|966.72|0
1655992500000|2022-06-23 13:55:00|983.88|981.48|964.28|961.88|984.37|981.97|963.04|960.64|0
1655992800000|2022-06-23 14:00:00|964.53|962.13|963.78|961.38|966.51|964.11|960.31|957.91|0
1655993100000|2022-06-23 14:05:00|963.29|960.89|975.43|973.03|975.92|973.52|961.04|958.64|0
1655993400000|2022-06-23 14:10:00|975.67|973.27|976.17|973.77|981.38|978.98|971.21|968.81|0
1655993700000|2022-06-23 14:15:00|975.18|972.78|973.19|970.79|977.66|975.26|970.22|967.82|0
1655994000000|2022-06-23 14:20:00|972.45|970.05|967.64|965.24|972.7|970.3|963.77|961.37|0
1655994300000|2022-06-23 14:25:00|967.89|965.49|970.87|968.47|974.59|972.19|965.16|962.76|0
1655994600000|2022-06-23 14:30:00|969.38|966.98|972.85|970.45|975.34|972.94|965.9|963.5|0
1655994900000|2022-06-23 14:35:00|974.84|972.44|965.16|962.76|976.58|974.18|965.16|962.76|0
1655995200000|2022-06-23 14:40:00|964.91|962.51|962.43|960.03|964.91|962.51|957.47|955.07|0
1655995500000|2022-06-23 14:45:00|962.93|960.53|961.9|959.5|963.3|960.9|955.95|953.55|0
1655995800000|2022-06-23 14:50:00|961.4|959|960.66|958.26|964.88|962.48|958.43|956.03|0
1655996100000|2022-06-23 14:55:00|960.41|958.01|956.19|953.79|960.91|958.51|953.71|951.31|0
1655996400000|2022-06-23 15:00:00|955.95|953.55|965.75|963.35|966.12|963.72|955.95|953.55|0
1655996700000|2022-06-23 15:05:00|965.62|963.22|961.4|959|966.86|964.46|961.4|959|0
1655997000000|2022-06-23 15:10:00|960.66|958.26|955.7|953.3|962.64|960.24|952.72|950.32|0
1655997300000|2022-06-23 15:15:00|955.95|953.55|957.19|954.79|959.17|956.77|955.95|953.55|0
1655997600000|2022-06-23 15:20:00|957.31|954.91|965.37|962.97|966.86|964.46|955.45|953.05|0
1655997900000|2022-06-23 15:25:00|965.62|963.22|965.62|963.22|966.61|964.21|963.14|960.74|0
1655998200000|2022-06-23 15:30:00|964.38|961.98|971.83|969.43|972.82|970.42|962.4|960|0
1655998500000|2022-06-23 15:35:00|972.08|969.68|979.03|976.63|979.03|976.63|972.08|969.68|0
1655998800000|2022-06-23 15:40:00|978.78|976.38|974.56|972.16|980.15|977.75|974.31|971.91|0
1655999100000|2022-06-23 15:45:00|974.81|972.41|972.35|969.95|977.29|974.89|972.1|969.7|0
1655999400000|2022-06-23 15:50:00|973.09|970.69|976.57|974.17|976.57|974.17|972.35|969.95|0
1655999700000|2022-06-23 15:55:00|976.81|974.41|983.02|980.62|984.02|981.62|976.81|974.41|0
1656000000000|2022-06-23 16:00:00|982.77|980.37|994.45|992.05|994.45|992.05|981.53|979.13|0
1656000300000|2022-06-23 16:05:00|994.7|992.3|992.04|989.64|995.69|993.29|988.57|986.17|0
1656000600000|2022-06-23 16:10:00|991.79|989.39|989.06|986.66|994.28|991.88|987.82|985.42|0
1656000900000|2022-06-23 16:15:00|990.3|987.9|985.09|982.69|991.79|989.39|982.61|980.21|0
1656001200000|2022-06-23 16:20:00|985.34|982.94|985.07|982.67|987.55|985.15|980.85|978.45|0
1656001500000|2022-06-23 16:25:00|985.32|982.92|988.05|985.65|989.29|986.89|984.32|981.92|0
1656001800000|2022-06-23 16:30:00|988.54|986.14|994.77|992.37|994.99|992.59|986.31|983.91|0
1656002100000|2022-06-23 16:35:00|994.03|991.63|998|995.6|999|996.6|991.05|988.65|0
1656002400000|2022-06-23 16:40:00|997.75|995.35|995.77|993.37|999|996.6|992.79|990.39|0
1656002700000|2022-06-23 16:45:00|996.51|994.11|996.99|994.59|1001.73|999.33|994.75|992.35|0
1656003000000|2022-06-23 16:50:00|997.49|995.09|997.24|994.84|1003.95|1001.55|995.75|993.35|0
1656003300000|2022-06-23 16:55:00|997.49|995.09|999.23|996.83|1000.47|998.07|994.5|992.1|0
1656003600000|2022-06-23 17:00:00|999.72|997.32|1001.96|999.56|1005.94|1003.54|999.72|997.32|0
1656003900000|2022-06-23 17:05:00|1002.09|999.69|996.24|993.84|1002.46|1000.06|992.77|990.37|0
1656004200000|2022-06-23 17:10:00|996.49|994.09|995.75|993.35|996.74|994.34|992.27|989.87|0
1656004500000|2022-06-23 17:15:00|994.75|992.35|993.27|990.87|995.5|993.1|991.53|989.13|0
1656004800000|2022-06-23 17:20:00|992.52|990.12|994.01|991.61|998.24|995.84|988.8|986.4|0
1656005100000|2022-06-23 17:25:00|994.26|991.86|996|993.6|997.74|995.34|990.67|988.27|0
1656005400000|2022-06-23 17:30:00|996.25|993.85|993.15|990.75|996.5|994.1|991.78|989.38|0
1656005700000|2022-06-23 17:35:00|993.02|990.62|996.72|994.32|998.83|996.43|991.25|988.85|0
1656006000000|2022-06-23 17:40:00|996.47|994.07|997.21|994.81|1001.44|999.04|994.98|992.58|0
1656006300000|2022-06-23 17:45:00|996.96|994.56|992.24|989.84|998.7|996.3|992.24|989.84|0
1656006600000|2022-06-23 17:50:00|991.5|989.1|987.77|985.37|991.75|989.35|986.78|984.38|0
1656006900000|2022-06-23 17:55:00|987.52|985.12|986.53|984.13|989.01|986.61|985.54|983.14|0
1656007200000|2022-06-23 18:00:00|986.28|983.88|987.52|985.12|989.01|986.61|984.05|981.65|0
1656007500000|2022-06-23 18:05:00|988.02|985.62|985.54|983.14|988.02|985.62|985.54|983.14|0
1656007800000|2022-06-23 18:10:00|985.78|983.38|986.53|984.13|988.76|986.36|983.43|981.03|0
1656008100000|2022-06-23 18:15:00|986.03|983.63|987.03|984.63|989.51|987.11|985.04|982.64|0
1656008400000|2022-06-23 18:20:00|986.78|984.38|983.63|981.23|989.26|986.86|983.05|980.65|0
1656008700000|2022-06-23 18:25:00|983.13|980.73|979.91|977.51|985.37|982.97|979.16|976.76|0
1656009000000|2022-06-23 18:30:00|980.15|977.75|972.81|970.41|980.4|978|971.57|969.17|0
1656009300000|2022-06-23 18:35:00|972.57|970.17|971.51|969.11|975.37|972.97|969.77|967.37|0
1656009600000|2022-06-23 18:40:00|971.14|968.74|973.25|970.85|974.24|971.84|970.77|968.37|0
1656009900000|2022-06-23 18:45:00|973.5|971.1|974.99|972.59|977.23|974.83|973.25|970.85|0
1656010200000|2022-06-23 18:50:00|975.24|972.84|974.28|971.88|975.74|973.34|973.5|971.1|0
1656010500000|2022-06-23 18:55:00|975.27|972.87|973.53|971.13|976.51|974.11|973.53|971.13|0
1656010800000|2022-06-23 19:00:00|973.28|970.88|971.79|969.39|977.51|975.11|971.55|969.15|0
1656011100000|2022-06-23 19:05:00|972.54|970.14|970.3|967.9|972.79|970.39|968.32|965.92|0
1656011400000|2022-06-23 19:10:00|970.06|967.66|969.44|967.04|972.79|970.39|968.81|966.41|0
1656011700000|2022-06-23 19:15:00|969.31|966.91|971.05|968.65|974.77|972.37|968.57|966.17|0
1656012000000|2022-06-23 19:20:00|970.55|968.15|970.05|967.65|972.04|969.64|967.57|965.17|0
1656012300000|2022-06-23 19:25:00|970.3|967.9|965.34|962.94|970.3|967.9|963.35|960.95|0
1656012600000|2022-06-23 19:30:00|965.59|963.19|953.67|951.27|965.59|963.19|953.43|951.03|0
1656012900000|2022-06-23 19:35:00|953.43|951.03|959.36|956.96|960.11|957.71|953.43|951.03|0
1656013200000|2022-06-23 19:40:00|958.62|956.22|956.88|954.48|960.36|957.96|953.66|951.26|0
1656013500000|2022-06-23 19:45:00|956.76|954.36|950.43|948.03|957.13|954.73|950.43|948.03|0
1656013800000|2022-06-23 19:50:00|948.69|946.29|955.89|953.49|956.63|954.23|946.46|944.06|0
1656014100000|2022-06-23 19:55:00|956.14|953.74|953.16|950.76|957.63|955.23|949.93|947.53|0
1656014400000|2022-06-23 20:00:00|953.66|951.26|963.33|960.93|963.33|960.93|953.66|951.26|0
1656014700000|2022-06-23 20:05:00|963.09|960.69|962.72|960.32|963.58|961.18|962.09|959.69|0
1656015000000|2022-06-23 20:10:00|962.59|960.19|963.33|960.93|963.33|960.93|962.09|959.69|0
1656015300000|2022-06-23 20:15:00|963.53|960.73|962.79|959.99|963.53|960.73|962.54|959.74|0
1656015600000|2022-06-23 20:20:00|962.54|959.74|959.56|956.76|962.54|959.74|959.56|956.76|0
1656015900000|2022-06-23 20:25:00|959.69|956.89|959.53|956.73|961.3|958.5|959.28|956.48|0
1656016200000|2022-06-23 20:30:00|959.28|956.48|959.53|956.73|959.53|956.73|959.03|956.23|0
1656016500000|2022-06-23 20:35:00|959.28|956.48|959.53|956.73|959.53|956.73|959.28|956.48|0
1656016800000|2022-06-23 20:40:00|960.52|957.72|965.73|962.93|965.73|962.93|960.52|957.72|0
1656017100000|2022-06-23 20:45:00|965.48|962.68|966.48|963.68|966.97|964.17|965.48|962.68|0
1656017400000|2022-06-23 20:50:00|966.73|963.93|969.96|967.16|969.96|967.16|966.73|963.93|0
1656017700000|2022-06-23 20:55:00|969.71|966.91|967.85|965.05|969.96|967.16|967.72|964.92|0
1656018000000|2022-06-23 21:00:00|967.41|964.61|967.52|964.72|968.26|965.46|967.41|964.61|0
1656018300000|2022-06-23 21:05:00|967.38|964.58|966.76|963.96|967.38|964.58|966.73|963.93|0
1656018600000|2022-06-23 21:10:00|966.62|963.82|966.69|963.89|966.9|964.1|966.58|963.78|0
1656018900000|2022-06-23 21:15:00|966.83|964.03|967.3|964.5|967.34|964.54|966.83|964.03|0
1656019200000|2022-06-23 21:20:00|967.23|964.43|968.18|965.38|968.32|965.52|967.23|964.43|0
1656019500000|2022-06-23 21:25:00|968.15|965.35|968.07|965.27|968.22|965.42|967.34|964.54|0
1656019800000|2022-06-23 21:30:00|968|965.2|968.04|965.24|968.07|965.27|968|965.2|0
1656020100000|2022-06-23 21:35:00|968.07|965.27|968.07|965.27|968.07|965.27|968.07|965.27|0
1656020400000|2022-06-23 21:40:00|967.78|964.98|967.34|964.54|967.78|964.98|967.3|964.5|0
1656020700000|2022-06-23 21:45:00|967.49|964.69|966.15|963.35|967.52|964.72|966.15|963.35|0
1656021000000|2022-06-23 21:50:00|966.3|963.5|966.48|963.68|966.48|963.68|966.11|963.31|0
1656021300000|2022-06-23 21:55:00|966.26|963.46|965.86|963.06|966.26|963.46|965.78|962.98|0
1656021600000|2022-06-23 22:00:00|967.1|964.3|964.49|961.69|967.1|964.3|964.37|961.57|0
1656021900000|2022-06-23 22:05:00|964.37|961.57|965.98|963.18|966.72|963.92|963.25|960.45|0
1656022200000|2022-06-23 22:10:00|967.22|964.42|965.73|962.93|968.71|965.91|965.73|962.93|0
1656022500000|2022-06-23 22:15:00|965.48|962.68|966.23|963.43|966.23|963.43|964.24|961.44|0
1656022800000|2022-06-23 22:20:00|966.11|963.31|965.36|962.56|966.97|964.17|965.36|962.56|0
1656023100000|2022-06-23 22:25:00|965.48|962.68|968.21|965.41|968.21|965.41|964.24|961.44|0
1656023400000|2022-06-23 22:30:00|967.97|965.17|967.47|964.67|967.97|965.17|966.48|963.68|0
1656023700000|2022-06-23 22:35:00|967.22|964.42|965.98|963.18|968.21|965.41|965.98|963.18|0
1656024000000|2022-06-23 22:40:00|965.73|962.93|964.98|962.18|965.73|962.93|964.62|961.82|0
1656024300000|2022-06-23 22:45:00|964.62|961.82|962.25|959.45|964.74|961.94|961.39|958.59|0
1656024600000|2022-06-23 22:50:00|962.38|959.58|961.64|958.84|962.5|959.7|961.26|958.46|0
1656024900000|2022-06-23 22:55:00|961.76|958.96|962.38|959.58|963.49|960.69|961.76|958.96|0
1656025200000|2022-06-23 23:00:00|962.5|959.7|962|959.2|963|960.2|960.27|957.47|0
1656025500000|2022-06-23 23:05:00|961.64|958.84|961.51|958.71|963|960.2|961.51|958.71|0
1656025800000|2022-06-23 23:10:00|961.39|958.59|961.01|958.21|961.39|958.59|960.4|957.6|0
1656026100000|2022-06-23 23:15:00|961.14|958.34|962.75|959.95|962.88|960.08|961.01|958.21|0
1656026400000|2022-06-23 23:20:00|962.5|959.7|962.25|959.45|962.75|959.95|962|959.2|0
1656026700000|2022-06-23 23:25:00|962.38|959.58|960.76|957.96|963|960.2|960.76|957.96|0
1656027000000|2022-06-23 23:30:00|961.64|958.84|961.26|958.46|962.88|960.08|959.77|956.97|0
1656027300000|2022-06-23 23:35:00|961.39|958.59|961.26|958.46|961.39|958.59|960.27|957.47|0
1656027600000|2022-06-23 23:40:00|960.76|957.96|961.39|958.59|961.76|958.96|960.27|957.47|0
1656027900000|2022-06-23 23:45:00|961.51|958.71|962.5|959.7|962.75|959.95|961.01|958.21|0
1656028200000|2022-06-23 23:50:00|962.25|959.45|963.87|961.07|963.87|961.07|961.75|958.95|0
1656028500000|2022-06-23 23:55:00|963.99|961.19|966.97|964.17|968.21|965.41|963.99|961.19|0
1656028800000|2022-06-24 00:00:00|966.6|963.8|964.86|962.06|970.2|967.4|964.49|961.69|0
1656029100000|2022-06-24 00:05:00|965.36|962.56|963.24|960.44|965.86|963.06|962.25|959.45|0
1656029400000|2022-06-24 00:10:00|962.25|959.45|964.73|961.93|965.86|963.06|961.51|958.71|0
1656029700000|2022-06-24 00:15:00|964.98|962.18|961.26|958.46|967.71|964.91|961.26|958.46|0
1656030000000|2022-06-24 00:20:00|961.01|958.21|960.15|957.35|961.01|958.21|958.28|955.48|0
1656030300000|2022-06-24 00:25:00|960.02|957.22|962.88|960.08|963.24|960.44|959.77|956.97|0
1656030600000|2022-06-24 00:30:00|963|960.2|963.37|960.57|965.48|962.68|962.25|959.45|0
1656030900000|2022-06-24 00:35:00|963.49|960.69|962.88|960.08|964.37|961.57|961.75|958.95|0
1656031200000|2022-06-24 00:40:00|962.63|959.83|960.26|957.46|962.88|960.08|960.14|957.34|0
1656031500000|2022-06-24 00:45:00|960.39|957.59|958.28|955.48|960.39|957.59|956.79|953.99|0
1656031800000|2022-06-24 00:50:00|958.53|955.73|959.15|956.35|960.39|957.59|957.91|955.11|0
1656032100000|2022-06-24 00:55:00|959.02|956.22|957.53|954.73|959.52|956.72|957.28|954.48|0
1656032400000|2022-06-24 01:00:00|957.78|954.98|957.66|954.86|959.27|956.47|957.66|954.86|0
1656032700000|2022-06-24 01:05:00|957.53|954.73|960.01|957.21|960.26|957.46|957.28|954.48|0
1656033000000|2022-06-24 01:10:00|959.9|957.1|956.04|953.24|959.9|957.1|956.04|953.24|0
1656033300000|2022-06-24 01:15:00|955.92|953.12|957.53|954.73|957.91|955.11|954.19|951.39|0
1656033600000|2022-06-24 01:20:00|957.04|954.24|951.33|948.53|957.04|954.24|950.83|948.03|0
1656033900000|2022-06-24 01:25:00|951.08|948.28|953.81|951.01|954.06|951.26|950.83|948.03|0
1656034200000|2022-06-24 01:30:00|953.69|950.89|952.32|949.52|955.3|952.5|952.32|949.52|0
1656034500000|2022-06-24 01:35:00|951.82|949.02|951.82|949.02|952.7|949.9|949.09|946.29|0
1656034800000|2022-06-24 01:40:00|951.33|948.53|948.35|945.55|952.07|949.27|947.36|944.56|0
1656035100000|2022-06-24 01:45:00|948.1|945.3|943.64|940.84|948.1|945.3|941.16|938.36|0
1656035400000|2022-06-24 01:50:00|943.39|940.59|945.37|942.57|945.62|942.82|941.9|939.1|0
1656035700000|2022-06-24 01:55:00|945.5|942.7|942.77|939.97|946.12|943.32|942.28|939.48|0
1656036000000|2022-06-24 02:00:00|942.89|940.09|944.38|941.58|944.51|941.71|942.15|939.35|0
1656036300000|2022-06-24 02:05:00|944.63|941.83|941.9|939.1|944.88|942.08|941.9|939.1|0
1656036600000|2022-06-24 02:10:00|941.78|938.98|935.95|933.15|941.78|938.98|935.95|933.15|0
1656036900000|2022-06-24 02:15:00|935.7|932.9|934.71|931.91|936.2|933.4|933.96|931.16|0
1656037200000|2022-06-24 02:20:00|934.59|931.79|937.19|934.39|937.19|934.39|933.96|931.16|0
1656037500000|2022-06-24 02:25:00|937.43|934.63|935.2|932.4|937.68|934.88|934.96|932.16|0
1656037800000|2022-06-24 02:30:00|935.45|932.65|935.2|932.4|936.19|933.39|934.34|931.54|0
1656038100000|2022-06-24 02:35:00|935.33|932.53|934.59|931.79|935.45|932.65|934.21|931.41|0
1656038400000|2022-06-24 02:40:00|934.46|931.66|934.95|932.15|935.7|932.9|934.21|931.41|0
1656038700000|2022-06-24 02:45:00|934.71|931.91|931.61|928.81|934.71|931.91|930.99|928.19|0
1656039000000|2022-06-24 02:50:00|931.37|928.57|930.37|927.57|931.73|928.93|930|927.2|0
1656039300000|2022-06-24 02:55:00|930.49|927.69|931.12|928.32|931.86|929.06|930.49|927.69|0
1656039600000|2022-06-24 03:00:00|930.99|928.19|930.74|927.94|931.73|928.93|929.5|926.7|0
1656039900000|2022-06-24 03:05:00|930.62|927.82|931.98|929.18|932.23|929.43|930.13|927.33|0
1656040200000|2022-06-24 03:10:00|931.73|928.93|933.71|930.91|934.21|931.41|931.73|928.93|0
1656040500000|2022-06-24 03:15:00|933.84|931.04|934.09|931.29|934.71|931.91|932.72|929.92|0
1656040800000|2022-06-24 03:20:00|934.21|931.41|934.46|931.66|935.7|932.9|933.96|931.16|0
1656041100000|2022-06-24 03:25:00|934.71|931.91|936.82|934.02|937.56|934.76|934.71|931.91|0
1656041400000|2022-06-24 03:30:00|936.57|933.77|936.82|934.02|937.43|934.63|935.7|932.9|0
1656041700000|2022-06-24 03:35:00|936.69|933.89|935.45|932.65|936.94|934.14|935.45|932.65|0
1656042000000|2022-06-24 03:40:00|935.7|932.9|936.07|933.27|936.44|933.64|934.71|931.91|0
1656042300000|2022-06-24 03:45:00|936.19|933.39|937.18|934.38|937.43|934.63|935.94|933.14|0
1656042600000|2022-06-24 03:50:00|936.94|934.14|935.94|933.14|937.18|934.38|935.45|932.65|0
1656042900000|2022-06-24 03:55:00|936.19|933.39|936.69|933.89|937.31|934.51|935.83|933.03|0
1656043200000|2022-06-24 04:00:00|936.82|934.02|933.46|930.66|937.18|934.38|932.97|930.17|0
1656043500000|2022-06-24 04:05:00|933.59|930.79|932.72|929.92|933.71|930.91|932.23|929.43|0
1656043800000|2022-06-24 04:10:00|932.85|930.05|932.72|929.92|933.46|930.66|931.36|928.56|0
1656044100000|2022-06-24 04:15:00|932.47|929.67|926.53|923.73|932.47|929.67|926.28|923.48|0
1656044400000|2022-06-24 04:20:00|926.65|923.85|922.56|919.76|927.02|924.22|921.82|919.02|0
1656044700000|2022-06-24 04:25:00|922.81|920.01|925.04|922.24|925.17|922.37|922.56|919.76|0
1656045000000|2022-06-24 04:30:00|924.92|922.12|923.19|920.39|925.17|922.37|923.06|920.26|0
1656045300000|2022-06-24 04:35:00|923.06|920.26|924.54|921.74|924.79|921.99|922.56|919.76|0
1656045600000|2022-06-24 04:40:00|924.79|921.99|924.79|921.99|925.53|922.73|924.54|921.74|0
1656045900000|2022-06-24 04:45:00|924.67|921.87|925.17|922.37|925.53|922.73|924.54|921.74|0
1656046200000|2022-06-24 04:50:00|925.53|922.73|924.29|921.49|925.78|922.98|924.05|921.25|0
1656046500000|2022-06-24 04:55:00|924.18|921.38|924.05|921.25|924.54|921.74|922.44|919.64|0
1656046800000|2022-06-24 05:00:00|923.8|921|924.42|921.62|927.02|924.22|922.81|920.01|0
1656047100000|2022-06-24 05:05:00|924.05|921.25|925.17|922.37|925.17|922.37|920.58|917.78|0
1656047400000|2022-06-24 05:10:00|924.79|921.99|925.17|922.37|926.03|923.23|923.68|920.88|0
1656047700000|2022-06-24 05:15:00|925.04|922.24|924.92|922.12|925.78|922.98|924.29|921.49|0
1656048000000|2022-06-24 05:20:00|924.79|921.99|925.28|922.48|925.91|923.11|922.94|920.14|0
1656048300000|2022-06-24 05:25:00|925.53|922.73|921.57|918.77|927.02|924.22|921.32|918.52|0
1656048600000|2022-06-24 05:30:00|921.7|918.9|922.31|919.51|923.06|920.26|921.57|918.77|0
1656048900000|2022-06-24 05:35:00|922.06|919.26|919.57|916.77|922.56|919.76|919.57|916.77|0
1656049200000|2022-06-24 05:40:00|918.82|916.02|918.45|915.65|919.44|916.64|918.2|915.4|0
1656049500000|2022-06-24 05:45:00|918.94|916.14|919.56|916.76|919.93|917.13|918.45|915.65|0
1656049800000|2022-06-24 05:50:00|919.68|916.88|920.43|917.63|922.16|919.36|919.68|916.88|0
1656050100000|2022-06-24 05:55:00|920.18|917.38|922.9|920.1|924.14|921.34|920.06|917.26|0
1656050400000|2022-06-24 06:00:00|923.15|920.35|924.88|922.08|926.37|923.57|923.15|920.35|0
1656050700000|2022-06-24 06:05:00|924.63|921.83|927.36|924.56|927.6|924.8|923.4|920.6|0
1656051000000|2022-06-24 06:10:00|927.73|924.93|924.51|921.71|927.85|925.05|923.89|921.09|0
1656051300000|2022-06-24 06:15:00|924.39|921.59|925.26|922.46|926.99|924.19|923.64|920.84|0
1656051600000|2022-06-24 06:20:00|925.38|922.58|924.51|921.71|926.99|924.19|923.89|921.09|0
1656051900000|2022-06-24 06:25:00|925.13|922.33|926.12|923.32|926.86|924.06|924.88|922.08|0
1656052200000|2022-06-24 06:30:00|926.37|923.57|928.81|926.01|929.55|926.75|925.1|922.3|0
1656052500000|2022-06-24 06:35:00|928.94|926.14|928.07|925.27|930.04|927.24|927.95|925.15|0
1656052800000|2022-06-24 06:40:00|927.95|925.15|928.07|925.27|928.94|926.14|926.58|923.78|0
1656053100000|2022-06-24 06:45:00|928.19|925.39|928.31|925.51|929.3|926.5|927.57|924.77|0
1656053400000|2022-06-24 06:50:00|928.44|925.64|929.05|926.25|929.3|926.5|927.82|925.02|0
1656053700000|2022-06-24 06:55:00|929.18|926.38|931.03|928.23|931.53|928.73|929.18|926.38|0
1656054000000|2022-06-24 07:00:00|930.78|927.98|932.98|930.18|935.33|932.53|930.78|927.98|0
1656054300000|2022-06-24 07:05:00|932.78|930.38|928.58|926.18|933.78|931.38|927.21|924.81|0
1656054600000|2022-06-24 07:10:00|928.2|925.8|930.92|928.52|931.42|929.02|927.21|924.81|0
1656054900000|2022-06-24 07:15:00|930.43|928.03|933.45|931.05|935.31|932.91|929.68|927.28|0
1656055200000|2022-06-24 07:20:00|933.69|931.29|934.32|931.92|934.68|932.28|931.84|929.44|0
1656055500000|2022-06-24 07:25:00|933.94|931.54|931.22|928.82|934.68|932.28|930.97|928.57|0
1656055800000|2022-06-24 07:30:00|931.35|928.95|928.13|925.73|931.71|929.31|927.26|924.86|0
1656056100000|2022-06-24 07:35:00|928.25|925.85|927.65|925.25|930.51|928.11|926.9|924.5|0
1656056400000|2022-06-24 07:40:00|927.89|925.49|925.55|923.15|929.01|926.61|925.17|922.77|0
1656056700000|2022-06-24 07:45:00|925.67|923.27|926.16|923.76|927.65|925.25|925.17|922.77|0
1656057000000|2022-06-24 07:50:00|926.29|923.89|926.16|923.76|926.41|924.01|923.44|921.04|0
1656057300000|2022-06-24 07:55:00|925.91|923.51|926.9|924.5|927.4|925|924.18|921.78|0
1656057600000|2022-06-24 08:00:00|925.91|923.51|927.4|925|928.63|926.23|923.69|921.29|0
1656057900000|2022-06-24 08:05:00|927.64|925.24|929.62|927.22|929.87|927.47|927.15|924.75|0
1656058200000|2022-06-24 08:10:00|929.5|927.1|931.23|928.83|932.09|929.69|928.14|925.74|0
1656058500000|2022-06-24 08:15:00|931.85|929.45|928.63|926.23|931.85|929.45|927.89|925.49|0
1656058800000|2022-06-24 08:20:00|928.76|926.36|932.84|930.44|934.81|932.41|928.02|925.62|0
1656059100000|2022-06-24 08:25:00|932.72|930.32|928.88|926.48|933.83|931.43|928.88|926.48|0
1656059400000|2022-06-24 08:30:00|929.37|926.97|927.52|925.12|930.86|928.46|927.4|925|0
1656059700000|2022-06-24 08:35:00|927.4|925|926.9|924.5|928.76|926.36|925.91|923.51|0
1656060000000|2022-06-24 08:40:00|927.28|924.88|926.41|924.01|927.89|925.49|925.79|923.39|0
1656060300000|2022-06-24 08:45:00|926.29|923.89|928.38|925.98|928.38|925.98|925.66|923.26|0
1656060600000|2022-06-24 08:50:00|928.63|926.23|928.02|925.62|930.36|927.96|927.15|924.75|0
1656060900000|2022-06-24 08:55:00|927.89|925.49|927.03|924.63|928.38|925.98|925.66|923.26|0
1656061200000|2022-06-24 09:00:00|927.15|924.75|928.26|925.86|929.13|926.73|926.65|924.25|0
1656061500000|2022-06-24 09:05:00|928.14|925.74|925.66|923.26|929.5|927.1|925.66|923.26|0
1656061800000|2022-06-24 09:10:00|926.04|923.64|924.64|922.24|926.29|923.89|923.65|921.25|0
1656062100000|2022-06-24 09:15:00|924.39|921.99|924.52|922.12|925.63|923.23|923.78|921.38|0
1656062400000|2022-06-24 09:20:00|924.64|922.24|924.77|922.37|925.38|922.98|923.9|921.5|0
1656062700000|2022-06-24 09:25:00|924.64|922.24|927.36|924.96|928.35|925.95|924.64|922.24|0
1656063000000|2022-06-24 09:30:00|927.24|924.84|925.82|923.42|928.59|926.19|925.82|923.42|0
1656063300000|2022-06-24 09:35:00|925.95|923.55|928.67|926.27|928.79|926.39|925.32|922.92|0
1656063600000|2022-06-24 09:40:00|928.54|926.14|925.82|923.42|928.92|926.52|925.57|923.17|0
1656063900000|2022-06-24 09:45:00|925.95|923.55|925.82|923.42|926.2|923.8|924.09|921.69|0
1656064200000|2022-06-24 09:50:00|925.95|923.55|925.21|922.81|927.55|925.15|924.83|922.43|0
1656064500000|2022-06-24 09:55:00|925.08|922.68|922.36|919.96|926.31|923.91|922.11|919.71|0
1656064800000|2022-06-24 10:00:00|922.11|919.71|919.88|917.48|922.85|920.45|919.39|916.99|0
1656065100000|2022-06-24 10:05:00|920.13|917.73|918.65|916.25|922.85|920.45|918.4|916|0
1656065400000|2022-06-24 10:10:00|918.4|916|919.64|917.24|920.38|917.98|918.4|916|0
1656065700000|2022-06-24 10:15:00|919.88|917.48|920.29|917.89|920.87|918.47|919.14|916.74|0
1656066000000|2022-06-24 10:20:00|920.05|917.65|923.07|920.67|923.07|920.67|920.05|917.65|0
1656066300000|2022-06-24 10:25:00|923.19|920.79|922.94|920.54|923.81|921.41|922.45|920.05|0
1656066600000|2022-06-24 10:30:00|923.19|920.79|919.72|917.32|923.68|921.28|919.72|917.32|0
1656066900000|2022-06-24 10:35:00|920.71|918.31|921.7|919.3|922.45|920.05|920.35|917.95|0
1656067200000|2022-06-24 10:40:00|921.95|919.55|922.94|920.54|923.68|921.28|921.7|919.3|0
1656067500000|2022-06-24 10:45:00|923.19|920.79|922.69|920.29|923.44|921.04|921.83|919.43|0
1656067800000|2022-06-24 10:50:00|922.57|920.17|923.43|921.03|924.8|922.4|921.95|919.55|0
1656068100000|2022-06-24 10:55:00|923.68|921.28|923.68|921.28|925.91|923.51|922.94|920.54|0
1656068400000|2022-06-24 11:00:00|924.18|921.78|924.67|922.27|925.17|922.77|923.19|920.79|0
1656068700000|2022-06-24 11:05:00|924.92|922.52|924.42|922.02|925.42|923.02|924.42|922.02|0
1656069000000|2022-06-24 11:10:00|924.67|922.27|922.82|920.42|925.3|922.9|922.69|920.29|0
1656069300000|2022-06-24 11:15:00|922.94|920.54|921.95|919.55|923.93|921.53|921.95|919.55|0
1656069600000|2022-06-24 11:20:00|921.83|919.43|921.95|919.55|923.19|920.79|921.45|919.05|0
1656069900000|2022-06-24 11:25:00|922.32|919.92|920.71|918.31|923.68|921.28|920.71|918.31|0
1656070200000|2022-06-24 11:30:00|920.46|918.06|919.47|917.07|921.45|919.05|918.48|916.08|0
1656070500000|2022-06-24 11:35:00|919.72|917.32|923.19|920.79|923.19|920.79|919.47|917.07|0
1656070800000|2022-06-24 11:40:00|923.43|921.03|925.17|922.77|925.17|922.77|922.69|920.29|0
1656071100000|2022-06-24 11:45:00|925.41|923.01|928.14|925.74|928.63|926.23|924.67|922.27|0
1656071400000|2022-06-24 11:50:00|927.89|925.49|926.16|923.76|928.38|925.98|926.04|923.64|0
1656071700000|2022-06-24 11:55:00|926.28|923.88|926.4|924|926.9|924.5|925.05|922.65|0
1656072000000|2022-06-24 12:00:00|926.16|923.76|924.67|922.27|927.89|925.49|924.18|921.78|0
1656072300000|2022-06-24 12:05:00|925.05|922.65|923.18|920.78|926.4|924|922.08|919.68|0
1656072600000|2022-06-24 12:10:00|923.31|920.91|922.94|920.54|923.43|921.03|922.19|919.79|0
1656072900000|2022-06-24 12:15:00|922.82|920.42|922.44|920.04|923.93|921.53|921.95|919.55|0
1656073200000|2022-06-24 12:20:00|922.19|919.79|925.41|923.01|925.91|923.51|921.2|918.8|0
1656073500000|2022-06-24 12:25:00|925.16|922.76|926.04|923.64|926.28|923.88|923.68|921.28|0
1656073800000|2022-06-24 12:30:00|926.15|923.75|926.17|923.77|926.53|924.13|925.05|922.65|0
1656074100000|2022-06-24 12:35:00|925.8|923.4|924.93|922.53|926.17|923.77|923.94|921.54|0
1656074400000|2022-06-24 12:40:00|925.18|922.78|923.2|920.8|925.18|922.78|922.7|920.3|0
1656074700000|2022-06-24 12:45:00|922.95|920.55|925.31|922.91|926.91|924.51|922.95|920.55|0
1656075000000|2022-06-24 12:50:00|925.67|923.27|927.16|924.76|927.41|925.01|925.67|923.27|0
1656075300000|2022-06-24 12:55:00|926.91|924.51|926.66|924.26|927.9|925.5|925.92|923.52|0
1656075600000|2022-06-24 13:00:00|927.16|924.76|924.44|922.04|927.41|925.01|924.19|921.79|0
1656075900000|2022-06-24 13:05:00|924.19|921.79|922.46|920.06|925.18|922.78|921.84|919.44|0
1656076200000|2022-06-24 13:10:00|922.21|919.81|923.2|920.8|924.19|921.79|922.21|919.81|0
1656076500000|2022-06-24 13:15:00|922.95|920.55|921.71|919.31|923.94|921.54|920.97|918.57|0
1656076800000|2022-06-24 13:20:00|921.47|919.07|919.73|917.33|922.21|919.81|919.24|916.84|0
1656077100000|2022-06-24 13:25:00|919.61|917.21|920.72|918.32|922.95|920.55|918.74|916.34|0
1656077400000|2022-06-24 13:30:00|920.6|918.2|908.6|906.2|920.72|918.32|908.6|906.2|0
1656077700000|2022-06-24 13:35:00|908.11|905.71|911.79|909.39|915.26|912.86|905.36|902.96|0
1656078000000|2022-06-24 13:40:00|911.55|909.15|901.19|898.79|913.28|910.88|900.7|898.3|0
1656078300000|2022-06-24 13:45:00|901.07|898.67|895.26|892.86|903.41|901.01|895.26|892.86|0
1656078600000|2022-06-24 13:50:00|895.51|893.11|894.93|892.53|897|894.6|893.78|891.38|0
1656078900000|2022-06-24 13:55:00|895.18|892.78|897.15|894.75|899.38|896.98|894.44|892.04|0
1656079200000|2022-06-24 14:00:00|890.61|888.21|875.53|873.13|890.61|888.21|868.75|866.35|0
1656079500000|2022-06-24 14:05:00|875.16|872.76|866.22|863.82|875.65|873.25|864.74|862.34|0
1656079800000|2022-06-24 14:10:00|865.72|863.32|872.39|869.99|874.12|871.72|865.48|863.08|0
1656080100000|2022-06-24 14:15:00|872.64|870.24|868.49|866.09|872.64|870.24|866.03|863.63|0
1656080400000|2022-06-24 14:20:00|868.74|866.34|866.46|864.06|868.98|866.58|863.26|860.86|0
1656080700000|2022-06-24 14:25:00|865.97|863.57|869.42|867.02|871.89|869.49|865.97|863.57|0
1656081000000|2022-06-24 14:30:00|868.44|866.04|869.67|867.27|871.64|869.24|867.2|864.8|0
1656081300000|2022-06-24 14:35:00|869.18|866.78|873.12|870.72|874.6|872.2|868.19|865.79|0
1656081600000|2022-06-24 14:40:00|873.86|871.46|875.34|872.94|877.56|875.16|872.87|870.47|0
1656081900000|2022-06-24 14:45:00|875.1|872.7|869.91|867.51|877.56|875.16|868.43|866.03|0
1656082200000|2022-06-24 14:50:00|868.93|866.53|870.41|868.01|872.63|870.23|868.93|866.53|0
1656082500000|2022-06-24 14:55:00|870.16|867.76|869.42|867.02|872.63|870.23|866.46|864.06|0
1656082800000|2022-06-24 15:00:00|869.67|867.27|863.5|861.1|869.91|867.51|863.26|860.86|0
1656083100000|2022-06-24 15:05:00|863.75|861.35|864.98|862.58|867.2|864.8|863.01|860.61|0
1656083400000|2022-06-24 15:10:00|864.49|862.09|869.17|866.77|869.17|866.77|864.24|861.84|0
1656083700000|2022-06-24 15:15:00|869.67|867.27|873.49|871.09|874.85|872.45|869.17|866.77|0
1656084000000|2022-06-24 15:20:00|873.61|871.21|870.9|868.5|873.86|871.46|869.67|867.27|0
1656084300000|2022-06-24 15:25:00|870.65|868.25|865.47|863.07|871.15|868.75|865.23|862.83|0
1656084600000|2022-06-24 15:30:00|865.72|863.32|867.94|865.54|867.94|865.54|865.23|862.83|0
1656084900000|2022-06-24 15:35:00|868.43|866.03|864.49|862.09|869.17|866.77|864.24|861.84|0
1656085200000|2022-06-24 15:40:00|865.23|862.83|864.49|862.09|865.97|863.57|863.26|860.86|0
1656085500000|2022-06-24 15:45:00|864.73|862.33|867.2|864.8|867.69|865.29|864.73|862.33|0
1656085800000|2022-06-24 15:50:00|866.95|864.55|864.24|861.84|868.19|865.79|862.76|860.36|0
1656086100000|2022-06-24 15:55:00|863.99|861.59|864.49|862.09|867.69|865.29|863.75|861.35|0
1656086400000|2022-06-24 16:00:00|864.24|861.84|861.53|859.13|865.72|863.32|860.54|858.14|0
1656086700000|2022-06-24 16:05:00|862.03|859.63|862.64|860.24|862.64|860.24|860.67|858.27|0
1656087000000|2022-06-24 16:10:00|862.39|859.99|861.9|859.5|862.64|860.24|861.41|859.01|0
1656087300000|2022-06-24 16:15:00|862.15|859.75|860.91|858.51|862.64|860.24|860.17|857.77|0
1656087600000|2022-06-24 16:20:00|860.67|858.27|863.63|861.23|866.09|863.69|860.42|858.02|0
1656087900000|2022-06-24 16:25:00|863.13|860.73|865.6|863.2|866.34|863.94|862.89|860.49|0
1656088200000|2022-06-24 16:30:00|865.35|862.95|868.06|865.66|868.3|865.9|864.12|861.72|0
1656088500000|2022-06-24 16:35:00|868.3|865.9|865.84|863.44|868.8|866.4|865.59|863.19|0
1656088800000|2022-06-24 16:40:00|865.59|863.19|861.89|859.49|866.33|863.93|861.39|858.99|0
1656089100000|2022-06-24 16:45:00|862.13|859.73|865.09|862.69|866.82|864.42|862.13|859.73|0
1656089400000|2022-06-24 16:50:00|864.6|862.2|862.87|860.47|865.59|863.19|862.87|860.47|0
1656089700000|2022-06-24 16:55:00|862.63|860.23|861.89|859.49|863.61|861.21|861.15|858.75|0
1656090000000|2022-06-24 17:00:00|862.13|859.73|860.16|857.76|863.37|860.97|858.68|856.28|0
1656090300000|2022-06-24 17:05:00|859.91|857.51|860.65|858.25|862.38|859.98|859.42|857.02|0
1656090600000|2022-06-24 17:10:00|860.41|858.01|858.19|855.79|860.41|858.01|858.19|855.79|0
1656090900000|2022-06-24 17:15:00|858.43|856.03|862.15|859.75|862.4|860|858.43|856.03|0
1656091200000|2022-06-24 17:20:00|861.9|859.5|861.9|859.5|863.38|860.98|860.67|858.27|0
1656091500000|2022-06-24 17:25:00|862.15|859.75|861.9|859.5|863.38|860.98|860.92|858.52|0
1656091800000|2022-06-24 17:30:00|861.66|859.26|861.41|859.01|863.88|861.48|860.42|858.02|0
1656092100000|2022-06-24 17:35:00|861.16|858.76|862.89|860.49|864.12|861.72|861.16|858.76|0
1656092400000|2022-06-24 17:40:00|863.38|860.98|860.67|858.27|864.37|861.97|859.93|857.53|0
1656092700000|2022-06-24 17:45:00|860.92|858.52|862.33|859.93|862.83|860.43|860.42|858.02|0
1656093000000|2022-06-24 17:50:00|862.09|859.69|864.31|861.91|864.55|862.15|860.6|858.2|0
1656093300000|2022-06-24 17:55:00|864.8|862.4|864.3|861.9|866.02|863.62|861.34|858.94|0
1656093600000|2022-06-24 18:00:00|864.05|861.65|864.3|861.9|865.04|862.64|862.07|859.67|0
1656093900000|2022-06-24 18:05:00|864.05|861.65|865.04|862.64|866.27|863.87|863.06|860.66|0
1656094200000|2022-06-24 18:10:00|864.79|862.39|862.81|860.41|864.79|862.39|861.33|858.93|0
1656094500000|2022-06-24 18:15:00|862.57|860.17|861.83|859.43|863.8|861.4|860.84|858.44|0
1656094800000|2022-06-24 18:20:00|861.58|859.18|862.81|860.41|864.29|861.89|861.33|858.93|0
1656095100000|2022-06-24 18:25:00|863.06|860.66|860.84|858.44|863.31|860.91|859.61|857.21|0
1656095400000|2022-06-24 18:30:00|860.59|858.19|858.37|855.97|861.09|858.69|857.88|855.48|0
1656095700000|2022-06-24 18:35:00|858.62|856.22|860.59|858.19|860.59|858.19|857.39|854.99|0
1656096000000|2022-06-24 18:40:00|860.84|858.44|859.62|857.22|861.58|859.18|858.37|855.97|0
1656096300000|2022-06-24 18:45:00|859.37|856.97|856.34|853.94|859.86|857.46|856.34|853.94|0
1656096600000|2022-06-24 18:50:00|856.59|854.19|856.59|854.19|857.83|855.43|856.34|853.94|0
1656096900000|2022-06-24 18:55:00|856.34|853.94|855.6|853.2|857.58|855.18|855.11|852.71|0
1656097200000|2022-06-24 19:00:00|855.11|852.71|855.42|853.02|857.08|854.68|855.11|852.71|0
1656097500000|2022-06-24 19:05:00|855.92|853.52|856.41|854.01|857.15|854.75|854.93|852.53|0
1656097800000|2022-06-24 19:10:00|856.9|854.5|855.42|853.02|857.64|855.24|855.42|853.02|0
1656098100000|2022-06-24 19:15:00|854.93|852.53|854.68|852.28|855.67|853.27|853.7|851.3|0
1656098400000|2022-06-24 19:20:00|854.43|852.03|853.6|851.2|854.68|852.28|853.36|850.96|0
1656098700000|2022-06-24 19:25:00|853.36|850.96|853.6|851.2|856.06|853.66|853.11|850.71|0
1656099000000|2022-06-24 19:30:00|853.85|851.45|856|853.6|856|853.6|853.04|850.64|0
1656099300000|2022-06-24 19:35:00|855.75|853.35|852.05|849.65|856.98|854.58|852.05|849.65|0
1656099600000|2022-06-24 19:40:00|851.81|849.41|849.34|846.94|852.3|849.9|849.34|846.94|0
1656099900000|2022-06-24 19:45:00|849.84|847.44|850.89|848.49|851.07|848.67|848.11|845.71|0
1656100200000|2022-06-24 19:50:00|849.66|847.26|842.84|839.96|849.91|847.51|842.1|839.22|0
1656100500000|2022-06-24 19:55:00|842.6|839.72|836.7|833.82|846.53|843.65|836.7|833.82|0
1656100800000|2022-06-24 20:00:00|836.21|833.33|841.26|838.86|841.75|839.35|835.22|832.34|0
1656101100000|2022-06-24 20:05:00|841.5|839.1|843.15|840.75|843.89|841.49|840.03|837.63|0
1656101400000|2022-06-24 20:10:00|843.4|841|844.38|841.98|845.37|842.97|842.41|840.01|0
1656313500000|2022-06-27 07:05:00|833.8|831.4|829.01|826.61|835.52|833.12|828.65|826.25|0
1656313800000|2022-06-27 07:10:00|829.25|826.85|829.38|826.98|830.97|828.57|827.29|824.89|0
1656314100000|2022-06-27 07:15:00|829.25|826.85|828.64|826.24|829.25|826.85|823.61|821.21|0
1656314400000|2022-06-27 07:20:00|828.27|825.87|823.49|821.09|828.4|826|823|820.6|0
1656314700000|2022-06-27 07:25:00|823.61|821.21|818.21|815.81|824.34|821.94|816.74|814.34|0
1656315000000|2022-06-27 07:30:00|817.72|815.32|811.1|808.7|818.95|816.55|811.1|808.7|0
1656315300000|2022-06-27 07:35:00|810.61|808.21|809.03|806.63|811.23|808.83|807.67|805.27|0
1656315600000|2022-06-27 07:40:00|809.63|807.23|815.4|813|815.51|813.11|809.27|806.87|0
1656315900000|2022-06-27 07:45:00|815.51|813.11|812.33|809.93|815.51|813.11|812.21|809.81|0
1656316200000|2022-06-27 07:50:00|812.57|810.17|809.63|807.23|812.57|810.17|808.65|806.25|0
1656316500000|2022-06-27 07:55:00|809.27|806.87|808.81|806.41|810.16|807.76|808.16|805.76|0
1656316800000|2022-06-27 08:00:00|809.05|806.65|809.05|806.65|811.01|808.61|806.85|804.45|0
1656317100000|2022-06-27 08:05:00|809.42|807.02|809.78|807.38|809.78|807.38|805.87|803.47|0
1656317400000|2022-06-27 08:10:00|809.91|807.51|806.97|804.57|810.52|808.12|806.97|804.57|0
1656317700000|2022-06-27 08:15:00|807.09|804.69|807.82|805.42|807.82|805.42|806.6|804.2|0
1656318000000|2022-06-27 08:20:00|807.58|805.18|809.78|807.38|809.91|807.51|807.09|804.69|0
1656318300000|2022-06-27 08:25:00|809.54|807.14|809.18|806.78|810.03|807.63|808.31|805.91|0
1656318600000|2022-06-27 08:30:00|809.29|806.89|810.52|808.12|811.14|808.74|808.8|806.4|0
1656318900000|2022-06-27 08:35:00|810.27|807.87|815.42|813.02|815.91|813.51|810.27|807.87|0
1656319200000|2022-06-27 08:40:00|815.18|812.78|815.18|812.78|816.65|814.25|814.19|811.79|0
1656319500000|2022-06-27 08:45:00|815.3|812.9|815.16|812.76|816.65|814.25|814.44|812.04|0
1656319800000|2022-06-27 08:50:00|814.91|812.51|818.59|816.19|818.59|816.19|814.3|811.9|0
1656320100000|2022-06-27 08:55:00|818.84|816.44|817.74|815.34|819.57|817.17|817.36|814.96|0
1656320400000|2022-06-27 09:00:00|817.61|815.21|818.35|815.95|818.35|815.95|817.12|814.72|0
1656320700000|2022-06-27 09:05:00|818.59|816.19|822.52|820.12|822.76|820.36|818.59|816.19|0
1656321000000|2022-06-27 09:10:00|822.27|819.87|818.59|816.19|822.27|819.87|816.63|814.23|0
1656321300000|2022-06-27 09:15:00|818.84|816.44|817.85|815.45|819.82|817.42|817.49|815.09|0
1656321600000|2022-06-27 09:20:00|817.61|815.21|817.24|814.84|817.98|815.58|815.53|813.13|0
1656321900000|2022-06-27 09:25:00|817.12|814.72|815.89|813.49|818.83|816.43|815.77|813.37|0
1656322200000|2022-06-27 09:30:00|816.38|813.98|818.1|815.7|818.1|815.7|815.15|812.75|0
1656322500000|2022-06-27 09:35:00|817.36|814.96|818.83|816.43|820.06|817.66|817.24|814.84|0
1656322800000|2022-06-27 09:40:00|818.59|816.19|817.85|815.45|820.31|817.91|817.61|815.21|0
1656323100000|2022-06-27 09:45:00|817.98|815.58|817.12|814.72|818.1|815.7|816.13|813.73|0
1656323400000|2022-06-27 09:50:00|817.36|814.96|819.32|816.92|819.32|816.92|816.62|814.22|0
1656323700000|2022-06-27 09:55:00|819.08|816.68|818.83|816.43|819.32|816.92|817.61|815.21|0
1656324000000|2022-06-27 10:00:00|818.59|816.19|818.96|816.56|820.68|818.28|817.61|815.21|0
1656324300000|2022-06-27 10:05:00|818.83|816.43|821.84|819.44|821.84|819.44|818.83|816.43|0
1656324600000|2022-06-27 10:10:00|821.72|819.32|823.31|820.91|823.31|820.91|821.34|818.94|0
1656324900000|2022-06-27 10:15:00|823.06|820.66|820|817.6|823.06|820.66|819.87|817.47|0
1656325200000|2022-06-27 10:20:00|819.87|817.47|821.59|819.19|821.59|819.19|819.51|817.11|0
1656325500000|2022-06-27 10:25:00|821.47|819.07|826.13|823.73|826.5|824.1|820.98|818.58|0
1656325800000|2022-06-27 10:30:00|826.25|823.85|824.02|821.62|826.74|824.34|823.31|820.91|0
1656326100000|2022-06-27 10:35:00|824.27|821.87|826.97|824.57|827.21|824.81|823.9|821.5|0
1656326400000|2022-06-27 10:40:00|826.72|824.32|824.76|822.36|828.69|826.29|824.39|821.99|0
1656326700000|2022-06-27 10:45:00|825.25|822.85|826.77|824.37|828.61|826.21|824.64|822.24|0
1656327000000|2022-06-27 10:50:00|827.01|824.61|825.66|823.26|827.51|825.11|825.41|823.01|0
1656327300000|2022-06-27 10:55:00|825.9|823.5|822.96|820.56|826.15|823.75|822.59|820.19|0
1656327600000|2022-06-27 11:00:00|822.71|820.31|821.97|819.57|823.82|821.42|821.73|819.33|0
1656327900000|2022-06-27 11:05:00|822.22|819.82|820.01|817.61|822.71|820.31|819.76|817.36|0
1656328200000|2022-06-27 11:10:00|819.76|817.36|819.03|816.63|820.25|817.85|818.78|816.38|0
1656328500000|2022-06-27 11:15:00|818.78|816.38|818.29|815.89|820.01|817.61|818.04|815.64|0
1656328800000|2022-06-27 11:20:00|818.53|816.13|819.02|816.62|819.02|816.62|818.29|815.89|0
1656329100000|2022-06-27 11:25:00|818.78|816.38|821.48|819.08|822.22|819.82|818.78|816.38|0
1656329400000|2022-06-27 11:30:00|821.61|819.21|817.55|815.15|821.61|819.21|817.55|815.15|0
1656329700000|2022-06-27 11:35:00|817.8|815.4|818.29|815.89|818.78|816.38|817.06|814.66|0
1656330000000|2022-06-27 11:40:00|818.17|815.77|817.8|815.4|818.78|816.38|817.31|814.91|0
1656330300000|2022-06-27 11:45:00|817.92|815.52|818.53|816.13|819.27|816.87|817.8|815.4|0
1656330600000|2022-06-27 11:50:00|818.04|815.64|819.27|816.87|819.51|817.11|818.04|815.64|0
1656330900000|2022-06-27 11:55:00|819.51|817.11|820.62|818.22|821.11|818.71|819.51|817.11|0
1656331200000|2022-06-27 12:00:00|820.5|818.1|820|817.6|820.99|818.59|819.27|816.87|0
1656331500000|2022-06-27 12:05:00|819.76|817.36|822.21|819.81|822.71|820.31|819.51|817.11|0
1656331800000|2022-06-27 12:10:00|822.46|820.06|822.21|819.81|824.67|822.27|820.49|818.09|0
1656332100000|2022-06-27 12:15:00|821.23|818.83|821.72|819.32|824.18|821.78|819.27|816.87|0
1656332400000|2022-06-27 12:20:00|821.48|819.08|823.44|821.04|823.69|821.29|821.23|818.83|0
1656332700000|2022-06-27 12:25:00|822.95|820.55|829.34|826.94|829.34|826.94|822.34|819.94|0
1656333000000|2022-06-27 12:30:00|828.85|826.45|833.52|831.12|834.5|832.1|826.88|824.48|0
1656333300000|2022-06-27 12:35:00|833.76|831.36|830.32|827.92|834.01|831.61|830.32|827.92|0
1656333600000|2022-06-27 12:40:00|830.07|827.67|828.6|826.2|831.3|828.9|827.62|825.22|0
1656333900000|2022-06-27 12:45:00|828.11|825.71|829.57|827.17|830.57|828.17|827.86|825.46|0
1656334200000|2022-06-27 12:50:00|829.82|827.42|833.14|830.74|833.26|830.86|828.59|826.19|0
1656334500000|2022-06-27 12:55:00|833.01|830.61|831.04|828.64|833.01|830.61|830.55|828.15|0
1656334800000|2022-06-27 13:00:00|830.55|828.15|828.09|825.69|831.04|828.64|827.36|824.96|0
1656335100000|2022-06-27 13:05:00|828.34|825.94|829.57|827.17|829.57|827.17|827.6|825.2|0
1656335400000|2022-06-27 13:10:00|829.81|827.41|827.11|824.71|830.8|828.4|826.86|824.46|0
1656335700000|2022-06-27 13:15:00|826.86|824.46|827.6|825.2|829.45|827.05|826.37|823.97|0
1656336000000|2022-06-27 13:20:00|827.85|825.45|826.37|823.97|828.09|825.69|824.65|822.25|0
1656336300000|2022-06-27 13:25:00|825.88|823.48|823.67|821.27|826.62|824.22|823.42|821.02|0
1656336600000|2022-06-27 13:30:00|824.65|822.25|841.01|838.61|841.87|839.47|821.7|819.3|0
1656336900000|2022-06-27 13:35:00|842.61|840.21|840.6|838.2|848.27|845.87|839.12|836.72|0
1656337200000|2022-06-27 13:40:00|840.85|838.45|849.11|846.71|850.95|848.55|840.36|837.96|0
1656337500000|2022-06-27 13:45:00|849.72|847.32|855.18|852.78|859.13|856.73|849.27|846.87|0
1656337800000|2022-06-27 13:50:00|855.68|853.28|846.24|843.84|857.16|854.76|845.75|843.35|0
1656338100000|2022-06-27 13:55:00|846.98|844.58|853.39|850.99|854.87|852.47|846.74|844.34|0
1656338400000|2022-06-27 14:00:00|853.52|851.12|838.11|835.71|853.52|851.12|836.14|833.74|0
1656338700000|2022-06-27 14:05:00|837.38|834.98|846.59|844.19|850.04|847.64|836.88|834.48|0
1656339000000|2022-06-27 14:10:00|846.09|843.69|849.17|846.77|852.99|850.59|844.86|842.46|0
1656339300000|2022-06-27 14:15:00|849.53|847.13|847.07|844.67|854.22|851.82|843.86|841.46|0
1656339600000|2022-06-27 14:20:00|847.31|844.91|848.3|845.9|851.26|848.86|840.41|838.01|0
1656339900000|2022-06-27 14:25:00|848.55|846.15|851.01|848.61|853.48|851.08|847.06|844.66|0
1656340200000|2022-06-27 14:30:00|852.74|850.34|845.34|842.94|853.48|851.08|843.86|841.46|0
1656340500000|2022-06-27 14:35:00|843.36|840.96|844.6|842.2|849.53|847.13|842.87|840.47|0
1656340800000|2022-06-27 14:40:00|844.84|842.44|838.43|836.03|847.06|844.66|838.19|835.79|0
1656341100000|2022-06-27 14:45:00|838.93|836.53|835.72|833.32|843.36|840.96|835.47|833.07|0
1656341400000|2022-06-27 14:50:00|835.23|832.83|831.43|829.03|835.72|833.32|829.56|827.16|0
1656341700000|2022-06-27 14:55:00|831.19|828.79|830.69|828.29|831.68|829.28|826.01|823.61|0
1656342000000|2022-06-27 15:00:00|830.2|827.8|833.65|831.25|835.13|832.73|828.72|826.32|0
1656342300000|2022-06-27 15:05:00|833.9|831.5|838.08|835.68|838.82|836.42|833.16|830.76|0
1656342600000|2022-06-27 15:10:00|839.07|836.67|837.09|834.69|840.3|837.9|835.36|832.96|0
1656342900000|2022-06-27 15:15:00|837.58|835.18|832.41|830.01|838.82|836.42|831.91|829.51|0
1656343200000|2022-06-27 15:20:00|832.65|830.25|825.46|823.06|833.88|831.48|825.01|822.61|0
1656343500000|2022-06-27 15:25:00|825.74|823.34|825.74|823.34|825.74|823.34|823.52|821.12|0
1656343800000|2022-06-27 15:30:00|825.25|822.85|830.67|828.27|830.91|828.51|825.25|822.85|0
1656344100000|2022-06-27 15:35:00|831.9|829.5|830.18|827.78|834.12|831.72|829.68|827.28|0
1656344400000|2022-06-27 15:40:00|829.93|827.53|825.74|823.34|830.8|828.4|824.51|822.11|0
1656344700000|2022-06-27 15:45:00|825.49|823.09|827.22|824.82|828.94|826.54|823.28|820.88|0
1656345000000|2022-06-27 15:50:00|827.71|825.31|830.17|827.77|830.91|828.51|827.22|824.82|0
1656345300000|2022-06-27 15:55:00|830.42|828.02|828.45|826.05|832.39|829.99|827.46|825.06|0
1656345600000|2022-06-27 16:00:00|829.19|826.79|835.35|832.95|837.33|834.93|827.22|824.82|0
1656345900000|2022-06-27 16:05:00|834.61|832.21|835.1|832.7|838.31|835.91|834.12|831.72|0
1656346200000|2022-06-27 16:10:00|834.86|832.46|836.66|834.26|838.31|835.91|834.12|831.72|0
1656346500000|2022-06-27 16:15:00|836.91|834.51|833.73|831.33|840.38|837.98|833.48|831.08|0
1656346800000|2022-06-27 16:20:00|833.48|831.08|838.66|836.26|838.9|836.5|832.5|830.1|0
1656347100000|2022-06-27 16:25:00|838.9|836.5|842.9|840.5|844.63|842.23|837.92|835.52|0
1656347400000|2022-06-27 16:30:00|843.64|841.24|846.85|844.45|848.57|846.17|843.39|840.99|0
1656347700000|2022-06-27 16:35:00|848.08|845.68|843.39|840.99|848.82|846.42|842.54|840.14|0
1656348000000|2022-06-27 16:40:00|843.33|840.93|839.14|836.74|844.32|841.92|839.14|836.74|0
1656348300000|2022-06-27 16:45:00|838.53|836.13|838.64|836.24|842.34|839.94|837.66|835.26|0
1656348600000|2022-06-27 16:50:00|838.89|836.49|835.93|833.53|839.88|837.48|835.19|832.79|0
1656348900000|2022-06-27 16:55:00|835.44|833.04|836.42|834.02|840.12|837.72|834.95|832.55|0
1656349200000|2022-06-27 17:00:00|835.44|833.04|842.59|840.19|844.32|841.92|835.44|833.04|0
1656349500000|2022-06-27 17:05:00|842.84|840.44|843.21|840.81|847.52|845.12|842.84|840.44|0
1656349800000|2022-06-27 17:10:00|843.08|840.68|839.02|836.62|843.08|840.68|837.16|834.76|0
1656350100000|2022-06-27 17:15:00|839.27|836.87|838.77|836.37|842.23|839.83|836.8|834.4|0
1656350400000|2022-06-27 17:20:00|838.28|835.88|839.76|837.36|841.98|839.58|837.29|834.89|0
1656350700000|2022-06-27 17:25:00|839.02|836.62|841.98|839.58|843.22|840.82|839.02|836.62|0
1656351000000|2022-06-27 17:30:00|842.72|840.32|844.7|842.3|845.69|843.29|841.74|839.34|0
1656351300000|2022-06-27 17:35:00|844.95|842.55|844.09|841.69|847.05|844.65|843.22|840.82|0
1656351600000|2022-06-27 17:40:00|844.7|842.3|848.9|846.5|850.63|848.23|843.46|841.06|0
1656351900000|2022-06-27 17:45:00|849.14|846.74|850.38|847.98|853.34|850.94|848.4|846|0
1656352200000|2022-06-27 17:50:00|849.64|847.24|848.4|846|851.12|848.72|846.67|844.27|0
1656352500000|2022-06-27 17:55:00|847.91|845.51|850.38|847.98|850.63|848.23|847.66|845.26|0
1656352800000|2022-06-27 18:00:00|850.63|848.23|848.49|846.09|854.42|852.02|847.75|845.35|0
1656353100000|2022-06-27 18:05:00|848.24|845.84|850.96|848.56|852.93|850.53|847.75|845.35|0
1656353400000|2022-06-27 18:10:00|850.71|848.31|848.24|845.84|852.69|850.29|846.76|844.36|0
1656353700000|2022-06-27 18:15:00|847.75|845.35|843.06|840.66|847.88|845.48|843.06|840.66|0
1656354000000|2022-06-27 18:20:00|842.81|840.41|845.28|842.88|846.76|844.36|842.81|840.41|0
1656354300000|2022-06-27 18:25:00|845.77|843.37|848.68|846.28|849.91|847.51|845.77|843.37|0
1656354600000|2022-06-27 18:30:00|849.17|846.77|844.23|841.83|850.9|848.5|844.23|841.83|0
1656354900000|2022-06-27 18:35:00|843.98|841.58|842.01|839.61|845.71|843.31|841.02|838.62|0
1656355200000|2022-06-27 18:40:00|841.89|839.49|844.97|842.57|846.45|844.05|841.89|839.49|0
1656355500000|2022-06-27 18:45:00|845.22|842.82|843.24|840.84|847.69|845.29|842.26|839.86|0
1656355800000|2022-06-27 18:50:00|843.49|841.09|846.21|843.81|847.93|845.53|843.49|841.09|0
1656356100000|2022-06-27 18:55:00|845.96|843.56|848.67|846.27|849.17|846.77|844.23|841.83|0
1656356400000|2022-06-27 19:00:00|849.17|846.77|856.33|853.93|857.08|854.68|847.44|845.04|0
1656356700000|2022-06-27 19:05:00|856.58|854.18|850.9|848.5|859.55|857.15|849.91|847.51|0
1656357000000|2022-06-27 19:10:00|851.39|848.99|844.72|842.32|851.64|849.24|844.48|842.08|0
1656357300000|2022-06-27 19:15:00|845.22|842.82|843.74|841.34|846.45|844.05|842.5|840.1|0
1656357600000|2022-06-27 19:20:00|843.98|841.58|846.94|844.54|847.93|845.53|843.49|841.09|0
1656357900000|2022-06-27 19:25:00|846.2|843.8|845.96|843.56|848.18|845.78|842.75|840.35|0
1656358200000|2022-06-27 19:30:00|846.2|843.8|850.9|848.5|851.14|848.74|846.2|843.8|0
1656358500000|2022-06-27 19:35:00|850.65|848.25|854.85|852.45|856.83|854.43|850.65|848.25|0
1656358800000|2022-06-27 19:40:00|855.34|852.94|845.71|843.31|856.33|853.93|845.71|843.31|0
1656359100000|2022-06-27 19:45:00|845.96|843.56|847.19|844.79|850.9|848.5|842.25|839.85|0
1656359400000|2022-06-27 19:50:00|851.64|849.24|856.83|854.43|859.79|857.39|851.64|849.24|0
1656359700000|2022-06-27 19:55:00|856.33|853.93|847.68|845.28|856.83|854.43|847.68|845.28|0
1656360000000|2022-06-27 20:00:00|845.21|842.81|844.97|842.57|847.44|845.04|842.5|840.1|0
1656360300000|2022-06-27 20:05:00|844.85|842.45|843.24|840.84|846.45|844.05|843.24|840.84|0
1656360600000|2022-06-27 20:10:00|843.49|841.09|844.47|842.07|845.21|842.81|842.25|839.85|0
1656360900000|2022-06-27 20:15:00|843.93|841.13|843.19|840.39|843.93|841.13|842.2|839.4|0
1656361200000|2022-06-27 20:20:00|843.44|840.64|841.74|838.94|843.69|840.89|840.48|837.68|0
1656361500000|2022-06-27 20:25:00|841.86|839.06|843.84|841.04|843.84|841.04|841.12|838.32|0
1656361800000|2022-06-27 20:30:00|843.59|840.79|843.84|841.04|844.33|841.53|842.85|840.05|0
1656362100000|2022-06-27 20:35:00|844.08|841.28|843.34|840.54|844.08|841.28|842.11|839.31|0
1656362400000|2022-06-27 20:40:00|843.59|840.79|843.83|841.03|844.33|841.53|843.09|840.29|0
1656362700000|2022-06-27 20:45:00|843.59|840.79|842.48|839.68|843.59|840.79|841.86|839.06|0
1656363000000|2022-06-27 20:50:00|842.35|839.55|842.85|840.05|843.34|840.54|841.61|838.81|0
1656363300000|2022-06-27 20:55:00|842.6|839.8|843.06|840.26|843.34|840.54|842.35|839.55|0
1656363600000|2022-06-27 21:00:00|842.92|840.12|842.16|839.36|842.92|840.12|842.16|839.36|0
1656363900000|2022-06-27 21:05:00|841.98|839.18|841.84|839.04|842.16|839.36|841.76|838.96|0
1656364200000|2022-06-27 21:10:00|841.95|839.15|841.91|839.11|841.95|839.15|841.69|838.89|0
1656364500000|2022-06-27 21:15:00|841.98|839.18|842.02|839.22|842.02|839.22|841.65|838.85|0
1656364800000|2022-06-27 21:20:00|841.98|839.18|842.16|839.36|842.3|839.5|841.98|839.18|0
1656365100000|2022-06-27 21:25:00|842.23|839.43|842.19|839.39|842.37|839.57|842.19|839.39|0
1656365400000|2022-06-27 21:30:00|842.23|839.43|842.3|839.5|842.48|839.68|842.19|839.39|0
1656365700000|2022-06-27 21:35:00|842.41|839.61|843.32|840.52|843.32|840.52|842.41|839.61|0
1656366000000|2022-06-27 21:40:00|843.24|840.44|844.25|841.45|844.25|841.45|843.24|840.44|0
1656366300000|2022-06-27 21:45:00|844.18|841.38|843.57|840.77|844.25|841.45|843.57|840.77|0
1656366600000|2022-06-27 21:50:00|843.53|840.73|843.53|840.73|843.92|841.12|843.32|840.52|0
1656366900000|2022-06-27 21:55:00|843.49|840.69|843.24|840.44|843.53|840.73|842.73|839.93|0
1656367200000|2022-06-27 22:00:00|841.24|838.44|845.94|843.14|846.3|843.5|841|838.2|0
1656367500000|2022-06-27 22:05:00|845.81|843.01|845.19|842.39|846.3|843.5|845.07|842.27|0
1656367800000|2022-06-27 22:10:00|845.07|842.27|845.56|842.76|846.8|844|844.33|841.53|0
1656368100000|2022-06-27 22:15:00|845.19|842.39|846.55|843.75|846.55|843.75|845.07|842.27|0
1656368400000|2022-06-27 22:20:00|846.3|843.5|846.55|843.75|847.04|844.24|846.05|843.25|0
1656368700000|2022-06-27 22:25:00|846.68|843.88|845.81|843.01|846.8|844|845.31|842.51|0
1656369000000|2022-06-27 22:30:00|845.94|843.14|845.81|843.01|846.55|843.75|845.56|842.76|0
1656369300000|2022-06-27 22:35:00|845.69|842.89|846.05|843.25|846.18|843.38|845.31|842.51|0
1656369600000|2022-06-27 22:40:00|845.81|843.01|843.34|840.54|846.3|843.5|843.34|840.54|0
1656369900000|2022-06-27 22:45:00|843.09|840.29|842.35|839.55|843.09|840.29|841.61|838.81|0
1656370200000|2022-06-27 22:50:00|842.48|839.68|841.85|839.05|842.59|839.79|841.61|838.81|0
1656370500000|2022-06-27 22:55:00|841.73|838.93|841.85|839.05|841.85|839.05|841.36|838.56|0
1656370800000|2022-06-27 23:00:00|841.61|838.81|842.59|839.79|842.84|840.04|839.51|836.71|0
1656371100000|2022-06-27 23:05:00|842.84|840.04|842.1|839.3|842.84|840.04|842.1|839.3|0
1656371400000|2022-06-27 23:10:00|841.85|839.05|841.98|839.18|842.84|840.04|840.86|838.06|0
1656371700000|2022-06-27 23:15:00|841.85|839.05|842.1|839.3|843.09|840.29|841.85|839.05|0
1656372000000|2022-06-27 23:20:00|841.98|839.18|842.35|839.55|842.59|839.79|841.85|839.05|0
1656372300000|2022-06-27 23:25:00|842.23|839.43|842.1|839.3|842.59|839.79|841.85|839.05|0
1656372600000|2022-06-27 23:30:00|841.98|839.18|842.84|840.04|842.84|840.04|841.98|839.18|0
1656372900000|2022-06-27 23:35:00|842.97|840.17|843.09|840.29|843.33|840.53|842.84|840.04|0
1656373200000|2022-06-27 23:40:00|843.21|840.41|844.07|841.27|844.07|841.27|843.09|840.29|0
1656373500000|2022-06-27 23:45:00|843.83|841.03|842.34|839.54|843.83|841.03|842.34|839.54|0
1656373800000|2022-06-27 23:50:00|842.59|839.79|845.31|842.51|845.31|842.51|842.47|839.67|0
1656374100000|2022-06-27 23:55:00|845.56|842.76|842.84|840.04|845.56|842.76|842.84|840.04|0
1656374400000|2022-06-28 00:00:00|843.09|840.29|838.15|835.35|843.33|840.53|836.17|833.37|0
1656374700000|2022-06-28 00:05:00|837.9|835.1|836.3|833.5|838.77|835.97|835.43|832.63|0
1656375000000|2022-06-28 00:10:00|836.42|833.62|837.16|834.36|837.29|834.49|835.18|832.38|0
1656375300000|2022-06-28 00:15:00|836.91|834.11|837.16|834.36|837.16|834.36|835.92|833.12|0
1656375600000|2022-06-28 00:20:00|837.4|834.6|838.64|835.84|839.26|836.46|837.4|834.6|0
1656375900000|2022-06-28 00:25:00|838.27|835.47|838.14|835.34|838.89|836.09|837.9|835.1|0
1656376200000|2022-06-28 00:30:00|838.27|835.47|837.4|834.6|838.39|835.59|837.4|834.6|0
1656376500000|2022-06-28 00:35:00|837.65|834.85|838.39|835.59|838.64|835.84|837.4|834.6|0
1656376800000|2022-06-28 00:40:00|838.27|835.47|838.14|835.34|838.64|835.84|837.65|834.85|0
1656377100000|2022-06-28 00:45:00|838.27|835.47|839.62|836.82|840.37|837.57|838.14|835.34|0
1656377400000|2022-06-28 00:50:00|839.38|836.58|841.35|838.55|842.72|839.92|839.38|836.58|0
1656377700000|2022-06-28 00:55:00|841.48|838.68|839.87|837.07|841.6|838.8|839.87|837.07|0
1656378000000|2022-06-28 01:00:00|840.12|837.32|839.62|836.82|840.37|837.57|839.38|836.58|0
1656378300000|2022-06-28 01:05:00|839.38|836.58|839.75|836.95|840.49|837.69|839.13|836.33|0
1656378600000|2022-06-28 01:10:00|839.62|836.82|838.39|835.59|840.25|837.45|838.14|835.34|0
1656378900000|2022-06-28 01:15:00|838.14|835.34|837.89|835.09|839.38|836.58|837.89|835.09|0
1656379200000|2022-06-28 01:20:00|838.14|835.34|840.61|837.81|840.61|837.81|837.89|835.09|0
1656379500000|2022-06-28 01:25:00|840.49|837.69|843.82|841.02|844.81|842.01|839.87|837.07|0
1656379800000|2022-06-28 01:30:00|843.58|840.78|844.32|841.52|845.55|842.75|842.09|839.29|0
1656380100000|2022-06-28 01:35:00|844.2|841.4|842.96|840.16|845.06|842.26|841.97|839.17|0
1656380400000|2022-06-28 01:40:00|842.83|840.03|844.56|841.76|844.56|841.76|842.09|839.29|0
1656380700000|2022-06-28 01:45:00|844.81|842.01|851.24|848.44|851.48|848.68|844.56|841.76|0
1656381000000|2022-06-28 01:50:00|851.48|848.68|853.96|851.16|854.45|851.65|850|847.2|0
1656381300000|2022-06-28 01:55:00|854.45|851.65|857.17|854.37|858.41|855.61|853.46|850.66|0
1656381600000|2022-06-28 02:00:00|856.92|854.12|854.45|851.65|856.92|854.12|853.46|850.66|0
1656381900000|2022-06-28 02:05:00|854.2|851.4|851.24|848.44|854.2|851.4|850.99|848.19|0
1656382200000|2022-06-28 02:10:00|850.99|848.19|853.46|850.66|853.71|850.91|850.99|848.19|0
1656382500000|2022-06-28 02:15:00|853.71|850.91|853.84|851.04|853.95|851.15|851.73|848.93|0
1656382800000|2022-06-28 02:20:00|853.71|850.91|857.05|854.25|858.9|856.1|853.71|850.91|0
1656383100000|2022-06-28 02:25:00|857.3|854.5|863.73|860.93|866.57|863.77|855.69|852.89|0
1656383400000|2022-06-28 02:30:00|864.35|861.55|861.87|859.07|865.58|862.78|861.87|859.07|0
1656383700000|2022-06-28 02:35:00|861.62|858.82|861.38|858.58|862.86|860.06|860.63|857.83|0
1656384000000|2022-06-28 02:40:00|861.13|858.33|862.12|859.32|862.99|860.19|860.63|857.83|0
1656384300000|2022-06-28 02:45:00|862|859.2|860.14|857.34|863.6|860.8|859.64|856.84|0
1656384600000|2022-06-28 02:50:00|860.38|857.58|859.2|856.4|860.38|857.58|857.91|855.11|0
1656384900000|2022-06-28 02:55:00|859.45|856.65|858.59|855.79|859.57|856.77|857.71|854.91|0
1656385200000|2022-06-28 03:00:00|857.96|855.16|858.21|855.41|859.33|856.53|857.96|855.16|0
1656385500000|2022-06-28 03:05:00|858.46|855.66|854.38|851.58|858.7|855.9|853.26|850.46|0
1656385800000|2022-06-28 03:10:00|854.63|851.83|856.23|853.43|856.48|853.68|854.5|851.7|0
1656386100000|2022-06-28 03:15:00|856.36|853.56|856.11|853.31|857.71|854.91|855.49|852.69|0
1656386400000|2022-06-28 03:20:00|856.23|853.43|857.22|854.42|858.46|855.66|856.23|853.43|0
1656386700000|2022-06-28 03:25:00|856.97|854.17|853.02|850.22|856.97|854.17|852.03|849.23|0
1656387000000|2022-06-28 03:30:00|852.52|849.72|852.77|849.97|853.02|850.22|850.43|847.63|0
1656387300000|2022-06-28 03:35:00|852.9|850.1|853.76|850.96|854|851.2|852.16|849.36|0
1656387600000|2022-06-28 03:40:00|853.64|850.84|853.02|850.22|853.76|850.96|852.52|849.72|0
1656387900000|2022-06-28 03:45:00|852.77|849.97|851.78|848.98|853.02|850.22|851.04|848.24|0
1656388200000|2022-06-28 03:50:00|851.66|848.86|853.26|850.46|854.25|851.45|851.28|848.48|0
1656388500000|2022-06-28 03:55:00|853.51|850.71|852.77|849.97|854.38|851.58|852.77|849.97|0
1656388800000|2022-06-28 04:00:00|852.52|849.72|850.92|848.12|853.26|850.46|850.92|848.12|0
1656389100000|2022-06-28 04:05:00|850.79|847.99|851.78|848.98|852.52|849.72|850.54|847.74|0
1656389400000|2022-06-28 04:10:00|852.03|849.23|852.03|849.23|852.77|849.97|851.78|848.98|0
1656389700000|2022-06-28 04:15:00|852.15|849.35|856.23|853.43|856.47|853.67|852.15|849.35|0
1656390000000|2022-06-28 04:20:00|856.11|853.31|855.24|852.44|856.72|853.92|854.99|852.19|0
1656390300000|2022-06-28 04:25:00|855.37|852.57|854.5|851.7|856.23|853.43|854.25|851.45|0
1656390600000|2022-06-28 04:30:00|854.38|851.58|850.05|847.25|854.5|851.7|850.05|847.25|0
1656390900000|2022-06-28 04:35:00|849.93|847.13|849.8|847|850.05|847.25|848.81|846.01|0
1656391200000|2022-06-28 04:40:00|849.55|846.75|851.28|848.48|851.78|848.98|849.31|846.51|0
1656391500000|2022-06-28 04:45:00|851.16|848.36|851.28|848.48|852.27|849.47|850.92|848.12|0
1656391800000|2022-06-28 04:50:00|851.53|848.73|853.14|850.34|853.88|851.08|851.28|848.48|0
1656392100000|2022-06-28 04:55:00|853.01|850.21|853.01|850.21|854|851.2|852.89|850.09|0
1656392400000|2022-06-28 05:00:00|852.89|850.09|851.78|848.98|853.14|850.34|849.06|846.26|0
1656392700000|2022-06-28 05:05:00|852.02|849.22|849.43|846.63|853.01|850.21|848.94|846.14|0
1656393000000|2022-06-28 05:10:00|849.3|846.5|849.55|846.75|850.54|847.74|848.81|846.01|0
1656393300000|2022-06-28 05:15:00|849.43|846.63|850.29|847.49|850.79|847.99|849.3|846.5|0
1656393600000|2022-06-28 05:20:00|850.42|847.62|850.92|848.12|851.66|848.86|850.05|847.25|0
1656393900000|2022-06-28 05:25:00|851.28|848.48|850.79|847.99|852.27|849.47|849.55|846.75|0
1656394200000|2022-06-28 05:30:00|850.29|847.49|848.81|846.01|851.03|848.23|848.81|846.01|0
1656394500000|2022-06-28 05:35:00|849.06|846.26|846.34|843.54|849.06|846.26|844.86|842.06|0
1656394800000|2022-06-28 05:40:00|846.22|843.42|847.57|844.77|848.31|845.51|845.6|842.8|0
1656395100000|2022-06-28 05:45:00|847.08|844.28|846.83|844.03|848.31|845.51|846.09|843.29|0
1656395400000|2022-06-28 05:50:00|847.08|844.28|847.57|844.77|848.07|845.27|846.34|843.54|0
1656395700000|2022-06-28 05:55:00|847.45|844.65|847.08|844.28|847.57|844.77|845.6|842.8|0
1656396000000|2022-06-28 06:00:00|846.09|843.29|841.64|838.84|846.58|843.78|841.64|838.84|0
1656396300000|2022-06-28 06:05:00|842.39|839.59|834.49|831.69|843.13|840.33|833.75|830.95|0
1656396600000|2022-06-28 06:10:00|834.73|831.93|830.48|827.68|834.98|832.18|826.28|823.48|0
1656396900000|2022-06-28 06:15:00|830.72|827.92|829.98|827.18|831.59|828.79|827.27|824.47|0
1656397200000|2022-06-28 06:20:00|830.23|827.43|829.98|827.18|830.72|827.92|828.5|825.7|0
1656397500000|2022-06-28 06:25:00|830.11|827.31|828.99|826.19|830.48|827.68|828.75|825.95|0
1656397800000|2022-06-28 06:30:00|828.75|825.95|831.1|828.3|831.96|829.16|828.5|825.7|0
1656398100000|2022-06-28 06:35:00|830.97|828.17|831.71|828.91|833.93|831.13|830.85|828.05|0
1656398400000|2022-06-28 06:40:00|832.2|829.4|829.73|826.93|832.45|829.65|828.99|826.19|0
1656398700000|2022-06-28 06:45:00|830.11|827.31|829.98|827.18|830.97|828.17|828.75|825.95|0
1656399000000|2022-06-28 06:50:00|829.73|826.93|830.91|828.11|831.84|829.04|829.49|826.69|0
1656399300000|2022-06-28 06:55:00|831.03|828.23|832.51|829.71|833.25|830.45|830.91|828.11|0
1656399600000|2022-06-28 07:00:00|832.64|829.84|829.18|826.38|832.64|829.84|827.08|824.28|0
1656399900000|2022-06-28 07:05:00|828.98|826.58|827.47|825.07|830.34|827.94|826.35|823.95|0
1656400200000|2022-06-28 07:10:00|827.83|825.43|818.34|815.94|827.83|825.43|816|813.6|0
1656400500000|2022-06-28 07:15:00|818.71|816.31|823.89|821.49|823.89|821.49|817.97|815.57|0
1656400800000|2022-06-28 07:20:00|823.64|821.24|826.97|824.57|829.44|827.04|823.03|820.63|0
1656401100000|2022-06-28 07:25:00|827.09|824.69|833.75|831.35|834.74|832.34|826.84|824.44|0
1656401400000|2022-06-28 07:30:00|833.63|831.23|837.25|834.85|838.98|836.58|833.63|831.23|0
1656401700000|2022-06-28 07:35:00|837.75|835.35|839.72|837.32|839.72|837.32|834.42|832.02|0
1656402000000|2022-06-28 07:40:00|838.98|836.58|839.72|837.32|840.1|837.7|837.38|834.98|0
1656402300000|2022-06-28 07:45:00|840.22|837.82|842.81|840.41|844.41|842.01|837.63|835.23|0
1656402600000|2022-06-28 07:50:00|842.44|840.04|837.5|835.1|843.18|840.78|836.15|833.75|0
1656402900000|2022-06-28 07:55:00|837.38|834.98|835.52|833.12|838.24|835.84|835.28|832.88|0
1656403200000|2022-06-28 08:00:00|835.41|833.01|831.82|829.42|836.51|834.11|831.58|829.18|0
1656403500000|2022-06-28 08:05:00|832.07|829.67|833.55|831.15|833.55|831.15|829.6|827.2|0
1656403800000|2022-06-28 08:10:00|833.18|830.78|833.55|831.15|834.04|831.64|832.56|830.16|0
1656404100000|2022-06-28 08:15:00|833.68|831.28|833.3|830.9|834.29|831.89|831.58|829.18|0
1656404400000|2022-06-28 08:20:00|833.06|830.66|831.34|828.94|833.06|830.66|829.98|827.58|0
1656404700000|2022-06-28 08:25:00|830.97|828.57|829.86|827.46|831.47|829.07|829.37|826.97|0
1656405000000|2022-06-28 08:30:00|829.74|827.34|832.33|829.93|832.33|829.93|829.61|827.21|0
1656405300000|2022-06-28 08:35:00|832.82|830.42|828.13|825.73|832.82|830.42|827.89|825.49|0
1656405600000|2022-06-28 08:40:00|828.38|825.98|831.09|828.69|831.34|828.94|828.38|825.98|0
1656405900000|2022-06-28 08:45:00|831.34|828.94|830.6|828.2|832.08|829.68|829.61|827.21|0
1656406200000|2022-06-28 08:50:00|830.73|828.33|828.63|826.23|830.73|828.33|828.63|826.23|0
1656406500000|2022-06-28 08:55:00|828.38|825.98|825.42|823.02|828.75|826.35|825.17|822.77|0
1656406800000|2022-06-28 09:00:00|825.91|823.51|825.67|823.27|826.78|824.38|824.93|822.53|0
1656407100000|2022-06-28 09:05:00|826.04|823.64|824.43|822.03|826.04|823.64|823.94|821.54|0
1656407400000|2022-06-28 09:10:00|824.19|821.79|822.46|820.06|824.19|821.79|821.72|819.32|0
1656407700000|2022-06-28 09:15:00|821.97|819.57|826.65|824.25|826.65|824.25|821.97|819.57|0
1656408000000|2022-06-28 09:20:00|826.16|823.76|826.04|823.64|826.65|824.25|824.31|821.91|0
1656408300000|2022-06-28 09:25:00|825.91|823.51|824.68|822.28|826.16|823.76|823.82|821.42|0
1656408600000|2022-06-28 09:30:00|824.81|822.41|828.38|825.98|828.87|826.47|824.19|821.79|0
1656408900000|2022-06-28 09:35:00|828.13|825.73|830.35|827.95|831.34|828.94|827.64|825.24|0
1656409200000|2022-06-28 09:40:00|830.23|827.83|831.83|829.43|832.32|829.92|829.98|827.58|0
1656409500000|2022-06-28 09:45:00|831.71|829.31|831.58|829.18|832.57|830.17|829.86|827.46|0
1656409800000|2022-06-28 09:50:00|831.34|828.94|829.61|827.21|831.34|828.94|827.52|825.12|0
1656410100000|2022-06-28 09:55:00|829.74|827.34|831.46|829.06|832.32|829.92|828.62|826.22|0
1656410400000|2022-06-28 10:00:00|831.58|829.18|830.97|828.57|831.71|829.31|829.12|826.72|0
1656410700000|2022-06-28 10:05:00|831.09|828.69|832.07|829.67|832.45|830.05|829.98|827.58|0
1656411000000|2022-06-28 10:10:00|833.06|830.66|832.7|830.3|833.31|830.91|831.33|828.93|0
1656411300000|2022-06-28 10:15:00|832.57|830.17|831.83|829.43|832.81|830.41|831.33|828.93|0
1656411600000|2022-06-28 10:20:00|831.96|829.56|829.61|827.21|832.07|829.67|828.87|826.47|0
1656411900000|2022-06-28 10:25:00|830.1|827.7|829.49|827.09|830.72|828.32|829.11|826.71|0
1656412200000|2022-06-28 10:30:00|829.85|827.45|827.02|824.62|829.85|827.45|826.89|824.49|0
1656412500000|2022-06-28 10:35:00|827.14|824.74|827.88|825.48|828.62|826.22|827.14|824.74|0
1656412800000|2022-06-28 10:40:00|827.63|825.23|828.99|826.59|830.35|827.95|827.14|824.74|0
1656413100000|2022-06-28 10:45:00|829.49|827.09|829.11|826.71|830.1|827.7|827.88|825.48|0
1656413400000|2022-06-28 10:50:00|829.24|826.84|827.14|824.74|829.85|827.45|827.14|824.74|0
1656413700000|2022-06-28 10:55:00|827.02|824.62|826.04|823.64|828.13|825.73|825.05|822.65|0
1656414000000|2022-06-28 11:00:00|826.28|823.88|828.37|825.97|829.36|826.96|825.91|823.51|0
1656414300000|2022-06-28 11:05:00|828.87|826.47|825.66|823.26|829.24|826.84|825.66|823.26|0
1656414600000|2022-06-28 11:10:00|825.41|823.01|825.66|823.26|826.89|824.49|825.17|822.77|0
1656414900000|2022-06-28 11:15:00|826.15|823.75|826.15|823.75|826.65|824.25|825.66|823.26|0
1656415200000|2022-06-28 11:20:00|825.91|823.51|825.91|823.51|826.89|824.49|825.54|823.14|0
1656415500000|2022-06-28 11:25:00|826.15|823.75|823.32|820.92|827.27|824.87|823.19|820.79|0
1656415800000|2022-06-28 11:30:00|823.44|821.04|824.43|822.03|824.8|822.4|823.44|821.04|0
1656416100000|2022-06-28 11:35:00|824.67|822.27|825.66|823.26|826.4|824|824.18|821.78|0
1656416400000|2022-06-28 11:40:00|825.91|823.51|824.43|822.03|826.4|824|824.31|821.91|0
1656416700000|2022-06-28 11:45:00|824.67|822.27|825.32|822.92|825.66|823.26|824.43|822.03|0
1656417000000|2022-06-28 11:50:00|825.44|823.04|826.43|824.03|827.54|825.14|825.32|822.92|0
1656417300000|2022-06-28 11:55:00|826.55|824.15|825.81|823.41|828.28|825.88|825.56|823.16|0
1656417600000|2022-06-28 12:00:00|826.05|823.65|825.56|823.16|827.29|824.89|824.82|822.42|0
1656417900000|2022-06-28 12:05:00|825.81|823.41|827.04|824.64|827.78|825.38|825.31|822.91|0
1656418200000|2022-06-28 12:10:00|826.92|824.52|827.78|825.38|829.02|826.62|826.79|824.39|0
1656418500000|2022-06-28 12:15:00|828.27|825.87|831.48|829.08|832.22|829.82|826.68|824.28|0
1656418800000|2022-06-28 12:20:00|831.73|829.33|833.46|831.06|836.17|833.77|830.99|828.59|0
1656419100000|2022-06-28 12:25:00|833.7|831.3|839.14|836.74|839.63|837.23|833.46|831.06|0
1656419400000|2022-06-28 12:30:00|838.89|836.49|841.36|838.96|841.85|839.45|836.17|833.77|0
1656419700000|2022-06-28 12:35:00|841.11|838.71|837.41|835.01|841.36|838.96|836.91|834.51|0
1656420000000|2022-06-28 12:40:00|837.16|834.76|835.68|833.28|837.16|834.76|833.7|831.3|0
1656420300000|2022-06-28 12:45:00|835.43|833.03|834.69|832.29|835.43|833.03|833.95|831.55|0
1656420600000|2022-06-28 12:50:00|834.44|832.04|833.7|831.3|835.68|833.28|832.72|830.32|0
1656420900000|2022-06-28 12:55:00|833.95|831.55|832.96|830.56|833.95|831.55|832.22|829.82|0
1656421200000|2022-06-28 13:00:00|832.72|830.32|831.73|829.33|832.72|830.32|830.74|828.34|0
1656421500000|2022-06-28 13:05:00|831.48|829.08|830.25|827.85|831.48|829.08|829.51|827.11|0
1656421800000|2022-06-28 13:10:00|830|827.6|832.71|830.31|833.7|831.3|830|827.6|0
1656422100000|2022-06-28 13:15:00|832.96|830.56|830.99|828.59|832.96|830.56|830.74|828.34|0
1656422400000|2022-06-28 13:20:00|830.74|828.34|831.73|829.33|832.22|829.82|829.75|827.35|0
1656422700000|2022-06-28 13:25:00|831.48|829.08|831.73|829.33|833.58|831.18|830|827.6|0
1656423000000|2022-06-28 13:30:00|832.96|830.56|809.78|807.38|832.96|830.56|807.07|804.67|0
1656423300000|2022-06-28 13:35:00|809.04|806.64|806.13|803.73|810.56|808.16|803.17|800.77|0
1656423600000|2022-06-28 13:40:00|807.11|804.71|808.1|805.7|812.04|809.64|805.14|802.74|0
1656423900000|2022-06-28 13:45:00|806.87|804.47|806.87|804.47|815|812.6|806.37|803.97|0
1656424200000|2022-06-28 13:50:00|806.37|803.97|807.7|805.3|809.82|807.42|805.49|803.09|0
1656424500000|2022-06-28 13:55:00|807.95|805.55|814.67|812.27|818.3|815.9|807.21|804.81|0
1656424800000|2022-06-28 14:00:00|815.16|812.76|823.66|821.26|825.64|823.24|811.57|809.17|0
1656425100000|2022-06-28 14:05:00|824.4|822|832.34|829.94|835.74|833.34|823.3|820.9|0
1656425400000|2022-06-28 14:10:00|832.83|830.43|827.4|825|832.83|830.43|826.65|824.25|0
1656425700000|2022-06-28 14:15:00|827.89|825.49|832.58|830.18|832.58|830.18|826.54|824.14|0
1656426000000|2022-06-28 14:20:00|833.08|830.68|836.29|833.89|839.88|837.48|831.1|828.7|0
1656426300000|2022-06-28 14:25:00|836.54|834.14|838.37|835.97|838.37|835.97|833.68|831.28|0
1656426600000|2022-06-28 14:30:00|839.6|837.2|847.84|845.44|849.24|846.84|838.37|835.97|0
1656426900000|2022-06-28 14:35:00|848.58|846.18|843.89|841.49|848.83|846.43|842.9|840.5|0
1656427200000|2022-06-28 14:40:00|844.13|841.73|843.64|841.24|851.05|848.65|843.15|840.75|0
1656427500000|2022-06-28 14:45:00|844.38|841.98|852.29|849.89|855.01|852.61|843.64|841.24|0
1656427800000|2022-06-28 14:50:00|851.79|849.39|853.77|851.37|856.74|854.34|850.06|847.66|0
1656428100000|2022-06-28 14:55:00|853.53|851.13|846.36|843.96|854.02|851.62|846.36|843.96|0
1656428400000|2022-06-28 15:00:00|846.6|844.2|847.59|845.19|851.55|849.15|844.87|842.47|0
1656428700000|2022-06-28 15:05:00|847.1|844.7|851.29|848.89|852.29|849.89|846.36|843.96|0
1656429000000|2022-06-28 15:10:00|850.55|848.15|850.44|848.04|852.77|850.37|848.08|845.68|0
1656429300000|2022-06-28 15:15:00|850.69|848.29|858.16|855.76|858.65|856.25|850.2|847.8|0
1656429600000|2022-06-28 15:20:00|857.91|855.51|867.81|865.41|867.81|865.41|856.92|854.52|0
1656429900000|2022-06-28 15:25:00|867.56|865.16|876.38|873.98|876.38|873.98|866.82|864.42|0
1656430200000|2022-06-28 15:30:00|877.13|874.73|872.58|870.18|877.13|874.73|871.83|869.43|0
1656430500000|2022-06-28 15:35:00|872.83|870.43|882.24|879.84|882.49|880.09|872.08|869.68|0
1656430800000|2022-06-28 15:40:00|880.75|878.35|888.19|885.79|889.18|886.78|880.75|878.35|0
1656431100000|2022-06-28 15:45:00|887.94|885.54|885.3|882.9|889.43|887.03|884.51|882.11|0
1656431400000|2022-06-28 15:50:00|885.79|883.39|891|888.6|891.74|889.34|885.05|882.65|0
1656431700000|2022-06-28 15:55:00|891.37|888.97|893.29|890.89|895.27|892.87|889.82|887.42|0
1656432000000|2022-06-28 16:00:00|893.79|891.39|899.49|897.09|900.48|898.08|891.81|889.41|0
1656432300000|2022-06-28 16:05:00|899.24|896.84|893.08|890.68|899.81|897.41|892.83|890.43|0
1656432600000|2022-06-28 16:10:00|894.32|891.92|892.34|889.94|894.32|891.92|888.13|885.73|0
1656432900000|2022-06-28 16:15:00|893.08|890.68|893.03|890.63|899.97|897.57|893.03|890.63|0
1656433200000|2022-06-28 16:20:00|894.02|891.62|890.54|888.14|894.51|892.11|889.54|887.14|0
1656433500000|2022-06-28 16:25:00|891.03|888.63|886.08|883.68|891.28|888.88|886.08|883.68|0
1656433800000|2022-06-28 16:30:00|885.33|882.93|893.96|891.56|893.96|891.56|885.33|882.93|0
1656434100000|2022-06-28 16:35:00|894.46|892.06|887.77|885.37|894.46|892.06|886.53|884.13|0
1656434400000|2022-06-28 16:40:00|887.27|884.87|883.55|881.15|888.26|885.86|882.81|880.41|0
1656434700000|2022-06-28 16:45:00|883.31|880.91|886.03|883.63|886.77|884.37|881.57|879.17|0
1656435000000|2022-06-28 16:50:00|885.78|883.38|891.98|889.58|891.98|889.58|885.42|883.02|0
1656435300000|2022-06-28 16:55:00|891.73|889.33|888.76|886.36|891.98|889.58|887.02|884.62|0
1656435600000|2022-06-28 17:00:00|889.25|886.85|893.47|891.07|896.69|894.29|888.76|886.36|0
1656435900000|2022-06-28 17:05:00|892.47|890.07|903.63|901.23|903.63|901.23|892.47|890.07|0
1656436200000|2022-06-28 17:10:00|904.13|901.73|906.46|904.06|907.46|905.06|901.4|899|0
1656436500000|2022-06-28 17:15:00|906.71|904.31|904.92|902.52|906.71|904.31|901.94|899.54|0
1656436800000|2022-06-28 17:20:00|905.41|903.01|902.21|899.81|908.64|906.24|901.96|899.56|0
1656437100000|2022-06-28 17:25:00|902.46|900.06|898.98|896.58|906.42|904.02|897.75|895.35|0
1656437400000|2022-06-28 17:30:00|899.48|897.08|902.46|900.06|902.46|900.06|897.25|894.85|0
1656437700000|2022-06-28 17:35:00|902.7|900.3|905.68|903.28|907.91|905.51|902.21|899.81|0
1656438000000|2022-06-28 17:40:00|906.42|904.02|903.74|901.34|907.41|905.01|901.59|899.19|0
1656438300000|2022-06-28 17:45:00|903.98|901.58|902.99|900.59|904.73|902.33|900.76|898.36|0
1656438600000|2022-06-28 17:50:00|902.74|900.34|904.03|901.63|904.15|901.75|900.02|897.62|0
1656438900000|2022-06-28 17:55:00|904.15|901.75|903.9|901.5|905.14|902.74|901.42|899.02|0
1656439200000|2022-06-28 18:00:00|905.39|902.99|904.15|901.75|905.39|902.99|896.71|894.31|0
1656439500000|2022-06-28 18:05:00|904.89|902.49|908.86|906.46|909.6|907.2|903.4|901|0
1656439800000|2022-06-28 18:10:00|909.11|906.71|913.82|911.42|914.82|912.42|907.62|905.22|0
1656440100000|2022-06-28 18:15:00|914.07|911.67|917.3|914.9|917.55|915.15|912.33|909.93|0
1656440400000|2022-06-28 18:20:00|917.55|915.15|918.34|915.46|918.83|915.95|915.8|912.92|0
1656440700000|2022-06-28 18:25:00|918.59|915.71|915.86|912.98|919.08|916.2|915.36|912.48|0
1656441000000|2022-06-28 18:30:00|916.85|913.97|921.81|918.93|922.06|919.18|916.85|913.97|0
1656441300000|2022-06-28 18:35:00|922.06|919.18|925.29|922.41|925.54|922.66|921.81|918.93|0
1656441600000|2022-06-28 18:40:00|925.54|922.66|922.82|919.94|927.03|924.15|922.57|919.69|0
1656441900000|2022-06-28 18:45:00|922.57|919.69|915.13|912.25|924.06|921.18|914.88|912|0
1656442200000|2022-06-28 18:50:00|915.37|912.49|917.11|914.23|919.1|916.22|914.88|912|0
1656442500000|2022-06-28 18:55:00|916.86|913.98|919.59|916.71|920.34|917.46|915.37|912.49|0
1656442800000|2022-06-28 19:00:00|920.09|917.21|924.8|921.92|925.05|922.17|916.12|913.24|0
1656443100000|2022-06-28 19:05:00|924.56|921.68|924.8|921.92|927.04|924.16|923.31|920.43|0
1656443400000|2022-06-28 19:10:00|924.55|921.67|923.28|920.4|927.04|924.16|920.83|917.95|0
1656443700000|2022-06-28 19:15:00|923.03|920.15|920.54|917.66|925.51|922.63|919.8|916.92|0
1656444000000|2022-06-28 19:20:00|920.79|917.91|916.08|913.2|923.77|920.89|915.58|912.7|0
1656444300000|2022-06-28 19:25:00|915.33|912.45|919.03|916.63|923.26|920.86|915.33|912.45|0
1656444600000|2022-06-28 19:30:00|920.52|918.12|921.77|919.37|922.51|920.11|916.8|914.4|0
1656444900000|2022-06-28 19:35:00|921.27|918.87|919.28|916.88|924.25|921.85|919.28|916.88|0
1656445200000|2022-06-28 19:40:00|919.03|916.63|923.5|921.1|925.49|923.09|918.04|915.64|0
1656445500000|2022-06-28 19:45:00|923.75|921.35|924.25|921.85|927.23|924.83|921.52|919.12|0
1656445800000|2022-06-28 19:50:00|923.75|921.35|921.15|918.75|928.72|926.32|921.02|918.62|0
1656446100000|2022-06-28 19:55:00|921.02|918.62|926.51|924.11|928.25|925.85|921.02|918.62|0
1656446400000|2022-06-28 20:00:00|926.76|924.36|927.75|925.35|929.74|927.34|923.78|921.38|0
1656446700000|2022-06-28 20:05:00|927.5|925.1|928.75|926.35|929.24|926.84|927.5|925.1|0
1656447000000|2022-06-28 20:10:00|928.5|926.1|926.76|924.36|928.5|926.1|925.52|923.12|0
1656447300000|2022-06-28 20:15:00|927.21|924.41|926.09|923.29|928.2|925.4|925.96|923.16|0
1656447600000|2022-06-28 20:20:00|925.72|922.92|923.23|920.43|926.21|923.41|922.99|920.19|0
1656447900000|2022-06-28 20:25:00|923.36|920.56|923.98|921.18|925.47|922.67|923.36|920.56|0
1656448200000|2022-06-28 20:30:00|924.47|921.67|923.98|921.18|924.47|921.67|923.73|920.93|0
1656448500000|2022-06-28 20:35:00|924.23|921.43|923.98|921.18|924.97|922.17|923.73|920.93|0
1656448800000|2022-06-28 20:40:00|923.73|920.93|924.97|922.17|924.97|922.17|923.73|920.93|0
1656449100000|2022-06-28 20:45:00|924.72|921.92|926.46|923.66|927.21|924.41|924.47|921.67|0
1656449400000|2022-06-28 20:50:00|926.71|923.91|925.6|922.8|926.96|924.16|925.47|922.67|0
1656449700000|2022-06-28 20:55:00|925.72|922.92|923.86|921.06|925.72|922.92|923.23|920.43|0
1656450000000|2022-06-28 21:00:00|924.03|921.23|924.65|921.85|925.12|922.32|923.92|921.12|0
1656450300000|2022-06-28 21:05:00|924.11|921.31|923.41|920.61|924.35|921.55|922.61|919.81|0
1656450600000|2022-06-28 21:10:00|922.97|920.17|923.34|920.54|923.41|920.61|922.97|920.17|0
1656450900000|2022-06-28 21:15:00|923.3|920.5|923.67|920.87|924.14|921.34|923.08|920.28|0
1656451200000|2022-06-28 21:20:00|923.85|921.05|924.35|921.55|924.65|921.85|923.7|920.9|0
1656451500000|2022-06-28 21:25:00|924.39|921.59|924.76|921.96|924.87|922.07|924.39|921.59|0
1656451800000|2022-06-28 21:30:00|924.57|921.77|924.54|921.74|924.76|921.96|924.5|921.7|0
1656452100000|2022-06-28 21:35:00|924.5|921.7|924.68|921.88|924.68|921.88|924.5|921.7|0
1656452400000|2022-06-28 21:40:00|924.54|921.74|924.68|921.88|924.68|921.88|924.5|921.7|0
1656452700000|2022-06-28 21:45:00|924.65|921.85|924.28|921.48|924.65|921.85|924.03|921.23|0
1656453000000|2022-06-28 21:50:00|924.46|921.66|924.76|921.96|924.76|921.96|924|921.2|0
1656453300000|2022-06-28 21:55:00|924.79|921.99|923.96|921.16|925.01|922.21|923.85|921.05|0
1656453600000|2022-06-28 22:00:00|923.86|921.06|923.86|921.06|925.47|922.67|923.73|920.93|0
1656453900000|2022-06-28 22:05:00|923.73|920.93|922.98|920.18|924.72|921.92|922.86|920.06|0
1656454200000|2022-06-28 22:10:00|922.86|920.06|923.73|920.93|924.1|921.3|921.62|918.82|0
1656454500000|2022-06-28 22:15:00|923.23|920.43|922.98|920.18|923.48|920.68|922.49|919.69|0
1656454800000|2022-06-28 22:20:00|922.86|920.06|923.36|920.56|924.22|921.42|922.73|919.93|0
1656455100000|2022-06-28 22:25:00|923.48|920.68|922.37|919.57|923.48|920.68|921.74|918.94|0
1656455400000|2022-06-28 22:30:00|921.99|919.19|921.74|918.94|922.37|919.57|921.49|918.69|0
1656455700000|2022-06-28 22:35:00|921.62|918.82|921.49|918.69|922.73|919.93|921.24|918.44|0
1656456000000|2022-06-28 22:40:00|921.74|918.94|921.99|919.19|922.86|920.06|921.74|918.94|0
1656456300000|2022-06-28 22:45:00|921.74|918.94|921.87|919.07|922.12|919.32|921.24|918.44|0
1656456600000|2022-06-28 22:50:00|921.99|919.19|920.5|917.7|922.12|919.32|920.5|917.7|0
1656456900000|2022-06-28 22:55:00|920.75|917.95|920.5|917.7|921.24|918.44|920.5|917.7|0
1656457200000|2022-06-28 23:00:00|920.75|917.95|924.97|922.17|925.46|922.66|920.63|917.83|0
1656457500000|2022-06-28 23:05:00|924.72|921.92|925.22|922.42|925.71|922.91|923.61|920.81|0
1656457800000|2022-06-28 23:10:00|924.97|922.17|925.22|922.42|925.59|922.79|924.22|921.42|0
1656458100000|2022-06-28 23:15:00|924.97|922.17|925.46|922.66|926.46|923.66|924.97|922.17|0
1656458400000|2022-06-28 23:20:00|925.34|922.54|922.73|919.93|925.96|923.16|921.74|918.94|0
1656458700000|2022-06-28 23:25:00|922.86|920.06|921.99|919.19|923.23|920.43|921.49|918.69|0
1656459000000|2022-06-28 23:30:00|922.24|919.44|921.99|919.19|922.61|919.81|921.49|918.69|0
1656459300000|2022-06-28 23:35:00|922.24|919.44|922.23|919.43|923.72|920.92|921.99|919.19|0
1656459600000|2022-06-28 23:40:00|922.48|919.68|921.49|918.69|922.73|919.93|921.49|918.69|0
1656459900000|2022-06-28 23:45:00|921.24|918.44|921.24|918.44|921.49|918.69|920.25|917.45|0
1656460200000|2022-06-28 23:50:00|921.49|918.69|922.98|920.18|922.98|920.18|921.24|918.44|0
1656460500000|2022-06-28 23:55:00|923.23|920.43|922.48|919.68|924.35|921.55|922.12|919.32|0
1656460800000|2022-06-29 00:00:00|922.73|919.93|922.61|919.81|923.97|921.17|920.99|918.19|0
1656461100000|2022-06-29 00:05:00|922.98|920.18|920.25|917.45|923.72|920.92|918.01|915.21|0
1656461400000|2022-06-29 00:10:00|920.5|917.7|922.23|919.43|922.73|919.93|918.76|915.96|0
1656461700000|2022-06-29 00:15:00|921.49|918.69|920|917.2|922.11|919.31|919.38|916.58|0
1656462000000|2022-06-29 00:20:00|919.63|916.83|925.96|923.16|926.95|924.15|919.63|916.83|0
1656462300000|2022-06-29 00:25:00|926.09|923.29|923.6|920.8|926.46|923.66|923.48|920.68|0
1656462600000|2022-06-29 00:30:00|923.48|920.68|924.22|921.42|924.72|921.92|920.99|918.19|0
1656462900000|2022-06-29 00:35:00|924.1|921.3|928.19|925.39|928.19|925.39|923.72|920.92|0
1656463200000|2022-06-29 00:40:00|927.94|925.14|929.93|927.13|929.93|927.13|927.2|924.4|0
1656463500000|2022-06-29 00:45:00|929.44|926.64|929.93|927.13|929.93|927.13|928.44|925.64|0
1656463800000|2022-06-29 00:50:00|929.81|927.01|929.93|927.13|929.93|927.13|928.44|925.64|0
1656464100000|2022-06-29 00:55:00|930.18|927.38|929.19|926.39|930.43|927.63|928.94|926.14|0
1656464400000|2022-06-29 01:00:00|929.43|926.63|926.7|923.9|930.06|927.26|926.7|923.9|0
1656464700000|2022-06-29 01:05:00|926.95|924.15|927.7|924.9|929.19|926.39|926.95|924.15|0
1656465000000|2022-06-29 01:10:00|927.94|925.14|926.95|924.15|928.69|925.89|926.95|924.15|0
1656465300000|2022-06-29 01:15:00|927.2|924.4|926.45|923.65|927.82|925.02|926.45|923.65|0
1656465600000|2022-06-29 01:20:00|925.96|923.16|926.09|923.29|927.7|924.9|924.96|922.16|0
1656465900000|2022-06-29 01:25:00|926.21|923.41|922.73|919.93|926.45|923.65|922.73|919.93|0
1656466200000|2022-06-29 01:30:00|922.98|920.18|922.73|919.93|923.72|920.92|920.62|917.82|0
1656466500000|2022-06-29 01:35:00|922.48|919.68|920.99|918.19|923.22|920.42|919|916.2|0
1656466800000|2022-06-29 01:40:00|921.12|918.32|923.72|920.92|924.71|921.91|920.62|917.82|0
1656467100000|2022-06-29 01:45:00|923.47|920.67|925.46|922.66|925.46|922.66|923.22|920.42|0
1656467400000|2022-06-29 01:50:00|925.71|922.91|924.1|921.3|925.96|923.16|923.47|920.67|0
1656467700000|2022-06-29 01:55:00|924.35|921.55|923.97|921.17|924.71|921.91|923.22|920.42|0
1656468000000|2022-06-29 02:00:00|923.72|920.92|925.46|922.66|926.45|923.65|922.23|919.43|0
1656468300000|2022-06-29 02:05:00|925.71|922.91|926.2|923.4|926.95|924.15|924.47|921.67|0
1656468600000|2022-06-29 02:10:00|925.96|923.16|923.72|920.92|926.33|923.53|923.47|920.67|0
1656468900000|2022-06-29 02:15:00|923.47|920.67|924.75|921.95|924.75|921.95|921.77|918.97|0
1656469200000|2022-06-29 02:20:00|925|922.2|922.51|919.71|925.24|922.44|922.02|919.22|0
1656469500000|2022-06-29 02:25:00|922.64|919.84|923.01|920.21|923.51|920.71|921.77|918.97|0
1656469800000|2022-06-29 02:30:00|923.14|920.34|922.02|919.22|923.14|920.34|921.52|918.72|0
1656470100000|2022-06-29 02:35:00|921.77|918.97|921.77|918.97|921.9|919.1|919.78|916.98|0
1656470400000|2022-06-29 02:40:00|921.9|919.1|920.78|917.98|922.64|919.84|920.03|917.23|0
1656470700000|2022-06-29 02:45:00|920.66|917.86|919.17|916.37|920.78|917.98|917.55|914.75|0
1656471000000|2022-06-29 02:50:00|919.29|916.49|919.17|916.37|919.53|916.73|919.04|916.24|0
1656471300000|2022-06-29 02:55:00|919.04|916.24|919.78|916.98|920.53|917.73|918.04|915.24|0
1656471600000|2022-06-29 03:00:00|920.16|917.36|920.77|917.97|921.77|918.97|919.04|916.24|0
1656471900000|2022-06-29 03:05:00|921.02|918.22|921.77|918.97|923.01|920.21|920.66|917.86|0
1656472200000|2022-06-29 03:10:00|921.9|919.1|923.01|920.21|924|921.2|921.27|918.47|0
1656472500000|2022-06-29 03:15:00|923.26|920.46|922.51|919.71|923.75|920.95|922.02|919.22|0
1656472800000|2022-06-29 03:20:00|922.76|919.96|921.27|918.47|923.01|920.21|921.02|918.22|0
1656473100000|2022-06-29 03:25:00|921.52|918.72|920.16|917.36|922.51|919.71|919.91|917.11|0
1656473400000|2022-06-29 03:30:00|920.53|917.73|919.53|916.73|920.77|917.97|919.53|916.73|0
1656473700000|2022-06-29 03:35:00|919.78|916.98|922.51|919.71|923.75|920.95|919.78|916.98|0
1656474000000|2022-06-29 03:40:00|922.76|919.96|919.41|916.61|922.89|920.09|919.28|916.48|0
1656474300000|2022-06-29 03:45:00|919.53|916.73|920.9|918.1|921.77|918.97|919.04|916.24|0
1656474600000|2022-06-29 03:50:00|921.15|918.35|919.78|916.98|921.52|918.72|919.53|916.73|0
1656474900000|2022-06-29 03:55:00|920.03|917.23|921.02|918.22|921.52|918.72|919.53|916.73|0
1656475200000|2022-06-29 04:00:00|921.27|918.47|920.77|917.97|922.26|919.46|920.28|917.48|0
1656475500000|2022-06-29 04:05:00|920.9|918.1|922.01|919.21|922.01|919.21|920.03|917.23|0
1656475800000|2022-06-29 04:10:00|922.26|919.46|920.52|917.72|922.26|919.46|920.28|917.48|0
1656476100000|2022-06-29 04:15:00|920.77|917.97|921.02|918.22|921.77|918.97|920.28|917.48|0
1656476400000|2022-06-29 04:20:00|920.9|918.1|921.77|918.97|922.01|919.21|920.52|917.72|0
1656476700000|2022-06-29 04:25:00|921.52|918.72|921.76|918.96|922.51|919.71|920.77|917.97|0
1656477000000|2022-06-29 04:30:00|922.01|919.21|917.55|914.75|923.25|920.45|917.3|914.5|0
1656477300000|2022-06-29 04:35:00|917.79|914.99|917.55|914.75|918.67|915.87|917.3|914.5|0
1656477600000|2022-06-29 04:40:00|917.67|914.87|917.3|914.5|918.54|915.74|917.3|914.5|0
1656477900000|2022-06-29 04:45:00|917.79|914.99|918.04|915.24|918.29|915.49|917.54|914.74|0
1656478200000|2022-06-29 04:50:00|918.29|915.49|918.79|915.99|918.91|916.11|918.04|915.24|0
1656478500000|2022-06-29 04:55:00|919.03|916.23|920.03|917.23|920.03|917.23|918.79|915.99|0
1656478800000|2022-06-29 05:00:00|919.91|917.11|917.3|914.5|921.02|918.22|917.3|914.5|0
1656479100000|2022-06-29 05:05:00|917.54|914.74|918.79|915.99|919.03|916.23|917.3|914.5|0
1656479400000|2022-06-29 05:10:00|918.91|916.11|918.17|915.37|919.28|916.48|917.79|914.99|0
1656479700000|2022-06-29 05:15:00|918.04|915.24|917.79|914.99|918.54|915.74|917.3|914.5|0
1656480000000|2022-06-29 05:20:00|918.04|915.24|917.79|914.99|918.78|915.98|917.3|914.5|0
1656480300000|2022-06-29 05:25:00|918.04|915.24|920.27|917.47|920.77|917.97|918.04|915.24|0
1656480600000|2022-06-29 05:30:00|920.52|917.72|919.66|916.86|920.52|917.72|918.78|915.98|0
1656480900000|2022-06-29 05:35:00|919.53|916.73|921.76|918.96|921.76|918.96|919.28|916.48|0
1656481200000|2022-06-29 05:40:00|922.01|919.21|919.91|917.11|923|920.2|919.53|916.73|0
1656481500000|2022-06-29 05:45:00|919.53|916.73|919.28|916.48|920.4|917.6|919.28|916.48|0
1656481800000|2022-06-29 05:50:00|919.66|916.86|920.77|917.97|921.76|918.96|919.53|916.73|0
1656482100000|2022-06-29 05:55:00|920.9|918.1|921.51|918.71|922.51|919.71|919.78|916.98|0
1656482400000|2022-06-29 06:00:00|921.02|918.22|921.76|918.96|922.26|919.46|918.78|915.98|0
1656482700000|2022-06-29 06:05:00|921.51|918.71|926.48|923.68|926.48|923.68|920.02|917.22|0
1656483000000|2022-06-29 06:10:00|926.23|923.43|924.99|922.19|927.22|924.42|924.24|921.44|0
1656483300000|2022-06-29 06:15:00|925.24|922.44|923.88|921.08|925.73|922.93|923.25|920.45|0
1656483600000|2022-06-29 06:20:00|923.75|920.95|925.65|922.85|927.75|924.95|923.5|920.7|0
1656483900000|2022-06-29 06:25:00|925.77|922.97|923.78|920.98|926.02|923.22|923.53|920.73|0
1656484200000|2022-06-29 06:30:00|924.03|921.23|926.02|923.22|926.02|923.22|923.29|920.49|0
1656484500000|2022-06-29 06:35:00|926.76|923.96|929.24|926.44|929.49|926.69|926.26|923.46|0
1656484800000|2022-06-29 06:40:00|929.49|926.69|930.24|927.44|930.73|927.93|928.88|926.08|0
1656485100000|2022-06-29 06:45:00|929.99|927.19|931.73|928.93|931.73|928.93|928.25|925.45|0
1656485400000|2022-06-29 06:50:00|931.48|928.68|936.08|933.28|936.94|934.14|931.48|928.68|0
1656485700000|2022-06-29 06:55:00|936.69|933.89|935.2|932.4|936.94|934.14|934.21|931.41|0
1656486000000|2022-06-29 07:00:00|935.7|932.9|933.22|930.42|937.94|935.14|933.22|930.42|0
1656486300000|2022-06-29 07:05:00|932.77|930.37|933.76|931.36|934.88|932.48|929.92|927.52|0
1656486600000|2022-06-29 07:10:00|933.26|930.86|930.78|928.38|933.89|931.49|930.53|928.13|0
1656486900000|2022-06-29 07:15:00|930.04|927.64|925.57|923.17|930.04|927.64|922.34|919.94|0
1656487200000|2022-06-29 07:20:00|925.32|922.92|926.06|923.66|927.8|925.4|923.58|921.18|0
1656487500000|2022-06-29 07:25:00|926.56|924.16|924.57|922.17|927.06|924.66|921.1|918.7|0
1656487800000|2022-06-29 07:30:00|924.21|921.81|928.18|925.78|931.03|928.63|924.21|921.81|0
1656488100000|2022-06-29 07:35:00|927.93|925.53|924.82|922.42|928.79|926.39|922.84|920.44|0
1656488400000|2022-06-29 07:40:00|923.33|920.93|923.46|921.06|925.7|923.3|922.59|920.19|0
1656488700000|2022-06-29 07:45:00|923.58|921.18|926.31|923.91|927.8|925.4|921.97|919.57|0
1656489000000|2022-06-29 07:50:00|926.06|923.66|925.81|923.41|927.43|925.03|923.83|921.43|0
1656489300000|2022-06-29 07:55:00|926.31|923.91|929.04|926.64|930.53|928.13|925.57|923.17|0
1656489600000|2022-06-29 08:00:00|928.79|926.39|923.83|921.43|931.41|929.01|923.08|920.68|0
1656489900000|2022-06-29 08:05:00|924.32|921.92|920.48|918.08|924.82|922.42|919.49|917.09|0
1656490200000|2022-06-29 08:10:00|920.35|917.95|923.08|920.68|923.08|920.68|919.11|916.71|0
1656490500000|2022-06-29 08:15:00|922.96|920.56|924.08|921.68|925.81|923.41|922.59|920.19|0
1656490800000|2022-06-29 08:20:00|924.03|921.63|924.16|921.76|925.02|922.62|921.54|919.14|0
1656491100000|2022-06-29 08:25:00|924.52|922.12|924.77|922.37|925.52|923.12|923.03|920.63|0
1656491400000|2022-06-29 08:30:00|924.52|922.12|923.91|921.51|924.52|922.12|922.54|920.14|0
1656491700000|2022-06-29 08:35:00|923.78|921.38|922.67|920.27|924.16|921.76|920.05|917.65|0
1656492000000|2022-06-29 08:40:00|922.79|920.39|923.91|921.51|925.77|923.37|922.29|919.89|0
1656492300000|2022-06-29 08:45:00|923.78|921.38|922.79|920.39|925.02|922.62|921.42|919.02|0
1656492600000|2022-06-29 08:50:00|923.03|920.63|923.53|921.13|924.03|921.63|922.54|920.14|0
1656492900000|2022-06-29 08:55:00|922.91|920.51|923.53|921.13|923.91|921.51|921.79|919.39|0
1656493200000|2022-06-29 09:00:00|924.03|921.63|921.67|919.27|924.9|922.5|921.67|919.27|0
1656493500000|2022-06-29 09:05:00|921.54|919.14|922.29|919.89|922.78|920.38|921.05|918.65|0
1656493800000|2022-06-29 09:10:00|922.17|919.77|922.17|919.77|922.29|919.89|920.3|917.9|0
1656494100000|2022-06-29 09:15:00|922.29|919.89|922.78|920.38|923.28|920.88|921.54|919.14|0
1656494400000|2022-06-29 09:20:00|923.03|920.63|923.53|921.13|924.03|921.63|922.54|920.14|0
1656494700000|2022-06-29 09:25:00|923.41|921.01|923.53|921.13|924.4|922|922.78|920.38|0
1656495000000|2022-06-29 09:30:00|923.78|921.38|928.25|925.85|928.5|926.1|923.78|921.38|0
1656495300000|2022-06-29 09:35:00|928.5|926.1|930.36|927.96|930.48|928.08|928|925.6|0
1656495600000|2022-06-29 09:40:00|930.48|928.08|929.74|927.34|930.98|928.58|929.49|927.09|0
1656495900000|2022-06-29 09:45:00|929.62|927.22|929.37|926.97|932.47|930.07|928.25|925.85|0
1656496200000|2022-06-29 09:50:00|929.49|927.09|934.95|932.55|935.2|932.8|929.49|927.09|0
1656496500000|2022-06-29 09:55:00|935.2|932.8|938.93|936.53|939.68|937.28|933.71|931.31|0
1656496800000|2022-06-29 10:00:00|937.69|935.29|932.85|930.45|937.94|935.54|932.22|929.82|0
1656497100000|2022-06-29 10:05:00|932.97|930.57|930.48|928.08|933.21|930.81|929.74|927.34|0
1656497400000|2022-06-29 10:10:00|930.23|927.83|934.59|932.19|934.95|932.55|930.23|927.83|0
1656497700000|2022-06-29 10:15:00|934.7|932.3|934.21|931.81|935.45|933.05|932.47|930.07|0
1656498000000|2022-06-29 10:20:00|934.46|932.06|935.08|932.68|935.08|932.68|931.23|928.83|0
1656498300000|2022-06-29 10:25:00|935.2|932.8|935.45|933.05|936.32|933.92|933.46|931.06|0
1656498600000|2022-06-29 10:30:00|935.33|932.93|934.95|932.55|936.44|934.04|933.84|931.44|0
1656498900000|2022-06-29 10:35:00|934.46|932.06|934.46|932.06|935.45|933.05|932.72|930.32|0
1656499200000|2022-06-29 10:40:00|934.34|931.94|936.19|933.79|936.19|933.79|932.47|930.07|0
1656499500000|2022-06-29 10:45:00|935.7|933.3|936.42|934.02|938.16|935.76|935.45|933.05|0
1656499800000|2022-06-29 10:50:00|936.67|934.27|937.17|934.77|937.17|934.77|934.68|932.28|0
1656500100000|2022-06-29 10:55:00|937.42|935.02|935.06|932.66|937.66|935.26|933.94|931.54|0
1656500400000|2022-06-29 11:00:00|935.43|933.03|935.8|933.4|937.17|934.77|934.18|931.78|0
1656500700000|2022-06-29 11:05:00|935.68|933.28|935.43|933.03|937.17|934.77|934.93|932.53|0
1656501000000|2022-06-29 11:10:00|935.68|933.28|935.92|933.52|939.15|936.75|935.43|933.03|0
1656501300000|2022-06-29 11:15:00|935.43|933.03|934.81|932.41|938.91|936.51|934.68|932.28|0
1656501600000|2022-06-29 11:20:00|934.68|932.28|934.68|932.28|935.67|933.27|933.94|931.54|0
1656501900000|2022-06-29 11:25:00|934.56|932.16|934.43|932.03|935.31|932.91|934.06|931.66|0
1656502200000|2022-06-29 11:30:00|934.56|932.16|932.2|929.8|934.56|932.16|931.58|929.18|0
1656502500000|2022-06-29 11:35:00|932.44|930.04|928.22|925.82|933.19|930.79|928.22|925.82|0
1656502800000|2022-06-29 11:40:00|928.1|925.7|928.72|926.32|929.21|926.81|927.97|925.57|0
1656503100000|2022-06-29 11:45:00|928.85|926.45|927.23|924.83|929.21|926.81|926.73|924.33|0
1656503400000|2022-06-29 11:50:00|927.47|925.07|922.26|919.86|927.72|925.32|922.26|919.86|0
1656503700000|2022-06-29 11:55:00|922.76|920.36|920.02|917.62|924|921.6|919.03|916.63|0
1656504000000|2022-06-29 12:00:00|919.9|917.5|913.57|911.17|920.52|918.12|912.82|910.42|0
1656504300000|2022-06-29 12:05:00|913.82|911.42|915.06|912.66|915.31|912.91|912.08|909.68|0
1656504600000|2022-06-29 12:10:00|915.31|912.91|915.06|912.66|915.55|913.15|914.06|911.66|0
1656504900000|2022-06-29 12:15:00|914.81|912.41|915.55|913.15|915.8|913.4|912.33|909.93|0
1656505200000|2022-06-29 12:20:00|915.06|912.66|920.77|918.37|920.9|918.5|914.06|911.66|0
1656505500000|2022-06-29 12:25:00|920.9|918.5|920.15|917.75|921.51|919.11|919.77|917.37|0
1656505800000|2022-06-29 12:30:00|920.27|917.87|925.24|922.84|928.72|926.32|918.78|916.38|0
1656506100000|2022-06-29 12:35:00|925.49|923.09|929.94|927.54|931.21|928.81|925.49|923.09|0
1656506400000|2022-06-29 12:40:00|930.18|927.78|926.71|924.31|930.93|928.53|926.46|924.06|0
1656506700000|2022-06-29 12:45:00|926.95|924.55|926.95|924.55|928.82|926.42|924.47|922.07|0
1656507000000|2022-06-29 12:50:00|927.2|924.8|925.96|923.56|927.2|924.8|924.47|922.07|0
1656507300000|2022-06-29 12:55:00|926.21|923.81|926.7|924.3|929.69|927.29|925.71|923.31|0
1656507600000|2022-06-29 13:00:00|927.2|924.8|922.98|920.58|927.95|925.55|921.24|918.84|0
1656507900000|2022-06-29 13:05:00|922.11|919.71|923.24|920.84|926.21|923.81|921.62|919.22|0
1656508200000|2022-06-29 13:10:00|922.63|920.23|920.02|917.62|923.49|921.09|919.27|916.87|0
1656508500000|2022-06-29 13:15:00|920.26|917.86|916.29|913.89|923.49|921.09|915.3|912.9|0
1656508800000|2022-06-29 13:20:00|916.54|914.14|918.77|916.37|920.26|917.86|916.04|913.64|0
1656509100000|2022-06-29 13:25:00|918.53|916.13|922.75|920.35|924.73|922.33|918.53|916.13|0
1656509400000|2022-06-29 13:30:00|921.51|919.11|940.64|938.24|942.38|939.98|917.78|915.38|0
1656509700000|2022-06-29 13:35:00|941.38|938.98|943.41|941.01|944.62|942.22|933.47|931.07|0
1656510000000|2022-06-29 13:40:00|944.15|941.75|943.41|941.01|947.63|945.23|938.93|936.53|0
1656510300000|2022-06-29 13:45:00|945.89|943.49|938.93|936.53|949.62|947.22|937.94|935.54|0
1656510600000|2022-06-29 13:50:00|939.68|937.28|918.57|916.17|940.17|937.77|915.83|913.43|0
1656510900000|2022-06-29 13:55:00|919.31|916.91|923.53|921.13|925.77|923.37|918.57|916.17|0
1656511200000|2022-06-29 14:00:00|923.78|921.38|915.44|913.04|928.5|926.1|912.04|909.64|0
1656511500000|2022-06-29 14:05:00|916.44|914.04|921.2|918.8|923.19|920.79|915.69|913.29|0
1656511800000|2022-06-29 14:10:00|921.45|919.05|923.69|921.29|923.69|921.29|913.5|911.1|0
1656512100000|2022-06-29 14:15:00|923.93|921.53|935.86|933.46|937.61|935.21|921.45|919.05|0
1656512400000|2022-06-29 14:20:00|936.36|933.96|931.89|929.49|936.86|934.46|931.64|929.24|0
1656512700000|2022-06-29 14:25:00|930.89|928.49|923.69|921.29|931.39|928.99|917.72|915.32|0
1656513000000|2022-06-29 14:30:00|923.32|920.92|921.21|918.81|925.92|923.52|913.76|911.36|0
1656513300000|2022-06-29 14:35:00|921.46|919.06|923.69|921.29|933.14|930.74|921.46|919.06|0
1656513600000|2022-06-29 14:40:00|923.45|921.05|915.99|913.59|925.18|922.78|914.14|911.74|0
1656513900000|2022-06-29 14:45:00|915.5|913.1|919.1|916.7|921.95|919.55|913.26|910.86|0
1656514200000|2022-06-29 14:50:00|918.97|916.57|919.72|917.32|923.94|921.54|913.26|910.86|0
1656514500000|2022-06-29 14:55:00|920.46|918.06|926.18|923.78|926.92|924.52|919.47|917.07|0
1656514800000|2022-06-29 15:00:00|926.92|924.52|929.79|927.39|930.4|928|923.69|921.29|0
1656515100000|2022-06-29 15:05:00|929.91|927.51|928.66|926.26|934.63|932.23|925.18|922.78|0
1656515400000|2022-06-29 15:10:00|928.41|926.01|931.89|929.49|933.14|930.74|926.18|923.78|0
1656515700000|2022-06-29 15:15:00|931.4|929|933.88|931.48|934.88|932.48|927.67|925.27|0
1656516000000|2022-06-29 15:20:00|934.38|931.98|939.1|936.7|942.34|939.94|933.14|930.74|0
1656516300000|2022-06-29 15:25:00|938.36|935.96|934.95|932.55|939.35|936.95|933.18|930.78|0
1656516600000|2022-06-29 15:30:00|935.2|932.8|930.48|928.08|937.94|935.54|928.62|926.22|0
1656516900000|2022-06-29 15:35:00|929.74|927.34|926.79|924.39|931.23|928.83|923.28|920.88|0
1656517200000|2022-06-29 15:40:00|926.54|924.14|933|930.6|933.37|930.97|924.31|921.91|0
1656517500000|2022-06-29 15:45:00|932.75|930.35|931.76|929.36|934.49|932.09|927.53|925.13|0
1656517800000|2022-06-29 15:50:00|932.5|930.1|925.55|923.15|933|930.6|924.31|921.91|0
1656518100000|2022-06-29 15:55:00|926.29|923.89|928.78|926.38|933.25|930.85|926.04|923.64|0
1656518400000|2022-06-29 16:00:00|929.27|926.87|931.01|928.61|934.24|931.84|928.03|925.63|0
1656518700000|2022-06-29 16:05:00|930.76|928.36|938.26|935.86|938.26|935.86|929.77|927.37|0
1656519000000|2022-06-29 16:10:00|938.02|935.62|940.79|938.39|943.03|940.63|936.33|933.93|0
1656519300000|2022-06-29 16:15:00|941.29|938.89|939.06|936.66|941.29|938.89|937.07|934.67|0
1656519600000|2022-06-29 16:20:00|938.56|936.16|945.89|943.49|946.26|943.86|936.33|933.93|0
1656519900000|2022-06-29 16:25:00|946.01|943.61|948.99|946.59|950.23|947.83|946.01|943.61|0
1656520200000|2022-06-29 16:30:00|949.49|947.09|946.75|944.35|949.49|947.09|944.27|941.87|0
1656520500000|2022-06-29 16:35:00|947.25|944.85|938.81|936.41|947.25|944.85|936.08|933.68|0
1656520800000|2022-06-29 16:40:00|939.06|936.66|938.56|936.16|941.04|938.64|937.7|935.3|0
1656521100000|2022-06-29 16:45:00|938.81|936.41|941.54|939.14|942.53|940.13|936.32|933.92|0
1656521400000|2022-06-29 16:50:00|941.79|939.39|941.29|938.89|942.78|940.38|938.31|935.91|0
1656521700000|2022-06-29 16:55:00|940.79|938.39|938.56|936.16|943.52|941.12|937.32|934.92|0
1656522000000|2022-06-29 17:00:00|938.81|936.41|940.79|938.39|941.29|938.89|937.07|934.67|0
1656522300000|2022-06-29 17:05:00|940.05|937.65|933.35|930.95|942.03|939.63|933.35|930.95|0
1656522600000|2022-06-29 17:10:00|932.85|930.45|943.59|941.19|943.71|941.31|930.86|928.46|0
1656522900000|2022-06-29 17:15:00|943.96|941.56|944.24|941.84|945.98|943.58|943.49|941.09|0
1656523200000|2022-06-29 17:20:00|944.49|942.09|945.61|943.21|946.97|944.57|944.48|942.08|0
1656523500000|2022-06-29 17:25:00|945.86|943.46|939.16|936.76|946.85|944.45|937.67|935.27|0
1656523800000|2022-06-29 17:30:00|939.41|937.01|940.9|938.5|943.38|940.98|938.17|935.77|0
1656524100000|2022-06-29 17:35:00|940.65|938.25|935.94|933.54|940.65|938.25|935.19|932.79|0
1656524400000|2022-06-29 17:40:00|936.18|933.78|932.71|930.31|936.93|934.53|932.22|929.82|0
1656524700000|2022-06-29 17:45:00|931.97|929.57|934.45|932.05|934.94|932.54|931.47|929.07|0
1656525000000|2022-06-29 17:50:00|933.95|931.55|931.72|929.32|934.7|932.3|930.73|928.33|0
1656525300000|2022-06-29 17:55:00|931.47|929.07|926.51|924.11|931.47|929.07|926.02|923.62|0
1656525600000|2022-06-29 18:00:00|926.64|924.24|918.42|916.02|928|925.6|918.42|916.02|0
1656525900000|2022-06-29 18:05:00|918.67|916.27|920.4|918|922.39|919.99|917.92|915.52|0
1656526200000|2022-06-29 18:10:00|920.16|917.76|920.9|918.5|922.89|920.49|918.92|916.52|0
1656526500000|2022-06-29 18:15:00|921.15|918.75|921.15|918.75|921.4|919|918.17|915.77|0
1656526800000|2022-06-29 18:20:00|920.9|918.5|925.37|922.97|926.36|923.96|920.9|918.5|0
1656527100000|2022-06-29 18:25:00|925.12|922.72|922.14|919.74|926.61|924.21|920.65|918.25|0
1656527400000|2022-06-29 18:30:00|921.64|919.24|925.86|923.46|927.6|925.2|921.15|918.75|0
1656527700000|2022-06-29 18:35:00|925.37|922.97|929.34|926.94|929.58|927.18|925.37|922.97|0
1656528000000|2022-06-29 18:40:00|929.58|927.18|934.8|932.4|934.8|932.4|928.34|925.94|0
1656528300000|2022-06-29 18:45:00|935.79|933.39|936.04|933.64|937.53|935.13|934.05|931.65|0
1656528600000|2022-06-29 18:50:00|936.78|934.38|933.56|931.16|937.78|935.38|933.56|931.16|0
1656528900000|2022-06-29 18:55:00|933.31|930.91|933.8|931.4|934.55|932.15|930.58|928.18|0
1656529200000|2022-06-29 19:00:00|934.05|931.65|934.8|932.4|939.27|936.87|932.07|929.67|0
1656529500000|2022-06-29 19:05:00|934.55|932.15|928.59|926.19|935.79|933.39|928.59|926.19|0
1656529800000|2022-06-29 19:10:00|929.83|927.43|932.07|929.67|935.05|932.65|929.83|927.43|0
1656530100000|2022-06-29 19:15:00|932.31|929.91|929.53|927.13|934.05|931.65|924.81|922.41|0
1656530400000|2022-06-29 19:20:00|929.78|927.38|925.56|923.16|930.28|927.88|925.31|922.91|0
1656530700000|2022-06-29 19:25:00|925.31|922.91|919.85|917.45|926.68|924.28|919.6|917.2|0
1656531000000|2022-06-29 19:30:00|920.1|917.7|931.02|928.62|932.01|929.61|920.1|917.7|0
1656531300000|2022-06-29 19:35:00|931.27|928.87|932.01|929.61|934.75|932.35|929.53|927.13|0
1656531600000|2022-06-29 19:40:00|933.01|930.61|932.76|930.36|934.99|932.59|930.52|928.12|0
1656531900000|2022-06-29 19:45:00|932.26|929.86|934.78|932.38|937.01|934.61|930.52|928.12|0
1656532200000|2022-06-29 19:50:00|933.54|931.14|934.53|932.13|939.25|936.85|930.06|927.66|0
1656532500000|2022-06-29 19:55:00|934.03|931.63|930.81|928.41|934.03|931.63|926.34|923.94|0
1656532800000|2022-06-29 20:00:00|930.31|927.91|928.82|926.42|932.79|930.39|927.83|925.43|0
1656533100000|2022-06-29 20:05:00|928.57|926.17|929.81|927.41|930.56|928.16|927.83|925.43|0
1656533400000|2022-06-29 20:10:00|929.56|927.16|934.28|931.88|934.28|931.88|929.32|926.92|0
1656533700000|2022-06-29 20:15:00|933.74|930.94|931.01|928.21|933.98|931.18|931.01|928.21|0
1656534000000|2022-06-29 20:20:00|930.76|927.96|931.5|928.7|931.75|928.95|930.01|927.21|0
1656534300000|2022-06-29 20:25:00|931.63|928.83|931.25|928.45|931.88|929.08|929.76|926.96|0
1656534600000|2022-06-29 20:30:00|931.13|928.33|929.02|926.22|931.13|928.33|928.77|925.97|0
1656534900000|2022-06-29 20:35:00|929.52|926.72|929.76|926.96|930.01|927.21|929.15|926.35|0
1656535200000|2022-06-29 20:40:00|929.52|926.72|929.76|926.96|929.76|926.96|929.27|926.47|0
1656535500000|2022-06-29 20:45:00|929.52|926.72|928.4|925.6|929.52|926.72|928.4|925.6|0
1656535800000|2022-06-29 20:50:00|928.52|925.72|929.51|926.71|929.76|926.96|928.52|925.72|0
1656536100000|2022-06-29 20:55:00|929.76|926.96|929.15|926.35|930.01|927.21|928.77|925.97|0
1656536400000|2022-06-29 21:00:00|929.22|926.42|929|926.2|929.29|926.49|928.85|926.05|0
1656536700000|2022-06-29 21:05:00|929.18|926.38|929.33|926.53|929.4|926.6|928.93|926.13|0
1656537000000|2022-06-29 21:10:00|929.54|926.74|929.54|926.74|929.75|926.95|929.33|926.53|0
1656537300000|2022-06-29 21:15:00|929.33|926.53|929.33|926.53|929.5|926.7|929.33|926.53|0
1656537600000|2022-06-29 21:20:00|929.43|926.63|929.33|926.53|929.43|926.63|929.33|926.53|0
1656537900000|2022-06-29 21:25:00|929.39|926.59|929.26|926.46|929.39|926.59|929.11|926.31|0
1656538200000|2022-06-29 21:30:00|929.39|926.59|929.68|926.88|929.68|926.88|929.39|926.59|0
1656538500000|2022-06-29 21:35:00|929.39|926.59|929.68|926.88|929.68|926.88|929.39|926.59|0
1656538800000|2022-06-29 21:40:00|929.64|926.84|929.47|926.67|929.71|926.91|929.32|926.52|0
1656539100000|2022-06-29 21:45:00|929.61|926.81|929.61|926.81|929.61|926.81|929.61|926.81|0
1656539400000|2022-06-29 21:50:00|929.32|926.52|929.47|926.67|929.54|926.74|929.32|926.52|0
1656539700000|2022-06-29 21:55:00|929.54|926.74|929.64|926.84|929.64|926.84|929.43|926.63|0
1656540000000|2022-06-29 22:00:00|928.15|925.35|930.26|927.46|930.51|927.71|928.15|925.35|0
1656540300000|2022-06-29 22:05:00|930.01|927.21|930.88|928.08|931.75|928.95|929.76|926.96|0
1656540600000|2022-06-29 22:10:00|930.75|927.95|931.75|928.95|932|929.2|930.75|927.95|0
1656540900000|2022-06-29 22:15:00|932|929.2|930.51|927.71|932|929.2|929.64|926.84|0
1656541200000|2022-06-29 22:20:00|930.39|927.59|929.51|926.71|930.51|927.71|929.26|926.46|0
1656541500000|2022-06-29 22:25:00|929.26|926.46|928.77|925.97|929.26|926.46|928.27|925.47|0
1656541800000|2022-06-29 22:30:00|928.65|925.85|929.76|926.96|930.14|927.34|928.52|925.72|0
1656542100000|2022-06-29 22:35:00|929.89|927.09|930.5|927.7|930.51|927.71|929.89|927.09|0
1656542400000|2022-06-29 22:40:00|930.39|927.59|930.5|927.7|930.75|927.95|930.26|927.46|0
1656542700000|2022-06-29 22:45:00|930.39|927.59|930.5|927.7|931.25|928.45|930.26|927.46|0
1656543000000|2022-06-29 22:50:00|930.75|927.95|929.39|926.59|930.75|927.95|928.77|925.97|0
1656543300000|2022-06-29 22:55:00|929.26|926.46|930.5|927.7|930.75|927.95|929.26|926.46|0
1656543600000|2022-06-29 23:00:00|930.39|927.59|932.49|929.69|932.74|929.94|930.26|927.46|0
1656543900000|2022-06-29 23:05:00|932.74|929.94|932.24|929.44|932.74|929.94|931.75|928.95|0
1656544200000|2022-06-29 23:10:00|931.99|929.19|931.63|928.83|931.99|929.19|931.25|928.45|0
1656544500000|2022-06-29 23:15:00|931.87|929.07|931.99|929.19|932.24|929.44|931.25|928.45|0
1656544800000|2022-06-29 23:20:00|931.75|928.95|934.97|932.17|935.47|932.67|931.75|928.95|0
1656545100000|2022-06-29 23:25:00|934.85|932.05|935.22|932.42|935.72|932.92|934.23|931.43|0
1656545400000|2022-06-29 23:30:00|935.35|932.55|934.97|932.17|936.71|933.91|934.97|932.17|0
1656545700000|2022-06-29 23:35:00|935.1|932.3|934.72|931.92|935.22|932.42|933.98|931.18|0
1656546000000|2022-06-29 23:40:00|934.48|931.68|933.98|931.18|934.97|932.17|933.73|930.93|0
1656546300000|2022-06-29 23:45:00|933.73|930.93|933.48|930.68|934.48|931.68|933.23|930.43|0
1656546600000|2022-06-29 23:50:00|933.73|930.93|935.1|932.3|935.22|932.42|933.48|930.68|0
1656546900000|2022-06-29 23:55:00|935.47|932.67|934.72|931.92|935.47|932.67|934.23|931.43|0
1656547200000|2022-06-30 00:00:00|934.97|932.17|936.84|934.04|941.68|938.88|934.48|931.68|0
1656547500000|2022-06-30 00:05:00|936.21|933.41|934.48|931.68|936.21|933.41|933.23|930.43|0
1656547800000|2022-06-30 00:10:00|934.72|931.92|934.97|932.17|936.71|933.91|934.23|931.43|0
1656548100000|2022-06-30 00:15:00|935.22|932.42|934.97|932.17|937.95|935.15|934.23|931.43|0
1656548400000|2022-06-30 00:20:00|934.85|932.05|935.63|932.83|936.38|933.58|933.73|930.93|0
1656548700000|2022-06-30 00:25:00|935.38|932.58|935.5|932.7|936.38|933.58|934.26|931.46|0
1656549000000|2022-06-30 00:30:00|935.25|932.45|936.38|933.58|936.62|933.82|933.27|930.47|0
1656549300000|2022-06-30 00:35:00|936.49|933.69|935.75|932.95|936.49|933.69|934.26|931.46|0
1656549600000|2022-06-30 00:40:00|935.63|932.83|933.02|930.22|935.63|932.83|932.27|929.47|0
1656549900000|2022-06-30 00:45:00|932.77|929.97|935|932.2|935.38|932.58|932.4|929.6|0
1656550200000|2022-06-30 00:50:00|935.25|932.45|936.13|933.33|936.49|933.69|934.26|931.46|0
1656550500000|2022-06-30 00:55:00|936|933.2|935.63|932.83|936.74|933.94|935|932.2|0
1656550800000|2022-06-30 01:00:00|935.88|933.08|939.11|936.31|939.47|936.67|935.88|933.08|0
1656551100000|2022-06-30 01:05:00|938.98|936.18|941.34|938.54|941.34|938.54|937.73|934.93|0
1656551400000|2022-06-30 01:10:00|940.96|938.16|942.45|939.65|943.7|940.9|940.84|938.04|0
1656551700000|2022-06-30 01:15:00|942.7|939.9|945.19|942.39|946.18|943.38|942.7|939.9|0
1656552000000|2022-06-30 01:20:00|945.07|942.27|944.19|941.39|945.68|942.88|942.95|940.15|0
1656552300000|2022-06-30 01:25:00|943.94|941.14|943.45|940.65|944.94|942.14|943.2|940.4|0
1656552600000|2022-06-30 01:30:00|943.2|940.4|941.21|938.41|944.69|941.89|940.47|937.67|0
1656552900000|2022-06-30 01:35:00|940.96|938.16|940.71|937.91|941.96|939.16|939.35|936.55|0
1656553200000|2022-06-30 01:40:00|941.09|938.29|940.96|938.16|943.2|940.4|940.47|937.67|0
1656553500000|2022-06-30 01:45:00|940.71|937.91|942.2|939.4|942.45|939.65|939.97|937.17|0
1656553800000|2022-06-30 01:50:00|942.33|939.53|942.45|939.65|942.7|939.9|940.22|937.42|0
1656554100000|2022-06-30 01:55:00|942.33|939.53|945.43|942.63|945.68|942.88|942.33|939.53|0
1656554400000|2022-06-30 02:00:00|944.69|941.89|943.08|940.28|945.43|942.63|942.95|940.15|0
1656554700000|2022-06-30 02:05:00|942.95|940.15|942.2|939.4|944.44|941.64|942.2|939.4|0
1656555000000|2022-06-30 02:10:00|941.71|938.91|941.34|938.54|942.45|939.65|940.46|937.66|0
1656555300000|2022-06-30 02:15:00|941.46|938.66|941.09|938.29|941.95|939.15|940.71|937.91|0
1656555600000|2022-06-30 02:20:00|940.96|938.16|939.6|936.8|941.21|938.41|938.48|935.68|0
1656555900000|2022-06-30 02:25:00|939.47|936.67|936.99|934.19|940.1|937.3|936.49|933.69|0
1656556200000|2022-06-30 02:30:00|936.74|933.94|938.11|935.31|938.11|935.31|935.63|932.83|0
1656556500000|2022-06-30 02:35:00|938.23|935.43|938.36|935.56|938.97|936.17|937.48|934.68|0
1656556800000|2022-06-30 02:40:00|938.48|935.68|937.36|934.56|939.1|936.3|937.24|934.44|0
1656557100000|2022-06-30 02:45:00|936.99|934.19|940.96|938.16|941.59|938.79|936.49|933.69|0
1656557400000|2022-06-30 02:50:00|940.46|937.66|939.22|936.42|941.21|938.41|938.97|936.17|0
1656557700000|2022-06-30 02:55:00|938.97|936.17|937.98|935.18|939.22|936.42|936.74|933.94|0
1656558000000|2022-06-30 03:00:00|937.48|934.68|936.87|934.07|938.36|935.56|936.74|933.94|0
1656558300000|2022-06-30 03:05:00|936.74|933.94|937.23|934.43|938.48|935.68|935.99|933.19|0
1656558600000|2022-06-30 03:10:00|936.99|934.19|937.73|934.93|938.23|935.43|936.49|933.69|0
1656558900000|2022-06-30 03:15:00|937.98|935.18|937.73|934.93|938.72|935.92|936.49|933.69|0
1656559200000|2022-06-30 03:20:00|937.98|935.18|937.23|934.43|938.36|935.56|937.23|934.43|0
1656559500000|2022-06-30 03:25:00|937.48|934.68|937.48|934.68|937.98|935.18|937.23|934.43|0
1656559800000|2022-06-30 03:30:00|937.98|935.18|939.22|936.42|939.72|936.92|937.23|934.43|0
1656560100000|2022-06-30 03:35:00|938.97|936.17|940.21|937.41|940.71|937.91|938.72|935.92|0
1656560400000|2022-06-30 03:40:00|940.34|937.54|940.46|937.66|940.96|938.16|939.47|936.67|0
1656560700000|2022-06-30 03:45:00|940.71|937.91|942.95|940.15|943.44|940.64|940.21|937.41|0
1656561000000|2022-06-30 03:50:00|942.7|939.9|942.2|939.4|942.7|939.9|941.95|939.15|0
1656561300000|2022-06-30 03:55:00|942.33|939.53|941.95|939.15|942.7|939.9|941.21|938.41|0
1656561600000|2022-06-30 04:00:00|942.2|939.4|942.45|939.65|943.19|940.39|940.96|938.16|0
1656561900000|2022-06-30 04:05:00|942.2|939.4|942.7|939.9|942.7|939.9|941.46|938.66|0
1656562200000|2022-06-30 04:10:00|942.95|940.15|941.45|938.65|943.19|940.39|940.96|938.16|0
1656562500000|2022-06-30 04:15:00|941.21|938.41|940.21|937.41|941.7|938.9|940.21|937.41|0
1656562800000|2022-06-30 04:20:00|940.46|937.66|940.96|938.16|941.7|938.9|940.46|937.66|0
1656563100000|2022-06-30 04:25:00|941.09|938.29|941.45|938.65|941.45|938.65|940.46|937.66|0
1656563400000|2022-06-30 04:30:00|941.34|938.54|941.7|938.9|942.7|939.9|940.71|937.91|0
1656563700000|2022-06-30 04:35:00|941.83|939.03|943.19|940.39|943.94|941.14|941.58|938.78|0
1656564000000|2022-06-30 04:40:00|943.07|940.27|942.2|939.4|943.32|940.52|941.45|938.65|0
1656564300000|2022-06-30 04:45:00|942.08|939.28|942.7|939.9|942.94|940.14|941.95|939.15|0
1656564600000|2022-06-30 04:50:00|942.83|940.03|943.57|940.77|943.57|940.77|942.2|939.4|0
1656564900000|2022-06-30 04:55:00|943.44|940.64|943.44|940.64|944.68|941.88|942.94|940.14|0
1656565200000|2022-06-30 05:00:00|943.32|940.52|943.44|940.64|945.43|942.63|942.2|939.4|0
1656565500000|2022-06-30 05:05:00|943.32|940.52|944.31|941.51|945.31|942.51|943.19|940.39|0
1656565800000|2022-06-30 05:10:00|944.19|941.39|944.43|941.63|945.92|943.12|943.94|941.14|0
1656566100000|2022-06-30 05:15:00|944.19|941.39|945.68|942.88|945.68|942.88|942.82|940.02|0
1656566400000|2022-06-30 05:20:00|945.92|943.12|949.4|946.6|949.4|946.6|945.43|942.63|0
1656566700000|2022-06-30 05:25:00|950.4|947.6|955.18|952.38|960.34|957.54|950.4|947.6|0
1656567000000|2022-06-30 05:30:00|955.68|952.88|956.67|953.87|957.17|954.37|955.18|952.38|0
1656567300000|2022-06-30 05:35:00|957.17|954.37|958.29|955.49|959.65|956.85|956.92|954.12|0
1656567600000|2022-06-30 05:40:00|958.41|955.61|961.64|958.84|962.63|959.83|957.91|955.11|0
1656567900000|2022-06-30 05:45:00|961.77|958.97|959.15|956.35|961.77|958.97|957.66|954.86|0
1656568200000|2022-06-30 05:50:00|958.9|956.1|960.64|957.84|960.64|957.84|957.91|955.11|0
1656568500000|2022-06-30 05:55:00|960.4|957.6|957.43|954.63|960.64|957.84|956.19|953.39|0
1656568800000|2022-06-30 06:00:00|956.44|953.64|960.41|957.61|960.91|958.11|954.94|952.14|0
1656569100000|2022-06-30 06:05:00|960.66|957.86|965.38|962.58|965.63|962.83|960.29|957.49|0
1656569400000|2022-06-30 06:10:00|965.63|962.83|962.78|959.98|968.36|965.56|962.15|959.35|0
1656569700000|2022-06-30 06:15:00|962.4|959.6|963.14|960.34|963.89|961.09|961.16|958.36|0
1656570000000|2022-06-30 06:20:00|963.02|960.22|964.39|961.59|966.13|963.33|962.4|959.6|0
1656570300000|2022-06-30 06:25:00|964.14|961.34|969.85|967.05|970.85|968.05|963.89|961.09|0
1656570600000|2022-06-30 06:30:00|970.1|967.3|976.14|973.34|976.89|974.09|969.85|967.05|0
1656570900000|2022-06-30 06:35:00|976.39|973.59|977.17|974.37|983.13|980.33|976.14|973.34|0
1656571200000|2022-06-30 06:40:00|977.42|974.62|981.38|978.58|984.13|981.33|976.92|974.12|0
1656571500000|2022-06-30 06:45:00|981.63|978.83|978.89|976.09|982.37|979.57|978.15|975.35|0
1656571800000|2022-06-30 06:50:00|978.4|975.6|978.65|975.85|980.39|977.59|976.66|973.86|0
1656572100000|2022-06-30 06:55:00|978.15|975.35|977.53|974.73|979.27|976.47|976.04|973.24|0
1656572400000|2022-06-30 07:00:00|976.79|973.99|979.14|976.34|980.02|977.22|974.17|971.37|0
1656572700000|2022-06-30 07:05:00|979.32|976.92|978.2|975.8|982.67|980.27|976.21|973.81|0
1656573000000|2022-06-30 07:10:00|978.69|976.29|978.94|976.54|981.81|979.41|973.97|971.57|0
1656573300000|2022-06-30 07:15:00|980.43|978.03|983.17|980.77|986.4|984|980.43|978.03|0
1656573600000|2022-06-30 07:20:00|984.54|982.14|983.44|981.04|986.55|984.15|981.95|979.55|0
1656573900000|2022-06-30 07:25:00|983.07|980.67|982.57|980.17|984.31|981.91|977.97|975.57|0
1656574200000|2022-06-30 07:30:00|982.94|980.54|979.46|977.06|985.93|983.53|979.21|976.81|0
1656574500000|2022-06-30 07:35:00|979.1|976.7|980.59|978.19|981.33|978.93|977.23|974.83|0
1656574800000|2022-06-30 07:40:00|979.21|976.81|974.74|972.34|979.21|976.81|974.13|971.73|0
1656575100000|2022-06-30 07:45:00|974.49|972.09|970.24|967.84|978.22|975.82|970.24|967.84|0
1656575400000|2022-06-30 07:50:00|969.75|967.35|970.74|968.34|970.99|968.59|969|966.6|0
1656575700000|2022-06-30 07:55:00|970.99|968.59|971.98|969.58|973.47|971.07|969.63|967.23|0
1656576000000|2022-06-30 08:00:00|972.48|970.08|967.26|964.86|972.61|970.21|967.02|964.62|0
1656576300000|2022-06-30 08:05:00|967.76|965.36|969.75|967.35|971.24|968.84|965.65|963.25|0
1656576600000|2022-06-30 08:10:00|970.24|967.84|969|966.6|971.73|969.33|968.75|966.35|0
1656576900000|2022-06-30 08:15:00|969.25|966.85|973.47|971.07|973.72|971.32|968.51|966.11|0
1656577200000|2022-06-30 08:20:00|973.6|971.2|974.47|972.07|974.72|972.32|971.24|968.84|0
1656577500000|2022-06-30 08:25:00|974.22|971.82|975.71|973.31|976.46|974.06|973.23|970.83|0
1656577800000|2022-06-30 08:30:00|975.46|973.06|976.46|974.06|977.2|974.8|972.98|970.58|0
1656578100000|2022-06-30 08:35:00|976.7|974.3|969.5|967.1|977.95|975.55|967.51|965.11|0
1656578400000|2022-06-30 08:40:00|969.63|967.23|966.77|964.37|972.98|970.58|965.52|963.12|0
1656578700000|2022-06-30 08:45:00|967.01|964.61|973.35|970.95|974.35|971.95|966.77|964.37|0
1656579000000|2022-06-30 08:50:00|973.47|971.07|972.48|970.08|974.6|972.2|971.61|969.21|0
1656579300000|2022-06-30 08:55:00|972.73|970.33|973.97|971.57|975.21|972.81|971.73|969.33|0
1656579600000|2022-06-30 09:00:00|974.22|971.82|975.21|972.81|977.45|975.05|973.47|971.07|0
1656579900000|2022-06-30 09:05:00|977.2|974.8|978.69|976.29|979.69|977.29|974.1|971.7|0
1656580200000|2022-06-30 09:10:00|978.94|976.54|986.15|983.75|986.53|984.13|978.94|976.54|0
1656580500000|2022-06-30 09:15:00|986.53|984.13|988.39|985.99|988.63|986.23|986.28|983.88|0
1656580800000|2022-06-30 09:20:00|988.14|985.74|987.93|985.53|989.13|986.73|986.57|984.17|0
1656581100000|2022-06-30 09:25:00|987.69|985.29|988.59|986.19|988.68|986.28|987.19|984.79|0
1656581400000|2022-06-30 09:30:00|988.35|985.95|987.45|985.05|989.29|986.89|985.47|983.07|0
1656581700000|2022-06-30 09:35:00|987.34|984.94|986.46|984.06|989.44|987.04|986.46|984.06|0
1656582000000|2022-06-30 09:40:00|986.96|984.56|987.7|985.3|988.58|986.18|986.59|984.19|0
1656582300000|2022-06-30 09:45:00|987.95|985.55|985.71|983.31|988.33|985.93|985.22|982.82|0
1656582600000|2022-06-30 09:50:00|985.84|983.44|983.61|981.21|986.71|984.31|983.61|981.21|0
1656582900000|2022-06-30 09:55:00|983.86|981.46|977.15|974.75|984.35|981.95|977.15|974.75|0
1656583200000|2022-06-30 10:00:00|977.76|975.36|980.25|977.85|980.25|977.85|977.52|975.12|0
1656583500000|2022-06-30 10:05:00|979.75|977.35|979.25|976.85|982.73|980.33|979.01|976.61|0
1656583800000|2022-06-30 10:10:00|979.38|976.98|981.36|978.96|982.24|979.84|979.01|976.61|0
1656584100000|2022-06-30 10:15:00|981.48|979.08|981.48|979.08|982.22|979.82|980.61|978.21|0
1656584400000|2022-06-30 10:20:00|981.23|978.83|979.49|977.09|981.97|979.57|979.49|977.09|0
1656584700000|2022-06-30 10:25:00|979.24|976.84|985.95|983.55|985.95|983.55|979.24|976.84|0
1656585000000|2022-06-30 10:30:00|986.2|983.8|984.96|982.56|986.2|983.8|984.71|982.31|0
1656585300000|2022-06-30 10:35:00|985.45|983.05|987.22|984.82|987.72|985.32|985.2|982.8|0
1656585600000|2022-06-30 10:40:00|987.1|984.7|985.48|983.08|988.96|986.56|985.48|983.08|0
1656585900000|2022-06-30 10:45:00|985.73|983.33|986.47|984.07|987.47|985.07|984.24|981.84|0
1656586200000|2022-06-30 10:50:00|986.97|984.57|983.24|980.84|987.22|984.82|982.99|980.59|0
1656586500000|2022-06-30 10:55:00|983.12|980.72|981.26|978.86|983.24|980.84|980.14|977.74|0
1656586800000|2022-06-30 11:00:00|981.14|978.74|984.49|982.09|985.48|983.08|980.26|977.86|0
1656587100000|2022-06-30 11:05:00|984.73|982.33|982.38|979.98|984.98|982.58|982.38|979.98|0
1656587400000|2022-06-30 11:10:00|982.25|979.85|981.01|978.61|982.99|980.59|980.76|978.36|0
1656587700000|2022-06-30 11:15:00|980.89|978.49|982.75|980.35|983.99|981.59|980.01|977.61|0
1656588000000|2022-06-30 11:20:00|982.99|980.59|982.25|979.85|983.24|980.84|981.63|979.23|0
1656588300000|2022-06-30 11:25:00|982.38|979.98|980.14|977.74|983.49|981.09|979.52|977.12|0
1656588600000|2022-06-30 11:30:00|980.26|977.86|986.22|983.82|986.47|984.07|980.26|977.86|0
1656588900000|2022-06-30 11:35:00|986.47|984.07|988.71|986.31|989.45|987.05|985.48|983.08|0
1656589200000|2022-06-30 11:40:00|988.96|986.56|987.96|985.56|990.45|988.05|986.97|984.57|0
1656589500000|2022-06-30 11:45:00|987.84|985.44|988.71|986.31|990.83|988.43|987.84|985.44|0
1656589800000|2022-06-30 11:50:00|988.96|986.56|987.22|984.82|989.45|987.05|986.97|984.57|0
1656590100000|2022-06-30 11:55:00|987.47|985.07|986.01|983.61|987.47|985.07|985.01|982.61|0
1656590400000|2022-06-30 12:00:00|986.13|983.73|984.27|981.87|987|984.6|983.52|981.12|0
1656590700000|2022-06-30 12:05:00|983.77|981.37|985.76|983.36|986.5|984.1|983.52|981.12|0
1656591000000|2022-06-30 12:10:00|985.51|983.11|984.23|981.83|985.76|983.36|983.74|981.34|0
1656591300000|2022-06-30 12:15:00|984.36|981.96|985.97|983.57|986.22|983.82|983.74|981.34|0
1656591600000|2022-06-30 12:20:00|986.22|983.82|980.51|978.11|986.47|984.07|978.77|976.37|0
1656591900000|2022-06-30 12:25:00|980.76|978.36|982|979.6|982|979.6|979.02|976.62|0
1656592200000|2022-06-30 12:30:00|982.25|979.85|971.26|968.86|982.25|979.85|968.34|965.94|0
1656592500000|2022-06-30 12:35:00|971.51|969.11|974.24|971.84|974.24|971.84|968.53|966.13|0
1656592800000|2022-06-30 12:40:00|973.63|971.23|972.75|970.35|977.23|974.83|971.39|968.99|0
1656593100000|2022-06-30 12:45:00|972.26|969.86|971.01|968.61|972.26|969.86|968.53|966.13|0
1656593400000|2022-06-30 12:50:00|970.27|967.87|976.23|973.83|979.21|976.81|970.27|967.87|0
1656593700000|2022-06-30 12:55:00|976.48|974.08|983.19|980.79|983.19|980.79|976.23|973.83|0
1656594000000|2022-06-30 13:00:00|983.32|980.92|979.71|977.31|984.68|982.28|979.46|977.06|0
1656594300000|2022-06-30 13:05:00|980.21|977.81|976.48|974.08|981.2|978.8|975.49|973.09|0
1656594600000|2022-06-30 13:10:00|977.72|975.32|978.1|975.7|978.96|976.56|976.48|974.08|0
1656594900000|2022-06-30 13:15:00|977.47|975.07|972.26|969.86|978.47|976.07|971.01|968.61|0
1656595200000|2022-06-30 13:20:00|972.5|970.1|973.99|971.59|974.49|972.09|971.51|969.11|0
1656595500000|2022-06-30 13:25:00|974.49|972.09|974.74|972.34|976.48|974.08|972.01|969.61|0
1656595800000|2022-06-30 13:30:00|973.99|971.59|978.88|976.48|984.43|982.03|966.05|963.65|0
1656596100000|2022-06-30 13:35:00|981.37|978.97|993.15|990.75|993.65|991.25|977.64|975.24|0
1656596400000|2022-06-30 13:40:00|994.64|992.24|991.91|989.51|996.51|994.11|987.93|985.53|0
1656596700000|2022-06-30 13:45:00|992.15|989.75|990.94|988.54|996.88|994.48|988.2|985.8|0
1656597000000|2022-06-30 13:50:00|991.43|989.03|999.89|997.49|1000.14|997.74|990.19|987.79|0
1656597300000|2022-06-30 13:55:00|1000.14|997.74|1002.12|999.72|1005.24|1002.84|997.15|994.75|0
1656597600000|2022-06-30 14:00:00|1002.62|1000.22|1007.84|1005.44|1010.33|1007.93|1002.62|1000.22|0
1656597900000|2022-06-30 14:05:00|1008.34|1005.94|1007.1|1004.7|1009.59|1007.19|1004.11|1001.71|0
1656598200000|2022-06-30 14:10:00|1005.11|1002.71|997.51|995.11|1007.6|1005.2|997.26|994.86|0
1656598500000|2022-06-30 14:15:00|997.01|994.61|999.97|997.57|1003.47|1001.07|995.74|993.34|0
1656598800000|2022-06-30 14:20:00|1000.71|998.31|1001.46|999.06|1005.93|1003.53|999.72|997.32|0
1656599100000|2022-06-30 14:25:00|1002.45|1000.05|1001.21|998.81|1003.69|1001.29|998.23|995.83|0
1656599400000|2022-06-30 14:30:00|1000.96|998.56|986.3|983.9|1003.45|1001.05|985.81|983.41|0
1656599700000|2022-06-30 14:35:00|986.8|984.4|994.5|992.1|994.5|992.1|986.3|983.9|0
1656600000000|2022-06-30 14:40:00|995.49|993.09|998.36|995.96|998.36|995.96|993.51|991.11|0
1656600300000|2022-06-30 14:45:00|998.48|996.08|994.19|991.79|998.67|996.27|993.2|990.8|0
1656600600000|2022-06-30 14:50:00|993.95|991.55|984.45|982.05|994.69|992.29|982.27|979.87|0
1656600900000|2022-06-30 14:55:00|984.2|981.8|978.49|976.09|985.45|983.05|977.25|974.85|0
1656601200000|2022-06-30 15:00:00|978.74|976.34|985.45|983.05|987.19|984.79|978.49|976.09|0
1656601500000|2022-06-30 15:05:00|984.45|982.05|974.05|971.65|984.45|982.05|973.06|970.66|0
1656601800000|2022-06-30 15:10:00|973.55|971.15|977.03|974.63|979.02|976.62|972.56|970.16|0
1656602100000|2022-06-30 15:15:00|977.53|975.13|975.79|973.39|977.77|975.37|972.06|969.66|0
1656602400000|2022-06-30 15:20:00|976.78|974.38|968.28|965.88|976.78|974.38|967.04|964.64|0
1656602700000|2022-06-30 15:25:00|969.02|966.62|962.79|960.39|969.02|966.62|957.85|955.45|0
1656603000000|2022-06-30 15:30:00|963.04|960.64|967.76|965.36|968.75|966.35|961.05|958.65|0
1656603300000|2022-06-30 15:35:00|968|965.6|965.02|962.62|971.48|969.08|964.78|962.38|0
1656603600000|2022-06-30 15:40:00|964.53|962.13|962.04|959.64|966.76|964.36|960.8|958.4|0
1656603900000|2022-06-30 15:45:00|961.55|959.15|956.83|954.43|963.04|960.64|954.84|952.44|0
1656604200000|2022-06-30 15:50:00|958.32|955.92|956.08|953.68|961.05|958.65|955.84|953.44|0
1656604500000|2022-06-30 15:55:00|955.84|953.44|952.86|950.46|960.3|957.9|952.11|949.71|0
1656604800000|2022-06-30 16:00:00|952.61|950.21|956.83|954.43|958.07|955.67|952.11|949.71|0
1656605100000|2022-06-30 16:05:00|956.58|954.18|964.77|962.37|965.52|963.12|956.58|954.18|0
1656605400000|2022-06-30 16:10:00|965.27|962.87|959.81|957.41|966.64|964.24|959.81|957.41|0
1656605700000|2022-06-30 16:15:00|960.3|957.9|956.83|954.43|963.28|960.88|955.84|953.44|0
1656606000000|2022-06-30 16:20:00|957.08|954.68|944.67|942.27|958.07|955.67|944.67|942.27|0
1656606300000|2022-06-30 16:25:00|944.42|942.02|938.22|935.82|945.16|942.76|937.23|934.83|0
1656606600000|2022-06-30 16:30:00|937.23|934.83|936.73|934.33|937.72|935.32|930.78|928.38|0
1656606900000|2022-06-30 16:35:00|936.98|934.58|941.85|939.45|943.58|941.18|936.98|934.58|0
1656607200000|2022-06-30 16:40:00|941.48|939.08|939|936.6|943.09|940.69|937.38|934.98|0
1656607500000|2022-06-30 16:45:00|938.37|935.97|942.59|940.19|942.59|940.19|934.9|932.5|0
1656607800000|2022-06-30 16:50:00|942.22|939.82|940.11|937.71|944.95|942.55|939.86|937.46|0
1656608100000|2022-06-30 16:55:00|939.86|937.46|940.11|937.71|943.09|940.69|937.63|935.23|0
1656608400000|2022-06-30 17:00:00|939.61|937.21|936.63|934.23|940.36|937.96|934.65|932.25|0
1656608700000|2022-06-30 17:05:00|936.39|933.99|945.32|942.92|946.07|943.67|936.39|933.99|0
1656609000000|2022-06-30 17:10:00|945.57|943.17|957.99|955.59|958.23|955.83|945.32|942.92|0
1656609300000|2022-06-30 17:15:00|957.24|954.84|955.25|952.85|958.23|955.83|954.01|951.61|0
1656609600000|2022-06-30 17:20:00|955|952.6|947.61|945.21|956.3|953.9|947.61|945.21|0
1656609900000|2022-06-30 17:25:00|948.36|945.96|946.37|943.97|948.6|946.2|945.13|942.73|0
1656610200000|2022-06-30 17:30:00|946.62|944.22|943.89|941.49|946.62|944.22|941.66|939.26|0
1656610500000|2022-06-30 17:35:00|944.14|941.74|941.9|939.5|944.27|941.87|940.42|938.02|0
1656610800000|2022-06-30 17:40:00|940.91|938.51|949.85|947.45|949.85|947.45|936.7|934.3|0
1656611100000|2022-06-30 17:45:00|948.6|946.2|938.68|936.28|949.1|946.7|938.43|936.03|0
1656611400000|2022-06-30 17:50:00|938.56|936.16|935.21|932.81|939.55|937.15|931.49|929.09|0
1656611700000|2022-06-30 17:55:00|934.96|932.56|937.44|935.04|939.55|937.15|934.96|932.56|0
1656612000000|2022-06-30 18:00:00|936.94|934.54|936.45|934.05|941.41|939.01|936.2|933.8|0
1656612300000|2022-06-30 18:05:00|936.94|934.54|943.14|940.74|944.63|942.23|935.21|932.81|0
1656612600000|2022-06-30 18:10:00|943.02|940.62|945.28|942.88|945.78|943.38|938.93|936.53|0
1656612900000|2022-06-30 18:15:00|946.77|944.37|941.31|938.91|948.02|945.62|940.07|937.67|0
1656613200000|2022-06-30 18:20:00|940.82|938.42|952.98|950.58|952.98|950.58|940.32|937.92|0
1656613500000|2022-06-30 18:25:00|953.23|950.83|948.26|945.86|957.21|954.81|946.77|944.37|0
1656613800000|2022-06-30 18:30:00|949.01|946.61|948.88|946.48|950.75|948.35|945.78|943.38|0
1656614100000|2022-06-30 18:35:00|949|946.6|948.26|945.86|951.98|949.58|947.26|944.86|0
1656614400000|2022-06-30 18:40:00|948.51|946.11|962.67|960.27|962.67|960.27|948.51|946.11|0
1656614700000|2022-06-30 18:45:00|962.17|959.77|959.57|957.17|963.66|961.26|956.21|953.81|0
1656615000000|2022-06-30 18:50:00|959.44|957.04|964.91|962.51|968.14|965.74|959.19|956.79|0
1656615300000|2022-06-30 18:55:00|965.15|962.75|963.46|961.06|967.39|964.99|961.97|959.57|0
1656615600000|2022-06-30 19:00:00|963.96|961.56|964.71|962.31|966.44|964.04|960.73|958.33|0
1656615900000|2022-06-30 19:05:00|965.45|963.05|978.62|976.22|978.87|976.47|964.95|962.55|0
1656616200000|2022-06-30 19:10:00|979.12|976.72|976.13|973.73|979.12|976.72|975.64|973.24|0
1656616500000|2022-06-30 19:15:00|977.38|974.98|982.6|980.2|984.34|981.94|977.38|974.98|0
1656616800000|2022-06-30 19:20:00|982.35|979.95|974.39|971.99|982.35|979.95|974.14|971.74|0
1656617100000|2022-06-30 19:25:00|974.14|971.74|960.97|958.57|974.14|971.74|960.72|958.32|0
1656617400000|2022-06-30 19:30:00|962.21|959.81|954.26|951.86|963.21|960.81|953.52|951.12|0
1656617700000|2022-06-30 19:35:00|954.76|952.36|958.24|955.84|958.73|956.33|949.05|946.65|0
1656618000000|2022-06-30 19:40:00|958.49|956.09|967.31|964.91|970.17|967.77|955.75|953.35|0
1656618300000|2022-06-30 19:45:00|968.43|966.03|964.2|961.8|969.17|966.77|955.01|952.61|0
1656618600000|2022-06-30 19:50:00|964.95|962.55|976.63|974.23|980.11|977.71|957.74|955.34|0
1656618900000|2022-06-30 19:55:00|976.38|973.98|959.48|957.08|980.86|978.46|959.48|957.08|0
1656619200000|2022-06-30 20:00:00|955.75|953.35|967.36|964.96|971.83|969.43|955.75|953.35|0
1656619500000|2022-06-30 20:05:00|966.86|964.46|970.34|967.94|973.32|970.92|966.86|964.46|0
1656619800000|2022-06-30 20:10:00|970.59|968.19|972.33|969.93|972.58|970.18|966.36|963.96|0
1656620100000|2022-06-30 20:15:00|972.66|969.86|968.3|965.5|973.77|970.97|968.3|965.5|0
1656620400000|2022-06-30 20:20:00|968.43|965.63|967.55|964.75|968.8|966|966.31|963.51|0
1656620700000|2022-06-30 20:25:00|967.31|964.51|965.81|963.01|967.8|965|964.2|961.4|0
1656621000000|2022-06-30 20:30:00|966.56|963.76|965.81|963.01|968.8|966|965.81|963.01|0
1656621300000|2022-06-30 20:35:00|966.06|963.26|967.44|964.64|968.55|965.75|966.06|963.26|0
1656621600000|2022-06-30 20:40:00|967.68|964.88|966.69|963.89|968.05|965.25|966.31|963.51|0
1656621900000|2022-06-30 20:45:00|967.06|964.26|966.56|963.76|968.55|965.75|966.06|963.26|0
1656622200000|2022-06-30 20:50:00|967.06|964.26|969.18|966.38|970.54|967.74|966.44|963.64|0
1656622500000|2022-06-30 20:55:00|969.05|966.25|970.92|968.12|971.53|968.73|966.31|963.51|0
1656622800000|2022-06-30 21:00:00|970.51|967.71|970.73|967.93|970.99|968.19|970.26|967.46|0
1656623100000|2022-06-30 21:05:00|970.77|967.97|969.93|967.13|970.77|967.97|969.93|967.13|0
1656623400000|2022-06-30 21:10:00|969.97|967.17|971.17|968.37|971.17|968.37|969.97|967.17|0
1656623700000|2022-06-30 21:15:00|970.84|968.04|970.81|968.01|970.95|968.15|970.7|967.9|0
1656624000000|2022-06-30 21:20:00|970.73|967.93|970.62|967.82|970.81|968.01|970.19|967.39|0
1656624300000|2022-06-30 21:25:00|970.59|967.79|970.4|967.6|970.62|967.82|970.12|967.32|0
1656624600000|2022-06-30 21:30:00|970.44|967.64|970.4|967.6|970.44|967.64|970.12|967.32|0
1656624900000|2022-06-30 21:35:00|969.93|967.13|970.33|967.53|970.4|967.6|969.93|967.13|0
1656625200000|2022-06-30 21:40:00|970.37|967.57|970.12|967.32|970.37|967.57|970.04|967.24|0
1656625500000|2022-06-30 21:45:00|970.08|967.28|970.04|967.24|970.26|967.46|970.01|967.21|0
1656625800000|2022-06-30 21:50:00|970.12|967.32|970.37|967.57|970.4|967.6|970.12|967.32|0
1656626100000|2022-06-30 21:55:00|970.55|967.75|970.37|967.57|970.73|967.93|970.26|967.46|0
1656626400000|2022-06-30 22:00:00|969.67|966.87|973.77|970.97|973.77|970.97|969.42|966.62|0
1656626700000|2022-06-30 22:05:00|973.02|970.22|976.64|973.84|976.76|973.96|972.78|969.98|0
1656627000000|2022-06-30 22:10:00|976.76|973.96|978.5|975.7|978.75|975.95|974.52|971.72|0
1656627300000|2022-06-30 22:15:00|978.25|975.45|973.9|971.1|978.75|975.95|973.27|970.47|0
1656627600000|2022-06-30 22:20:00|974.02|971.22|973.77|970.97|974.02|971.22|972.78|969.98|0
1656627900000|2022-06-30 22:25:00|973.52|970.72|977.25|974.45|977.25|974.45|973.52|970.72|0
1656628200000|2022-06-30 22:30:00|976.89|974.09|975.51|972.71|976.89|974.09|974.02|971.22|0
1656628500000|2022-06-30 22:35:00|975.76|972.96|976.64|973.84|976.76|973.96|975.26|972.46|0
1656628800000|2022-06-30 22:40:00|976.76|973.96|974.65|971.85|977|974.2|974.52|971.72|0
1656629100000|2022-06-30 22:45:00|974.52|971.72|974.02|971.22|974.52|971.72|973.02|970.22|0
1656629400000|2022-06-30 22:50:00|973.9|971.1|972.16|969.36|974.27|971.47|971.53|968.73|0
1656629700000|2022-06-30 22:55:00|972.28|969.48|975.01|972.21|975.64|972.84|972.28|969.48|0
1656630000000|2022-06-30 23:00:00|974.89|972.09|974.27|971.47|975.26|972.46|973.4|970.6|0
1656630300000|2022-06-30 23:05:00|974.4|971.6|973.77|970.97|975.14|972.34|973.02|970.22|0
1656630600000|2022-06-30 23:10:00|974.02|971.22|973.77|970.97|974.02|971.22|973.02|970.22|0
1656630900000|2022-06-30 23:15:00|973.9|971.1|974.65|971.85|974.65|971.85|973.27|970.47|0
1656631200000|2022-06-30 23:20:00|974.76|971.96|973.27|970.47|976.26|973.46|973.27|970.47|0
1656631500000|2022-06-30 23:25:00|973.02|970.22|967.55|964.75|973.02|970.22|967.55|964.75|0
1656631800000|2022-06-30 23:30:00|967.8|965|969.79|966.99|969.79|966.99|967.05|964.25|0
1656632100000|2022-06-30 23:35:00|969.67|966.87|969.29|966.49|970.29|967.49|968.79|965.99|0
1656632400000|2022-06-30 23:40:00|969.42|966.62|968.67|965.87|969.42|966.62|967.05|964.25|0
1656632700000|2022-06-30 23:45:00|968.79|965.99|966.93|964.13|970.04|967.24|966.44|963.64|0
1656633000000|2022-06-30 23:50:00|966.8|964|962.95|960.15|966.8|964|962.08|959.28|0
1656633300000|2022-06-30 23:55:00|963.07|960.27|962.08|959.28|963.07|960.27|961.08|958.28|0
1656633600000|2022-07-01 00:00:00|961.33|958.53|959.47|956.67|962.95|960.15|959.23|956.43|0
1656633900000|2022-07-01 00:05:00|959.59|956.79|962.58|959.78|963.32|960.52|959.34|956.54|0
1656634200000|2022-07-01 00:10:00|962.71|959.91|962.08|959.28|963.07|960.27|961.58|958.78|0
1656634500000|2022-07-01 00:15:00|962.33|959.53|959.1|956.3|962.71|959.91|959.1|956.3|0
1656634800000|2022-07-01 00:20:00|959.22|956.42|962.58|959.78|962.82|960.02|958.48|955.68|0
1656635100000|2022-07-01 00:25:00|962.46|959.66|963.07|960.27|965.81|963.01|962.33|959.53|0
1656635400000|2022-07-01 00:30:00|962.95|960.15|962.95|960.15|965.81|963.01|962.46|959.66|0
1656635700000|2022-07-01 00:35:00|963.07|960.27|966.55|963.75|967.05|964.25|962.08|959.28|0
1656636000000|2022-07-01 00:40:00|966.8|964|965.47|962.67|967.05|964.25|963.85|961.05|0
1656636300000|2022-07-01 00:45:00|965.59|962.79|960.86|958.06|965.84|963.04|959.87|957.07|0
1656636600000|2022-07-01 00:50:00|960.61|957.81|962.35|959.55|962.85|960.05|959.87|957.07|0
1656636900000|2022-07-01 00:55:00|962.24|959.44|966.46|963.66|966.58|963.78|961.99|959.19|0
1656637200000|2022-07-01 01:00:00|966.58|963.78|966.96|964.16|967.82|965.02|963.98|961.18|0
1656637500000|2022-07-01 01:05:00|967.33|964.53|967.82|965.02|969.32|966.52|965.22|962.42|0
1656637800000|2022-07-01 01:10:00|968.07|965.27|968.82|966.02|971.55|968.75|967.7|964.9|0
1656638100000|2022-07-01 01:15:00|968.45|965.65|968.7|965.9|970.31|967.51|967.7|964.9|0
1656638400000|2022-07-01 01:20:00|968.57|965.77|970.56|967.76|970.81|968.01|968.45|965.65|0
1656638700000|2022-07-01 01:25:00|969.94|967.14|972.55|969.75|973.05|970.25|968.07|965.27|0
1656639000000|2022-07-01 01:30:00|972.8|970|976.53|973.73|977.27|974.47|972.8|970|0
1656639300000|2022-07-01 01:35:00|976.66|973.86|975.53|972.73|979.02|976.22|975.04|972.24|0
1656639600000|2022-07-01 01:40:00|975.04|972.24|976.41|973.61|976.41|973.61|973.54|970.74|0
1656639900000|2022-07-01 01:45:00|975.78|972.98|975.53|972.73|976.16|973.36|973.79|970.99|0
1656640200000|2022-07-01 01:50:00|975.78|972.98|973.67|970.87|975.78|972.98|972.05|969.25|0
1656640500000|2022-07-01 01:55:00|973.79|970.99|974.29|971.49|975.53|972.73|973.67|970.87|0
1656640800000|2022-07-01 02:00:00|974.54|971.74|971.06|968.26|976.28|973.48|970.56|967.76|0
1656641100000|2022-07-01 02:05:00|970.81|968.01|970.69|967.89|970.94|968.14|969.56|966.76|0
1656641400000|2022-07-01 02:10:00|970.56|967.76|968.7|965.9|970.56|967.76|967.08|964.28|0
1656641700000|2022-07-01 02:15:00|968.57|965.77|971.68|968.88|972.68|969.88|968.57|965.77|0
1656642000000|2022-07-01 02:20:00|971.55|968.75|976.03|973.23|976.16|973.36|971.55|968.75|0
1656642300000|2022-07-01 02:25:00|975.91|973.11|976.78|973.98|978.27|975.47|975.91|973.11|0
1656642600000|2022-07-01 02:30:00|976.53|973.73|983.24|980.44|984.99|982.19|975.78|972.98|0
1656642900000|2022-07-01 02:35:00|983.37|980.57|984.37|981.57|984.74|981.94|981.75|978.95|0
1656643200000|2022-07-01 02:40:00|984.49|981.69|985.23|982.43|986.73|983.93|982.25|979.45|0
1656643500000|2022-07-01 02:45:00|985.61|982.81|986.48|983.68|986.98|984.18|982.99|980.19|0
1656643800000|2022-07-01 02:50:00|986.73|983.93|988.22|985.42|989.96|987.16|986.23|983.43|0
1656644100000|2022-07-01 02:55:00|988.47|985.67|987.25|984.45|990.23|987.43|987.25|984.45|0
1656644400000|2022-07-01 03:00:00|987.75|984.95|987.75|984.95|988.99|986.19|986.63|983.83|0
1656644700000|2022-07-01 03:05:00|987.63|984.83|992.11|989.31|992.47|989.67|987.5|984.7|0
1656645000000|2022-07-01 03:10:00|992.23|989.43|997.7|994.9|997.7|994.9|991.48|988.68|0
1656645300000|2022-07-01 03:15:00|997.45|994.65|1001.43|998.63|1001.43|998.63|995.71|992.91|0
1656645600000|2022-07-01 03:20:00|1001.19|998.39|996.46|993.66|1001.43|998.63|996.21|993.41|0
1656645900000|2022-07-01 03:25:00|996.21|993.41|995.09|992.29|996.95|994.15|994.96|992.16|0
1656646200000|2022-07-01 03:30:00|995.34|992.54|993.97|991.17|996.95|994.15|993.22|990.42|0
1656646500000|2022-07-01 03:35:00|993.85|991.05|995.09|992.29|995.21|992.41|992.97|990.17|0
1656646800000|2022-07-01 03:40:00|995.21|992.41|1001.19|998.39|1002.93|1000.13|995.21|992.41|0
1656647100000|2022-07-01 03:45:00|1001.31|998.51|998.94|996.14|1002.93|1000.13|998.08|995.28|0
1656647400000|2022-07-01 03:50:00|999.19|996.39|995.71|992.91|999.44|996.64|995.21|992.41|0
1656647700000|2022-07-01 03:55:00|995.59|992.79|996.21|993.41|997.7|994.9|995.21|992.41|0
1656648000000|2022-07-01 04:00:00|996.46|993.66|993.22|990.42|996.95|994.15|992.97|990.17|0
1656648300000|2022-07-01 04:05:00|993.47|990.67|994.46|991.66|994.46|991.66|992.97|990.17|0
1656648600000|2022-07-01 04:10:00|994.22|991.42|1000.32|997.52|1001.43|998.63|993.47|990.67|0
1656648900000|2022-07-01 04:15:00|1000.44|997.64|1003.18|1000.38|1004.42|1001.62|999.19|996.39|0
1656649200000|2022-07-01 04:20:00|1003.67|1000.87|1000.69|997.89|1005.17|1002.37|999.69|996.89|0
1656649500000|2022-07-01 04:25:00|1001.07|998.27|1002.93|1000.13|1003.67|1000.87|999.94|997.14|0
1656649800000|2022-07-01 04:30:00|1002.68|999.88|998.33|995.53|1002.68|999.88|997.58|994.78|0
1656650100000|2022-07-01 04:35:00|998.45|995.65|999.44|996.64|1000.69|997.89|997.2|994.4|0
1656650400000|2022-07-01 04:40:00|999.32|996.52|996.58|993.78|999.32|996.52|994.96|992.16|0
1656650700000|2022-07-01 04:45:00|996.45|993.65|996.95|994.15|998.58|995.78|995.84|993.04|0
1656651000000|2022-07-01 04:50:00|996.7|993.9|996.83|994.03|997.2|994.4|995.21|992.41|0
1656651300000|2022-07-01 04:55:00|996.95|994.15|1000.32|997.52|1000.32|997.52|995.71|992.91|0
1656651600000|2022-07-01 05:00:00|1000.44|997.64|1000.19|997.39|1002.18|999.38|998.45|995.65|0
1656651900000|2022-07-01 05:05:00|1000.44|997.64|997.7|994.9|1001.18|998.38|997.08|994.28|0
1656652200000|2022-07-01 05:10:00|997.95|995.15|999.69|996.89|999.69|996.89|996.83|994.03|0
1656652500000|2022-07-01 05:15:00|1000.44|997.64|1003.18|1000.38|1005.42|1002.62|999.69|996.89|0
1656652800000|2022-07-01 05:20:00|1003.42|1000.62|1003.18|1000.38|1004.55|1001.75|1002.18|999.38|0
1656653100000|2022-07-01 05:25:00|1003.55|1000.75|998.51|995.71|1003.92|1001.12|997.65|994.85|0
1656653400000|2022-07-01 05:30:00|998.76|995.96|1001.25|998.45|1002.99|1000.19|998.26|995.46|0
1656653700000|2022-07-01 05:35:00|1001|998.2|1001.63|998.83|1002.87|1000.07|999.51|996.71|0
1656654000000|2022-07-01 05:40:00|1001.25|998.45|997.27|994.47|1001.25|998.45|996.77|993.97|0
1656654300000|2022-07-01 05:45:00|997.02|994.22|997.65|994.85|997.65|994.85|992.79|989.99|0
1656654600000|2022-07-01 05:50:00|997.4|994.6|996.65|993.85|997.77|994.97|995.78|992.98|0
1656654900000|2022-07-01 05:55:00|996.77|993.97|997.65|994.85|997.65|994.85|993.54|990.74|0
1656655200000|2022-07-01 06:00:00|998.26|995.46|996.52|993.72|1001.5|998.7|994.66|991.86|0
1656655500000|2022-07-01 06:05:00|996.15|993.35|1000.25|997.45|1001.75|998.95|995.53|992.73|0
1656655800000|2022-07-01 06:10:00|1001|998.2|996.52|993.72|1001.13|998.33|995.53|992.73|0
1656656100000|2022-07-01 06:15:00|995.78|992.98|999.89|997.09|1000.25|997.45|995.78|992.98|0
1656656400000|2022-07-01 06:20:00|1000.01|997.21|996.77|993.97|1000.25|997.45|994.53|991.73|0
1656656700000|2022-07-01 06:25:00|996.4|993.6|990.3|987.5|997.27|994.47|990.3|987.5|0
1656657000000|2022-07-01 06:30:00|989.56|986.76|992.96|990.16|993.32|990.52|989.56|986.76|0
1656657300000|2022-07-01 06:35:00|993.08|990.28|993.45|990.65|993.7|990.9|991.71|988.91|0
1656657600000|2022-07-01 06:40:00|993.57|990.77|996.44|993.64|996.69|993.89|993.32|990.52|0
1656657900000|2022-07-01 06:45:00|996.31|993.51|997.18|994.38|998.3|995.5|995.31|992.51|0
1656658200000|2022-07-01 06:50:00|997.05|994.25|996.31|993.51|997.3|994.5|995.56|992.76|0
1656658500000|2022-07-01 06:55:00|996.44|993.64|995.19|992.39|996.81|994.01|993.2|990.4|0
1656658800000|2022-07-01 07:00:00|995.07|992.27|1004.65|1001.85|1007.01|1004.21|995.07|992.27|0
1656659100000|2022-07-01 07:05:00|1003.2|1000.8|995.61|993.21|1003.2|1000.8|994.86|992.46|0
1656659400000|2022-07-01 07:10:00|996.11|993.71|999.34|996.94|999.59|997.19|994.12|991.72|0
1656659700000|2022-07-01 07:15:00|998.84|996.44|996.61|994.21|1002.46|1000.06|996.61|994.21|0
1656660000000|2022-07-01 07:20:00|996.85|994.45|992.63|990.23|998.84|996.44|992.01|989.61|0
1656660300000|2022-07-01 07:25:00|992.26|989.86|992.63|990.23|994.86|992.46|989.64|987.24|0
1656660600000|2022-07-01 07:30:00|992.13|989.73|984.42|982.02|992.38|989.98|983.92|981.52|0
1656660900000|2022-07-01 07:35:00|984.67|982.27|986.66|984.26|987.53|985.13|984.42|982.02|0
1656661200000|2022-07-01 07:40:00|986.41|984.01|989.89|987.49|990.64|988.24|986.16|983.76|0
1656661500000|2022-07-01 07:45:00|989.64|987.24|990.64|988.24|991.38|988.98|988.9|986.5|0
1656661800000|2022-07-01 07:50:00|990.14|987.74|987.4|985|990.14|987.74|986.54|984.14|0
1656662100000|2022-07-01 07:55:00|987.65|985.25|992.63|990.23|993.62|991.22|987.4|985|0
1656662400000|2022-07-01 08:00:00|992.13|989.73|995.61|993.21|995.74|993.34|989.52|987.12|0
1656662700000|2022-07-01 08:05:00|995.49|993.09|993.62|991.22|998.35|995.95|993.12|990.72|0
1656663000000|2022-07-01 08:10:00|993.87|991.47|984.67|982.27|994.25|991.85|984.42|982.02|0
1656663300000|2022-07-01 08:15:00|984.92|982.52|984.42|982.02|986.16|983.76|983.8|981.4|0
1656663600000|2022-07-01 08:20:00|985.17|982.77|978.58|976.18|985.41|983.01|976.96|974.56|0
1656663900000|2022-07-01 08:25:00|978.95|976.55|977.13|974.73|980.61|978.21|976.64|974.24|0
1656664200000|2022-07-01 08:30:00|977.38|974.98|978.75|976.35|979.75|977.35|976.14|973.74|0
1656664500000|2022-07-01 08:35:00|978.87|976.47|973.9|971.5|979.12|976.72|973.16|970.76|0
1656664800000|2022-07-01 08:40:00|973.65|971.25|975.77|973.37|976.14|973.74|973.4|971|0
1656665100000|2022-07-01 08:45:00|975.64|973.24|973.9|971.5|977.76|975.36|973.65|971.25|0
1656665400000|2022-07-01 08:50:00|973.65|971.25|974.4|972|975.89|973.49|973.15|970.75|0
1656665700000|2022-07-01 08:55:00|974.65|972.25|974.65|972.25|975.27|972.87|972.91|970.51|0
1656666000000|2022-07-01 09:00:00|974.89|972.49|972.41|970.01|977.63|975.23|972.41|970.01|0
1656666300000|2022-07-01 09:05:00|972.54|970.14|967.69|965.29|973.15|970.75|967.07|964.67|0
1656666600000|2022-07-01 09:10:00|967.93|965.53|969.62|967.22|971.17|968.77|967.93|965.53|0
1656666900000|2022-07-01 09:15:00|969.26|966.86|969.13|966.73|969.75|967.35|967.64|965.24|0
1656667200000|2022-07-01 09:20:00|968.88|966.48|967.64|965.24|970.12|967.72|966.89|964.49|0
1656667500000|2022-07-01 09:25:00|967.88|965.48|971.37|968.97|971.61|969.21|967.14|964.74|0
1656667800000|2022-07-01 09:30:00|971.61|969.21|970.75|968.35|971.61|969.21|968.63|966.23|0
1656668100000|2022-07-01 09:35:00|970.37|967.97|971.25|968.85|971.25|968.85|968.13|965.73|0
1656668400000|2022-07-01 09:40:00|971.12|968.72|972.24|969.84|973.6|971.2|970.62|968.22|0
1656668700000|2022-07-01 09:45:00|972.36|969.96|965.89|963.49|973.35|970.95|965.89|963.49|0
1656669000000|2022-07-01 09:50:00|965.65|963.25|964.28|961.88|966.89|964.49|963.66|961.26|0
1656669300000|2022-07-01 09:55:00|964.4|962|964.4|962|965.89|963.49|963.91|961.51|0
1656669600000|2022-07-01 10:00:00|964.65|962.25|968.63|966.23|968.63|966.23|963.41|961.01|0
1656669900000|2022-07-01 10:05:00|968.51|966.11|971.12|968.72|971.36|968.96|967.88|965.48|0
1656670200000|2022-07-01 10:10:00|971|968.6|969.62|967.22|972.11|969.71|969.62|967.22|0
1656670500000|2022-07-01 10:15:00|969.37|966.97|965.64|963.24|969.37|966.97|964.9|962.5|0
1656670800000|2022-07-01 10:20:00|965.15|962.75|963.66|961.26|966.14|963.74|963.16|960.76|0
1656671100000|2022-07-01 10:25:00|963.9|961.5|968.26|965.86|968.38|965.98|963.54|961.14|0
1656671400000|2022-07-01 10:30:00|968.63|966.23|970.37|967.97|970.37|967.97|967.38|964.98|0
1656671700000|2022-07-01 10:35:00|970.25|967.85|972.86|970.46|972.86|970.46|969.37|966.97|0
1656672000000|2022-07-01 10:40:00|972.61|970.21|975.09|972.69|975.34|972.94|972.61|970.21|0
1656672300000|2022-07-01 10:45:00|975.34|972.94|976.11|973.71|977.83|975.43|973.98|971.58|0
1656672600000|2022-07-01 10:50:00|976.24|973.84|977.85|975.45|978.35|975.95|975.37|972.97|0
1656672900000|2022-07-01 10:55:00|978.1|975.7|978.1|975.7|980.09|977.69|975.61|973.21|0
1656673200000|2022-07-01 11:00:00|977.85|975.45|975|972.6|979.1|976.7|974.75|972.35|0
1656673500000|2022-07-01 11:05:00|974.5|972.1|975.49|973.09|977.11|974.71|974.5|972.1|0
1656673800000|2022-07-01 11:10:00|975.61|973.21|976.86|974.46|978.35|975.95|974.87|972.47|0
1656674100000|2022-07-01 11:15:00|976.99|974.59|976.24|973.84|979.1|976.7|974.12|971.72|0
1656674400000|2022-07-01 11:20:00|975.99|973.59|975.25|972.85|976.86|974.46|974.87|972.47|0
1656674700000|2022-07-01 11:25:00|975.36|972.96|973.87|971.47|976.49|974.09|971.39|968.99|0
1656675000000|2022-07-01 11:30:00|973.75|971.35|974.5|972.1|976.11|973.71|972.63|970.23|0
1656675300000|2022-07-01 11:35:00|974.62|972.22|977.6|975.2|977.85|975.45|973.37|970.97|0
1656675600000|2022-07-01 11:40:00|977.48|975.08|980.09|977.69|981.08|978.68|977.35|974.95|0
1656675900000|2022-07-01 11:45:00|980.22|977.82|984.82|982.42|984.82|982.42|979.84|977.44|0
1656676200000|2022-07-01 11:50:00|984.95|982.55|984.34|981.94|985.33|982.93|983.07|980.67|0
1656676500000|2022-07-01 11:55:00|984.84|982.44|983.1|980.7|988.32|985.92|982.6|980.2|0
1656676800000|2022-07-01 12:00:00|983.59|981.19|978.62|976.22|986.58|984.18|978.37|975.97|0
1656677100000|2022-07-01 12:05:00|978.75|976.35|978.12|975.72|979.86|977.46|977.51|975.11|0
1656677400000|2022-07-01 12:10:00|977.62|975.22|977.26|974.86|979.12|976.72|976.88|974.48|0
1656677700000|2022-07-01 12:15:00|977.75|975.35|977.62|975.22|978.87|976.47|976.63|974.23|0
1656678000000|2022-07-01 12:20:00|977.87|975.47|978.73|976.33|979.12|976.72|975.14|972.74|0
1656678300000|2022-07-01 12:25:00|978.6|976.2|979.09|976.69|980.59|978.19|975.61|973.21|0
1656678600000|2022-07-01 12:30:00|979.59|977.19|969.39|966.99|980.09|977.69|968.9|966.5|0
1656678900000|2022-07-01 12:35:00|969.15|966.75|972.63|970.23|974.12|971.72|969.15|966.75|0
1656679200000|2022-07-01 12:40:00|972.51|970.11|970.89|968.49|973.37|970.97|970.89|968.49|0
1656679500000|2022-07-01 12:45:00|970.64|968.24|970.89|968.49|972.63|970.23|968.4|966|0
1656679800000|2022-07-01 12:50:00|971.13|968.73|971.13|968.73|973.62|971.22|969.28|966.88|0
1656680100000|2022-07-01 12:55:00|971.38|968.98|970.64|968.24|975.11|972.71|970.64|968.24|0
1656680400000|2022-07-01 13:00:00|970.27|967.87|970.87|968.47|972.26|969.86|965.91|963.51|0
1656680700000|2022-07-01 13:05:00|970.62|968.22|970.62|968.22|972.85|970.45|969.62|967.22|0
1656681000000|2022-07-01 13:10:00|970.12|967.72|968.88|966.48|970.62|968.22|967.38|964.98|0
1656681300000|2022-07-01 13:15:00|968.63|966.23|967.13|964.73|969.87|967.47|967.13|964.73|0
1656681600000|2022-07-01 13:20:00|967.51|965.11|967.38|964.98|968.88|966.48|965.64|963.24|0
1656681900000|2022-07-01 13:25:00|968.13|965.73|970.62|968.22|970.86|968.46|967.63|965.23|0
1656682200000|2022-07-01 13:30:00|970.86|968.46|967.88|965.48|973.35|970.95|959.43|957.03|0
1656682500000|2022-07-01 13:35:00|968.38|965.98|970.55|968.15|977.88|975.48|967.19|964.79|0
1656682800000|2022-07-01 13:40:00|970.91|968.51|961.15|958.75|970.91|968.51|952.44|950.04|0
1656683100000|2022-07-01 13:45:00|963.63|961.23|947.11|944.71|963.63|961.23|941.52|939.12|0
1656683400000|2022-07-01 13:50:00|946.73|944.33|945.59|943.19|951.18|948.78|941.37|938.97|0
1656683700000|2022-07-01 13:55:00|944.97|942.57|948.82|946.42|949.32|946.92|939.01|936.61|0
1656684000000|2022-07-01 14:00:00|942.98|940.58|956.87|954.47|960.1|957.7|937.76|935.36|0
1656684300000|2022-07-01 14:05:00|957.36|954.96|957.24|954.84|963.33|960.93|952.89|950.49|0
1656684600000|2022-07-01 14:10:00|956.61|954.21|978.81|976.41|979.8|977.4|955.37|952.97|0
1656684900000|2022-07-01 14:15:00|979.8|977.4|976.12|973.72|985.03|982.63|972.59|970.19|0
1656685200000|2022-07-01 14:20:00|976.87|974.47|979.6|977.2|983.33|980.93|975.13|972.73|0
1656685500000|2022-07-01 14:25:00|979.1|976.7|986.32|983.92|987.31|984.91|979.1|976.7|0
1656685800000|2022-07-01 14:30:00|987.31|984.91|990.07|987.67|994.55|992.15|984.08|981.68|0
1656686100000|2022-07-01 14:35:00|990.32|987.92|995.79|993.39|997.41|995.01|988.82|986.42|0
1656686400000|2022-07-01 14:40:00|995.04|992.64|989.12|986.72|998.03|995.63|988.38|985.98|0
1656686700000|2022-07-01 14:45:00|989.62|987.22|984.15|981.75|991.86|989.46|979.92|977.52|0
1656687000000|2022-07-01 14:50:00|982.91|980.51|984.15|981.75|993.35|990.95|982.16|979.76|0
1656687300000|2022-07-01 14:55:00|984.89|982.49|982.11|979.71|988.13|985.73|974.65|972.25|0
1656687600000|2022-07-01 15:00:00|985.1|982.7|985.84|983.44|989.58|987.18|981.62|979.22|0
1656687900000|2022-07-01 15:05:00|986.34|983.94|971.15|968.75|987.08|984.68|968.41|966.01|0
1656688200000|2022-07-01 15:10:00|971.4|969|971.35|968.95|976.37|973.97|968.64|966.24|0
1656688500000|2022-07-01 15:15:00|971.1|968.7|967.32|964.92|971.84|969.44|961.15|958.75|0
1656688800000|2022-07-01 15:20:00|967.45|965.05|970.28|967.88|973.76|971.36|963.96|961.56|0
1656689100000|2022-07-01 15:25:00|970.03|967.63|974.26|971.86|975.26|972.86|970.03|967.63|0
1656689400000|2022-07-01 15:30:00|972.52|970.12|967.29|964.89|973.27|970.87|966.8|964.4|0
1656689700000|2022-07-01 15:35:00|967.04|964.64|968.29|965.89|970.03|967.63|963.31|960.91|0
1656690000000|2022-07-01 15:40:00|968.79|966.39|969.28|966.88|969.28|966.88|963.81|961.41|0
1656690300000|2022-07-01 15:45:00|970.53|968.13|969.28|966.88|970.78|968.38|965.3|962.9|0
1656690600000|2022-07-01 15:50:00|968.79|966.39|982.48|980.08|983.22|980.82|968.79|966.39|0
1656690900000|2022-07-01 15:55:00|983.47|981.07|981.48|979.08|984.47|982.07|979.24|976.84|0
1656691200000|2022-07-01 16:00:00|980.98|978.58|982.61|980.21|986.96|984.56|980.98|978.58|0
1656691500000|2022-07-01 16:05:00|982.72|980.32|978.49|976.09|983.22|980.82|977.5|975.1|0
1656691800000|2022-07-01 16:10:00|978.99|976.59|980.23|977.83|982.72|980.32|977.75|975.35|0
1656692100000|2022-07-01 16:15:00|980.48|978.08|969.53|967.13|981.73|979.33|967.79|965.39|0
1656692400000|2022-07-01 16:20:00|969.28|966.88|966.05|963.65|971.52|969.12|966.05|963.65|0
1656692700000|2022-07-01 16:25:00|966.3|963.9|967.54|965.14|970.78|968.38|965.8|963.4|0
1656693000000|2022-07-01 16:30:00|967.79|965.39|971.27|968.87|971.77|969.37|964.56|962.16|0
1656693300000|2022-07-01 16:35:00|971.03|968.63|974.76|972.36|975.26|972.86|969.03|966.63|0
1656693600000|2022-07-01 16:40:00|975.26|972.86|974.89|972.49|975.75|973.35|972.77|970.37|0
1656693900000|2022-07-01 16:45:00|975.5|973.1|973.26|970.86|977.5|975.1|973.02|970.62|0
1656694200000|2022-07-01 16:50:00|973.02|970.62|969.28|966.88|973.26|970.86|968.54|966.14|0
1656694500000|2022-07-01 16:55:00|969.03|966.63|978.49|976.09|978.99|976.59|968.04|965.64|0
1656694800000|2022-07-01 17:00:00|979.24|976.84|980.48|978.08|980.48|978.08|975.26|972.86|0
1656695100000|2022-07-01 17:05:00|978.62|976.22|976.75|974.35|980.98|978.58|976.75|974.35|0
1656695400000|2022-07-01 17:10:00|977.5|975.1|975.01|972.61|978.99|976.59|974.76|972.36|0
1656695700000|2022-07-01 17:15:00|974.76|972.36|973.02|970.62|979.24|976.84|971.52|969.12|0
1656696000000|2022-07-01 17:20:00|973.76|971.36|972.27|969.87|976|973.6|971.27|968.87|0
1656696300000|2022-07-01 17:25:00|972.52|970.12|968.03|965.63|974.01|971.61|967.54|965.14|0
1656696600000|2022-07-01 17:30:00|967.79|965.39|966.04|963.64|968.03|965.63|964.05|961.65|0
1656696900000|2022-07-01 17:35:00|965.8|963.4|961.07|958.67|968.53|966.13|956.72|954.32|0
1656697200000|2022-07-01 17:40:00|960.82|958.42|958.21|955.81|962.56|960.16|956.09|953.69|0
1656697500000|2022-07-01 17:45:00|957.59|955.19|953.36|950.96|959.33|956.93|953.11|950.71|0
1656697800000|2022-07-01 17:50:00|952.86|950.46|956.59|954.19|956.84|954.44|952.61|950.21|0
1656698100000|2022-07-01 17:55:00|956.34|953.94|953.36|950.96|957.09|954.69|953.36|950.96|0
1656698400000|2022-07-01 18:00:00|953.61|951.21|957.34|954.94|957.34|954.94|952.61|950.21|0
1656698700000|2022-07-01 18:05:00|956.84|954.44|958.83|956.43|961.32|958.92|954.6|952.2|0
1656699000000|2022-07-01 18:10:00|959.33|956.93|955.84|953.44|962.56|960.16|955.6|953.2|0
1656699300000|2022-07-01 18:15:00|955.1|952.7|951.86|949.46|957.09|954.69|951.86|949.46|0
1656699600000|2022-07-01 18:20:00|949.63|947.23|941.42|939.02|951.62|949.22|941.42|939.02|0
1656699900000|2022-07-01 18:25:00|940.93|938.53|946.39|943.99|946.39|943.99|940.68|938.28|0
1656700200000|2022-07-01 18:30:00|945.9|943.5|938.94|936.54|945.9|943.5|938.69|936.29|0
1656700500000|2022-07-01 18:35:00|939.19|936.79|938.44|936.04|943.16|940.76|938.44|936.04|0
1656700800000|2022-07-01 18:40:00|938.19|935.79|939.68|937.28|940.68|938.28|938.19|935.79|0
1656701100000|2022-07-01 18:45:00|939.93|937.53|935.21|932.81|940.43|938.03|934.47|932.07|0
1656701400000|2022-07-01 18:50:00|934.96|932.56|941.42|939.02|942.67|940.27|933.97|931.57|0
1656701700000|2022-07-01 18:55:00|940.93|938.53|936.7|934.3|943.16|940.76|935.96|933.56|0
1656702000000|2022-07-01 19:00:00|936.2|933.8|943.66|941.26|946.15|943.75|934.71|932.31|0
1656702300000|2022-07-01 19:05:00|943.16|940.76|934.71|932.31|943.66|941.26|934.71|932.31|0
1656702600000|2022-07-01 19:10:00|934.47|932.07|931.64|929.24|936.2|933.8|930.64|928.24|0
1656702900000|2022-07-01 19:15:00|931.39|928.99|933.13|930.73|933.63|931.23|928.9|926.5|0
1656703200000|2022-07-01 19:20:00|932.88|930.48|933.63|931.23|938.35|935.95|931.89|929.49|0
1656703500000|2022-07-01 19:25:00|934.25|931.85|933.63|931.23|935.86|933.46|931.64|929.24|0
1656703800000|2022-07-01 19:30:00|933.13|930.73|926.67|924.27|933.38|930.98|925.42|923.02|0
1656704100000|2022-07-01 19:35:00|926.42|924.02|922.69|920.29|926.67|924.27|922.44|920.04|0
1656704400000|2022-07-01 19:40:00|922.44|920.04|921.94|919.54|923.93|921.53|918.96|916.56|0
1656704700000|2022-07-01 19:45:00|922.19|919.79|920.95|918.55|925.17|922.77|918.71|916.31|0
1656705000000|2022-07-01 19:50:00|919.71|917.31|927.61|925.21|933.33|930.93|919.71|917.31|0
1656705300000|2022-07-01 19:55:00|928.85|926.45|923.63|921.23|929.1|926.7|923.13|920.73|0
1656705600000|2022-07-01 20:00:00|924.13|921.73|925.37|922.97|926.61|924.21|921.89|919.49|0
1656705900000|2022-07-01 20:05:00|925.62|923.22|925.37|922.97|926.37|923.97|925.37|922.97|0
1656706200000|2022-07-01 20:10:00|925.87|923.47|926.37|923.97|926.61|924.21|925.62|923.22|0
1656993900000|2022-07-05 04:05:00|914.6|911.8|914.11|911.31|915.35|912.55|914.11|911.31|0
1656994200000|2022-07-05 04:10:00|913.86|911.06|912.61|909.81|914.35|911.55|912.12|909.32|0
1656994500000|2022-07-05 04:15:00|912.5|909.7|912.5|909.7|912.86|910.06|911.62|908.82|0
1656994800000|2022-07-05 04:20:00|912.37|909.57|913.49|910.69|913.61|910.81|912.12|909.32|0
1656995100000|2022-07-05 04:25:00|913.36|910.56|911.25|908.45|913.36|910.56|911.25|908.45|0
1656995400000|2022-07-05 04:30:00|911.37|908.57|910.01|907.21|911.62|908.82|909.63|906.83|0
1656995700000|2022-07-05 04:35:00|909.88|907.08|910.38|907.58|910.63|907.83|909.38|906.58|0
1656996000000|2022-07-05 04:40:00|910.51|907.71|909.88|907.08|911.12|908.32|909.51|906.71|0
1656996300000|2022-07-05 04:45:00|909.76|906.96|910.13|907.33|911.25|908.45|909.02|906.22|0
1656996600000|2022-07-05 04:50:00|910.26|907.46|910.38|907.58|910.87|908.07|909.63|906.83|0
1656996900000|2022-07-05 04:55:00|909.88|907.08|909.02|906.22|910.01|907.21|909.02|906.22|0
1656997200000|2022-07-05 05:00:00|909.13|906.33|907.64|904.84|909.63|906.83|907.64|904.84|0
1656997500000|2022-07-05 05:05:00|907.4|904.6|907.15|904.35|909.13|906.33|906.4|903.6|0
1656997800000|2022-07-05 05:10:00|907.4|904.6|907.52|904.72|907.64|904.84|905.41|902.61|0
1656998100000|2022-07-05 05:15:00|907.15|904.35|908.89|906.09|909.51|906.71|906.9|904.1|0
1656998400000|2022-07-05 05:20:00|909.02|906.22|909.13|906.33|909.63|906.83|908.77|905.97|0
1656998700000|2022-07-05 05:25:00|908.89|906.09|908.77|905.97|910.38|907.58|908.64|905.84|0
1656999000000|2022-07-05 05:30:00|908.64|905.84|909.63|906.83|909.88|907.08|908.39|905.59|0
1656999300000|2022-07-05 05:35:00|909.51|906.71|911.12|908.32|911.12|908.32|908.39|905.59|0
1656999600000|2022-07-05 05:40:00|911|908.2|909.88|907.08|911.87|909.07|909.63|906.83|0
1656999900000|2022-07-05 05:45:00|909.76|906.96|907.64|904.84|909.88|907.08|907.15|904.35|0
1657000200000|2022-07-05 05:50:00|907.77|904.97|908.88|906.08|909.63|906.83|907.77|904.97|0
1657000500000|2022-07-05 05:55:00|909.01|906.21|908.64|905.84|909.88|907.08|908.14|905.34|0
1657000800000|2022-07-05 06:00:00|909.01|906.21|908.39|905.59|909.88|907.08|907.15|904.35|0
1657001100000|2022-07-05 06:05:00|908.64|905.84|907.64|904.84|909.63|906.83|906.65|903.85|0
1657001400000|2022-07-05 06:10:00|908.02|905.22|908.77|905.97|909.63|906.83|907.52|904.72|0
1657001700000|2022-07-05 06:15:00|908.52|905.72|906.41|903.61|909.38|906.58|905.41|902.61|0
1657002000000|2022-07-05 06:20:00|906.65|903.85|907.65|904.85|907.9|905.1|906.53|903.73|0
1657002300000|2022-07-05 06:25:00|907.78|904.98|907.03|904.23|908.39|905.59|905.91|903.11|0
1657002600000|2022-07-05 06:30:00|907.15|904.35|905.16|902.36|907.15|904.35|904.42|901.62|0
1657002900000|2022-07-05 06:35:00|905.29|902.49|904.17|901.37|905.29|902.49|903.18|900.38|0
1657003200000|2022-07-05 06:40:00|903.67|900.87|902.68|899.88|903.92|901.12|902.68|899.88|0
1657003500000|2022-07-05 06:45:00|902.43|899.63|906.78|903.98|906.78|903.98|902.43|899.63|0
1657003800000|2022-07-05 06:50:00|906.4|903.6|908.39|905.59|909.02|906.22|906.4|903.6|0
1657004100000|2022-07-05 06:55:00|908.14|905.34|907.65|904.85|908.64|905.84|906.4|903.6|0
1657004400000|2022-07-05 07:00:00|907.28|904.48|911.62|908.82|912.86|910.06|907.28|904.48|0
1657004700000|2022-07-05 07:05:00|912.17|909.77|915.4|913|917.14|914.74|911.67|909.27|0
1657005000000|2022-07-05 07:10:00|915.9|913.5|913.16|910.76|918.01|915.61|913.16|910.76|0
1657005300000|2022-07-05 07:15:00|912.91|910.51|911.67|909.27|914.53|912.13|910.31|907.91|0
1657005600000|2022-07-05 07:20:00|911.17|908.77|915.15|912.75|915.28|912.88|909.93|907.53|0
1657005900000|2022-07-05 07:25:00|915.53|913.13|915.65|913.25|915.65|913.25|912.42|910.02|0
1657006200000|2022-07-05 07:30:00|915.53|913.13|913.79|911.39|916.14|913.74|913.29|910.89|0
1657006500000|2022-07-05 07:35:00|913.66|911.26|918.51|916.11|918.63|916.23|913.66|911.26|0
1657006800000|2022-07-05 07:40:00|918.38|915.98|914.65|912.25|918.38|915.98|913.41|911.01|0
1657007100000|2022-07-05 07:45:00|914.4|912|914.28|911.88|916.14|913.74|912.66|910.26|0
1657007400000|2022-07-05 07:50:00|914.4|912|915.89|913.49|917.88|915.48|913.41|911.01|0
1657007700000|2022-07-05 07:55:00|915.4|913|920.62|918.22|921.11|918.71|913.91|911.51|0
1657008000000|2022-07-05 08:00:00|920.87|918.47|918.63|916.23|920.87|918.47|916.89|914.49|0
1657008300000|2022-07-05 08:05:00|918.38|915.98|925.97|923.57|926.34|923.94|915.89|913.49|0
1657008600000|2022-07-05 08:10:00|925.34|922.94|926.98|924.58|928.57|926.17|925.34|922.94|0
1657008900000|2022-07-05 08:15:00|927.1|924.7|929.36|926.96|929.86|927.46|927.1|924.7|0
1657009200000|2022-07-05 08:20:00|929.74|927.34|932.73|930.33|934.59|932.19|928.87|926.47|0
1657009500000|2022-07-05 08:25:00|932.85|930.45|936.58|934.18|938.32|935.92|932.6|930.2|0
1657009800000|2022-07-05 08:30:00|937.2|934.8|936.33|933.93|939.31|936.91|934.59|932.19|0
1657010100000|2022-07-05 08:35:00|936.58|934.18|939.81|937.41|940.8|938.4|936.33|933.93|0
1657010400000|2022-07-05 08:40:00|939.56|937.16|941.05|938.65|943.42|941.02|938.81|936.41|0
1657010700000|2022-07-05 08:45:00|940.93|938.53|946.03|943.63|947.52|945.12|940.56|938.16|0
1657011000000|2022-07-05 08:50:00|946.53|944.13|946.09|943.69|947.52|945.12|944.04|941.64|0
1657011300000|2022-07-05 08:55:00|946.34|943.94|946.33|943.93|947.34|944.94|944.96|942.56|0
1657011600000|2022-07-05 09:00:00|945.96|943.56|944.59|942.19|947.45|945.05|944.09|941.69|0
1657011900000|2022-07-05 09:05:00|944.34|941.94|948.56|946.16|949.06|946.66|944.34|941.94|0
1657012200000|2022-07-05 09:10:00|948.07|945.67|944.47|942.07|950.8|948.4|944.34|941.94|0
1657012500000|2022-07-05 09:15:00|945.58|943.18|945.08|942.68|945.58|943.18|942.1|939.7|0
1657012800000|2022-07-05 09:20:00|944.71|942.31|945.83|943.43|947.07|944.67|944.34|941.94|0
1657013100000|2022-07-05 09:25:00|945.71|943.31|948.56|946.16|948.81|946.41|945.33|942.93|0
1657013400000|2022-07-05 09:30:00|948.07|945.67|950.8|948.4|951.55|949.15|948.07|945.67|0
1657013700000|2022-07-05 09:35:00|950.31|947.91|945.08|942.68|950.68|948.28|944.34|941.94|0
1657014000000|2022-07-05 09:40:00|944.96|942.56|943.34|940.94|945.33|942.93|943.34|940.94|0
1657014300000|2022-07-05 09:45:00|943.59|941.19|945.58|943.18|947.32|944.92|943.59|941.19|0
1657014600000|2022-07-05 09:50:00|945.83|943.43|944.58|942.18|947.2|944.8|943.84|941.44|0
1657014900000|2022-07-05 09:55:00|944.09|941.69|943.34|940.94|945.21|942.81|942.35|939.95|0
1657015200000|2022-07-05 10:00:00|943.09|940.69|942.59|940.19|944.58|942.18|942.59|940.19|0
1657015500000|2022-07-05 10:05:00|943.09|940.69|938.37|935.97|943.34|940.94|938.37|935.97|0
1657015800000|2022-07-05 10:10:00|938.62|936.22|938.12|935.72|939.11|936.71|937.87|935.47|0
1657016100000|2022-07-05 10:15:00|938.62|936.22|942.59|940.19|942.59|940.19|938.62|936.22|0
1657016400000|2022-07-05 10:20:00|942.1|939.7|940.85|938.45|943.09|940.69|940.48|938.08|0
1657016700000|2022-07-05 10:25:00|941.1|938.7|942.59|940.19|942.84|940.44|940.85|938.45|0
1657017000000|2022-07-05 10:30:00|942.47|940.07|940.6|938.2|943.09|940.69|940.6|938.2|0
1657017300000|2022-07-05 10:35:00|940.48|938.08|940.6|938.2|942.1|939.7|940.11|937.71|0
1657017600000|2022-07-05 10:40:00|940.85|938.45|942.1|939.7|943.59|941.19|940.85|938.45|0
1657017900000|2022-07-05 10:45:00|941.85|939.45|939.86|937.46|942.97|940.57|939.36|936.96|0
1657018200000|2022-07-05 10:50:00|939.61|937.21|937.75|935.35|939.61|937.21|937.37|934.97|0
1657018500000|2022-07-05 10:55:00|937.62|935.22|942.1|939.7|943.84|941.44|937.62|935.22|0
1657018800000|2022-07-05 11:00:00|941.35|938.95|941.1|938.7|942.97|940.57|939.86|937.46|0
1657019100000|2022-07-05 11:05:00|941.35|938.95|941.34|938.94|942.33|939.93|940.73|938.33|0
1657019400000|2022-07-05 11:10:00|941.59|939.19|943.08|940.68|943.08|940.68|940.47|938.07|0
1657019700000|2022-07-05 11:15:00|942.83|940.43|947.06|944.66|947.8|945.4|942.58|940.18|0
1657020000000|2022-07-05 11:20:00|946.81|944.41|944.84|942.44|946.81|944.41|944.45|942.05|0
1657020300000|2022-07-05 11:25:00|944.72|942.32|944.2|941.8|945.56|943.16|943.82|941.42|0
1657020600000|2022-07-05 11:30:00|943.7|941.3|947.06|944.66|947.43|945.03|943.7|941.3|0
1657020900000|2022-07-05 11:35:00|947.18|944.78|945.56|943.16|947.8|945.4|945.31|942.91|0
1657021200000|2022-07-05 11:40:00|945.07|942.67|949.29|946.89|950.04|947.64|944.32|941.92|0
1657021500000|2022-07-05 11:45:00|949.54|947.14|951.53|949.13|951.53|949.13|948.68|946.28|0
1657021800000|2022-07-05 11:50:00|954.15|951.75|956.76|954.36|957.01|954.61|952.28|949.88|0
1657022100000|2022-07-05 11:55:00|956.51|954.11|956.76|954.36|958|955.6|954.77|952.37|0
1657022400000|2022-07-05 12:00:00|956.01|953.61|961.37|958.97|961.49|959.09|956.01|953.61|0
1657022700000|2022-07-05 12:05:00|961.49|959.09|966.3|963.9|967.77|965.37|960.24|957.84|0
1657023000000|2022-07-05 12:10:00|965.55|963.15|967.04|964.64|970.28|967.88|963.81|961.41|0
1657023300000|2022-07-05 12:15:00|968.04|965.64|965.8|963.4|969.53|967.13|964.19|961.79|0
1657023600000|2022-07-05 12:20:00|965.68|963.28|965.43|963.03|969.28|966.88|963.81|961.41|0
1657023900000|2022-07-05 12:25:00|965.3|962.9|965.05|962.65|965.55|963.15|962.81|960.41|0
1657024200000|2022-07-05 12:30:00|965.3|962.9|967.81|965.41|969.03|966.63|964.19|961.79|0
1657024500000|2022-07-05 12:35:00|967.56|965.16|966.57|964.17|972.67|970.27|966.32|963.92|0
1657024800000|2022-07-05 12:40:00|966.45|964.05|967.2|964.8|967.81|965.41|964.83|962.43|0
1657025100000|2022-07-05 12:45:00|966.82|964.42|967.09|964.69|968.31|965.91|965.85|963.45|0
1657025400000|2022-07-05 12:50:00|966.97|964.57|970.07|967.67|971.57|969.17|966.59|964.19|0
1657025700000|2022-07-05 12:55:00|970.57|968.17|975.3|972.9|977.04|974.64|970.32|967.92|0
1657026000000|2022-07-05 13:00:00|975.8|973.4|973.56|971.16|977.79|975.39|973.56|971.16|0
1657026300000|2022-07-05 13:05:00|973.81|971.41|975.3|972.9|977.04|974.64|973.56|971.16|0
1657026600000|2022-07-05 13:10:00|974.8|972.4|971.57|969.17|975.8|973.4|971.57|969.17|0
1657026900000|2022-07-05 13:15:00|971.07|968.67|974.05|971.65|974.55|972.15|970.82|968.42|0
1657027200000|2022-07-05 13:20:00|973.81|971.41|972.31|969.91|975.55|973.15|972.19|969.79|0
1657027500000|2022-07-05 13:25:00|972.81|970.41|976.54|974.14|976.54|974.14|972.56|970.16|0
1657027800000|2022-07-05 13:30:00|975.05|972.65|991.64|989.24|992.97|990.57|975.05|972.65|0
1657028100000|2022-07-05 13:35:00|992.01|989.61|998.23|995.83|998.23|995.83|988.27|985.87|0
1657028400000|2022-07-05 13:40:00|998.48|996.08|997.52|995.12|999.23|996.83|991.3|988.9|0
1657028700000|2022-07-05 13:45:00|999.02|996.62|992.05|989.65|1000.14|997.74|984.83|982.43|0
1657029000000|2022-07-05 13:50:00|990.68|988.28|997.77|995.37|999.76|997.36|990.31|987.91|0
1657029300000|2022-07-05 13:55:00|997.02|994.62|997.65|995.25|1003.63|1001.23|994.67|992.27|0
1657029600000|2022-07-05 14:00:00|1000.76|998.36|1006.48|1004.08|1007.48|1005.08|992.55|990.15|0
1657029900000|2022-07-05 14:05:00|1005.74|1003.34|1000.01|997.61|1007.23|1004.83|1000.01|997.61|0
1657030200000|2022-07-05 14:10:00|999.26|996.86|987.32|984.92|1001.01|998.61|986.08|983.68|0
1657030500000|2022-07-05 14:15:00|987.57|985.17|994.29|991.89|998.52|996.12|987.57|985.17|0
1657030800000|2022-07-05 14:20:00|995.28|992.88|992.79|990.39|996.53|994.13|989.56|987.16|0
1657031100000|2022-07-05 14:25:00|993.29|990.89|992.3|989.9|997.02|994.62|988.81|986.41|0
1657031400000|2022-07-05 14:30:00|993.04|990.64|992.77|990.37|995.51|993.11|987.55|985.15|0
1657031700000|2022-07-05 14:35:00|993.02|990.62|976.6|974.2|994.26|991.86|974.36|971.96|0
1657032000000|2022-07-05 14:40:00|977.1|974.7|989.98|987.58|989.98|987.58|974.86|972.46|0
1657032300000|2022-07-05 14:45:00|990.72|988.32|990.97|988.57|997.45|995.05|989.73|987.33|0
1657032600000|2022-07-05 14:50:00|991.22|988.82|996.45|994.05|997.94|995.54|990.97|988.57|0
1657032900000|2022-07-05 14:55:00|996.95|994.55|995.7|993.3|998.69|996.29|993.46|991.06|0
1657033200000|2022-07-05 15:00:00|995.2|992.8|1000.19|997.79|1004.67|1002.27|995.2|992.8|0
1657033500000|2022-07-05 15:05:00|999.94|997.54|998.44|996.04|1005.42|1003.02|997.2|994.8|0
1657033800000|2022-07-05 15:10:00|998.69|996.29|1001|998.6|1005.17|1002.77|998.44|996.04|0
1657034100000|2022-07-05 15:15:00|1000.75|998.35|998|995.6|1001.5|999.1|995.01|992.61|0
1657034400000|2022-07-05 15:20:00|997.75|995.35|1000.48|998.08|1002.97|1000.57|994.76|992.36|0
1657034700000|2022-07-05 15:25:00|999.99|997.59|998.74|996.34|1002.73|1000.33|996|993.6|0
1657035000000|2022-07-05 15:30:00|999.49|997.09|997.99|995.59|1002.23|999.83|992.52|990.12|0
1657035300000|2022-07-05 15:35:00|997.5|995.1|999.99|997.59|1002.48|1000.08|995.75|993.35|0
1657035600000|2022-07-05 15:40:00|1000.24|997.84|986.55|984.15|1000.24|997.84|985.55|983.15|0
1657035900000|2022-07-05 15:45:00|985.55|983.15|982.32|979.92|987.54|985.14|980.33|977.93|0
1657036200000|2022-07-05 15:50:00|982.56|980.16|979.83|977.43|985.8|983.4|979.83|977.43|0
1657036500000|2022-07-05 15:55:00|980.57|978.17|983.81|981.41|985.05|982.65|979.08|976.68|0
1657036800000|2022-07-05 16:00:00|983.06|980.66|986.3|983.9|987.54|985.14|979.33|976.93|0
1657037100000|2022-07-05 16:05:00|985.55|983.15|979.58|977.18|987.54|985.14|979.08|976.68|0
1657037400000|2022-07-05 16:10:00|979.33|976.93|980.99|978.59|983.98|981.58|975.02|972.62|0
1657037700000|2022-07-05 16:15:00|980.74|978.34|978.38|975.98|985.97|983.57|977.26|974.86|0
1657038000000|2022-07-05 16:20:00|978.75|976.35|967.55|965.15|981.99|979.59|967.55|965.15|0
1657038300000|2022-07-05 16:25:00|967.8|965.4|970.02|967.62|970.52|968.12|965.29|962.89|0
1657038600000|2022-07-05 16:30:00|969.52|967.12|971.26|968.86|972.51|970.11|967.53|965.13|0
1657038900000|2022-07-05 16:35:00|971.51|969.11|969.5|967.1|971.76|969.36|967.03|964.63|0
1657039200000|2022-07-05 16:40:00|970.25|967.85|975.97|973.57|977.71|975.31|968.5|966.1|0
1657039500000|2022-07-05 16:45:00|976.22|973.82|981.45|979.05|982.69|980.29|975.85|973.45|0
1657039800000|2022-07-05 16:50:00|980.95|978.55|980.45|978.05|984.44|982.04|979.71|977.31|0
1657040100000|2022-07-05 16:55:00|981.2|978.8|982.45|980.05|983.19|980.79|979.96|977.56|0
1657040400000|2022-07-05 17:00:00|981.95|979.55|974.73|972.33|982.69|980.29|974.73|972.33|0
1657040700000|2022-07-05 17:05:00|974.23|971.83|977.1|974.7|982.69|980.29|974.23|971.83|0
1657041000000|2022-07-05 17:10:00|976.72|974.32|972.49|970.09|977.22|974.82|971.74|969.34|0
1657041300000|2022-07-05 17:15:00|972.24|969.84|965.27|962.87|973.61|971.21|965.27|962.87|0
1657041600000|2022-07-05 17:20:00|965.52|963.12|966.01|963.61|967.26|964.86|962.28|959.88|0
1657041900000|2022-07-05 17:25:00|965.76|963.36|966.01|963.61|967.01|964.61|964.02|961.62|0
1657042200000|2022-07-05 17:30:00|966.26|963.86|963.03|960.63|968.75|966.35|963.03|960.63|0
1657042500000|2022-07-05 17:35:00|963.28|960.88|959.05|956.65|963.28|960.88|958.3|955.9|0
1657042800000|2022-07-05 17:40:00|958.8|956.4|961.28|958.88|961.53|959.13|955.81|953.41|0
1657043100000|2022-07-05 17:45:00|960.79|958.39|963.52|961.12|969.25|966.85|960.79|958.39|0
1657043400000|2022-07-05 17:50:00|963.77|961.37|962.16|959.76|964.77|962.37|961.53|959.13|0
1657043700000|2022-07-05 17:55:00|962.03|959.63|961.78|959.38|964.77|962.37|961.04|958.64|0
1657044000000|2022-07-05 18:00:00|961.28|958.88|954.57|952.17|963.77|961.37|954.07|951.67|0
1657044300000|2022-07-05 18:05:00|954.82|952.42|959.29|956.89|960.54|958.14|954.82|952.42|0
1657044600000|2022-07-05 18:10:00|958.8|956.4|956.81|954.41|959.29|956.89|955.06|952.66|0
1657044900000|2022-07-05 18:15:00|956.56|954.16|954.32|951.92|962.03|959.63|954.32|951.92|0
1657045200000|2022-07-05 18:20:00|954.57|952.17|951.83|949.43|957.3|954.9|951.83|949.43|0
1657045500000|2022-07-05 18:25:00|952.08|949.68|946.86|944.46|953.32|950.92|945.12|942.72|0
1657045800000|2022-07-05 18:30:00|946.36|943.96|940.39|937.99|946.36|943.96|940.39|937.99|0
1657046100000|2022-07-05 18:35:00|940.64|938.24|932.19|929.79|942.13|939.73|932.19|929.79|0
1657046400000|2022-07-05 18:40:00|931.94|929.54|936.17|933.77|937.16|934.76|931.69|929.29|0
1657046700000|2022-07-05 18:45:00|935.92|933.52|938.4|936|940.64|938.24|933.68|931.28|0
1657047000000|2022-07-05 18:50:00|938.65|936.25|936.91|934.51|939.65|937.25|936.41|934.01|0
1657047300000|2022-07-05 18:55:00|937.41|935.01|937.16|934.76|938.9|936.5|934.92|932.52|0
1657047600000|2022-07-05 19:00:00|936.91|934.51|938.65|936.25|943.37|940.97|935.92|933.52|0
1657047900000|2022-07-05 19:05:00|938.4|936|929.7|927.3|938.4|936|929.7|927.3|0
1657048200000|2022-07-05 19:10:00|929.83|927.43|928.79|926.39|932.93|930.53|928.79|926.39|0
1657048500000|2022-07-05 19:15:00|928.54|926.14|938.25|935.85|938.99|936.59|928.54|926.14|0
1657048800000|2022-07-05 19:20:00|937.75|935.35|926.8|924.4|937.75|935.35|926.3|923.9|0
1657049100000|2022-07-05 19:25:00|926.3|923.9|924.31|921.91|928.79|926.39|922.32|919.92|0
1657049400000|2022-07-05 19:30:00|925.06|922.66|921.82|919.42|928.79|926.39|921.82|919.42|0
1657049700000|2022-07-05 19:35:00|922.07|919.67|926.6|924.2|929.56|927.16|921.82|919.42|0
1657050000000|2022-07-05 19:40:00|925.11|922.71|924.36|921.96|926.6|924.2|923.12|920.72|0
1657050300000|2022-07-05 19:45:00|925.11|922.71|918.89|916.49|926.6|924.2|918.89|916.49|0
1657050600000|2022-07-05 19:50:00|920.63|918.23|921.63|919.23|927.84|925.44|920.63|918.23|0
1657050900000|2022-07-05 19:55:00|923.12|920.72|916.16|913.76|925.36|922.96|916.16|913.76|0
1657051200000|2022-07-05 20:00:00|916.92|914.52|919.32|916.92|921.56|919.16|916.34|913.94|0
1657051500000|2022-07-05 20:05:00|919.07|916.67|920.07|917.67|923.05|920.65|919.07|916.67|0
1657051800000|2022-07-05 20:10:00|920.32|917.92|922.06|919.66|922.31|919.91|919.82|917.42|0
1657052100000|2022-07-05 20:15:00|921.51|918.71|920.52|917.72|922.51|919.71|920.02|917.22|0
1657052400000|2022-07-05 20:20:00|920.02|917.22|919.27|916.47|920.52|917.72|919.03|916.23|0
1657052700000|2022-07-05 20:25:00|919.03|916.23|918.53|915.73|919.77|916.97|918.53|915.73|0
1657053000000|2022-07-05 20:30:00|918.78|915.98|918.41|915.61|919.03|916.23|917.78|914.98|0
1657053300000|2022-07-05 20:35:00|918.28|915.48|918.78|915.98|918.78|915.98|918.03|915.23|0
1657053600000|2022-07-05 20:40:00|918.53|915.73|918.78|915.98|919.27|916.47|918.03|915.23|0
1657053900000|2022-07-05 20:45:00|919.03|916.23|917.91|915.11|919.03|916.23|917.78|914.98|0
1657054200000|2022-07-05 20:50:00|918.28|915.48|918.28|915.48|918.53|915.73|917.78|914.98|0
1657054500000|2022-07-05 20:55:00|918.41|915.61|918.41|915.61|918.66|915.86|917.78|914.98|0
1657054800000|2022-07-05 21:00:00|918.43|915.63|918.24|915.44|918.57|915.77|918.24|915.44|0
1657055100000|2022-07-05 21:05:00|918.21|915.41|918.46|915.66|918.46|915.66|918.17|915.37|0
1657055400000|2022-07-05 21:10:00|918.5|915.7|918.39|915.59|918.5|915.7|918.32|915.52|0
1657055700000|2022-07-05 21:15:00|918.28|915.48|918.35|915.55|918.68|915.88|918.28|915.48|0
1657056000000|2022-07-05 21:20:00|918.46|915.66|918.32|915.52|918.54|915.74|918.28|915.48|0
1657056300000|2022-07-05 21:25:00|918.46|915.66|918.57|915.77|918.57|915.77|918.39|915.59|0
1657056600000|2022-07-05 21:30:00|918.61|915.81|918.68|915.88|918.68|915.88|918.61|915.81|0
1657056900000|2022-07-05 21:35:00|918.46|915.66|918.06|915.26|918.46|915.66|917.95|915.15|0
1657057200000|2022-07-05 21:40:00|918.35|915.55|918.79|915.99|918.79|915.99|918.24|915.44|0
1657057500000|2022-07-05 21:45:00|918.76|915.96|918.89|916.09|918.97|916.17|918.46|915.66|0
1657057800000|2022-07-05 21:50:00|918.97|916.17|918.5|915.7|919|916.2|918.43|915.63|0
1657058100000|2022-07-05 21:55:00|918.43|915.63|917.95|915.15|918.43|915.63|917.95|915.15|0
1657058400000|2022-07-05 22:00:00|913.93|911.13|914.8|912|917.28|914.48|913.55|910.75|0
1657058700000|2022-07-05 22:05:00|914.05|911.25|916.67|913.87|916.67|913.87|913.55|910.75|0
1657059000000|2022-07-05 22:10:00|916.54|913.74|913.55|910.75|917.28|914.48|913.3|910.5|0
1657059300000|2022-07-05 22:15:00|913.3|910.5|911.56|908.76|913.55|910.75|910.57|907.77|0
1657059600000|2022-07-05 22:20:00|911.31|908.51|914.8|912|915.04|912.24|911.31|908.51|0
1657059900000|2022-07-05 22:25:00|915.04|912.24|916.04|913.24|916.54|913.74|913.93|911.13|0
1657060200000|2022-07-05 22:30:00|916.29|913.49|915.79|912.99|916.29|913.49|914.3|911.5|0
1657060500000|2022-07-05 22:35:00|916.04|913.24|915.29|912.49|916.54|913.74|914.79|911.99|0
1657060800000|2022-07-05 22:40:00|915.42|912.62|917.53|914.73|918.77|915.97|915.42|912.62|0
1657061100000|2022-07-05 22:45:00|917.66|914.86|917.53|914.73|918.9|916.1|917.03|914.23|0
1657061400000|2022-07-05 22:50:00|917.41|914.61|919.02|916.22|919.02|916.22|916.78|913.98|0
1657061700000|2022-07-05 22:55:00|918.9|916.1|917.78|914.98|919.15|916.35|917.53|914.73|0
1657062000000|2022-07-05 23:00:00|917.53|914.73|916.29|913.49|918.28|915.48|916.17|913.37|0
1657062300000|2022-07-05 23:05:00|916.17|913.37|916.78|913.98|916.91|914.11|915.54|912.74|0
1657062600000|2022-07-05 23:10:00|916.91|914.11|917.78|914.98|918.03|915.23|916.66|913.86|0
1657062900000|2022-07-05 23:15:00|918.03|915.23|918.65|915.85|918.77|915.97|917.78|914.98|0
1657063200000|2022-07-05 23:20:00|918.77|915.97|918.77|915.97|918.77|915.97|918.03|915.23|0
1657063500000|2022-07-05 23:25:00|918.9|916.1|921.26|918.46|921.26|918.46|918.52|915.72|0
1657063800000|2022-07-05 23:30:00|921.51|918.71|924.62|921.82|924.74|921.94|921.26|918.46|0
1657064100000|2022-07-05 23:35:00|924.49|921.69|923.88|921.08|925.49|922.69|923.75|920.95|0
1657064400000|2022-07-05 23:40:00|924.24|921.44|924.87|922.07|925.24|922.44|922.75|919.95|0
1657064700000|2022-07-05 23:45:00|924.99|922.19|925.24|922.44|925.74|922.94|923.88|921.08|0
1657065000000|2022-07-05 23:50:00|924.99|922.19|927.48|924.68|927.86|925.06|924.74|921.94|0
1657065300000|2022-07-05 23:55:00|927.73|924.93|926.48|923.68|928.47|925.67|926.48|923.68|0
1657065600000|2022-07-06 00:00:00|925.74|922.94|923.13|920.33|925.74|922.94|920.26|917.46|0
1657065900000|2022-07-06 00:05:00|922.5|919.7|921.01|918.21|923|920.2|920.02|917.22|0
1657066200000|2022-07-06 00:10:00|920.51|917.71|920.64|917.84|922.75|919.95|920.02|917.22|0
1657066500000|2022-07-06 00:15:00|920.76|917.96|918.27|915.47|920.76|917.96|917.28|914.48|0
1657066800000|2022-07-06 00:20:00|918.15|915.35|922.25|919.45|922.75|919.95|918.15|915.35|0
1657067100000|2022-07-06 00:25:00|922.13|919.33|920.76|917.96|923|920.2|919.65|916.85|0
1657067400000|2022-07-06 00:30:00|920.64|917.84|919.27|916.47|921.26|918.46|919.02|916.22|0
1657067700000|2022-07-06 00:35:00|919.52|916.72|920.64|917.84|921.64|918.84|918.03|915.23|0
1657068000000|2022-07-06 00:40:00|920.51|917.71|910.81|908.01|921.26|918.46|910.81|908.01|0
1657068300000|2022-07-06 00:45:00|910.32|907.52|908.82|906.02|912.06|909.26|907.33|904.53|0
1657068600000|2022-07-06 00:50:00|908.58|905.78|909.82|907.02|910.2|907.4|907.46|904.66|0
1657068900000|2022-07-06 00:55:00|909.45|906.65|909.45|906.65|910.07|907.27|907.58|904.78|0
1657069200000|2022-07-06 01:00:00|909.32|906.52|909.07|906.27|910.32|907.52|909.07|906.27|0
1657069500000|2022-07-06 01:05:00|908.82|906.02|903.85|901.05|908.82|906.02|903.24|900.44|0
1657069800000|2022-07-06 01:10:00|903.6|900.8|905.84|903.04|906.47|903.67|903.36|900.56|0
1657070100000|2022-07-06 01:15:00|906.09|903.29|908.7|905.9|909.7|906.9|906.09|903.29|0
1657070400000|2022-07-06 01:20:00|908.95|906.15|910.31|907.51|910.81|908.01|906.59|903.79|0
1657070700000|2022-07-06 01:25:00|910.68|907.88|913.66|910.86|914.9|912.1|910.06|907.26|0
1657071000000|2022-07-06 01:30:00|914.16|911.36|915.4|912.6|916.03|913.23|912.92|910.12|0
1657071300000|2022-07-06 01:35:00|915.03|912.23|920.62|917.82|920.75|917.95|914.29|911.49|0
1657071600000|2022-07-06 01:40:00|921.12|918.32|924.59|921.79|926.33|923.53|920.25|917.45|0
1657071900000|2022-07-06 01:45:00|925.34|922.54|922.98|920.18|925.84|923.04|922.49|919.69|0
1657072200000|2022-07-06 01:50:00|922.61|919.81|920.62|917.82|923.35|920.55|920.25|917.45|0
1657072500000|2022-07-06 01:55:00|920.75|917.95|922.24|919.44|922.24|919.44|919.87|917.07|0
1657072800000|2022-07-06 02:00:00|922.11|919.31|919.26|916.46|922.11|919.31|917.88|915.08|0
1657073100000|2022-07-06 02:05:00|919.13|916.33|919.13|916.33|921.86|919.06|919.13|916.33|0
1657073400000|2022-07-06 02:10:00|919.62|916.82|921.44|918.64|921.69|918.89|919.26|916.46|0
1657073700000|2022-07-06 02:15:00|921.31|918.51|924.04|921.24|924.54|921.74|920.56|917.76|0
1657074000000|2022-07-06 02:20:00|923.79|920.99|924.79|921.99|926.03|923.23|922.3|919.5|0
1657074300000|2022-07-06 02:25:00|924.54|921.74|922.68|919.88|925.29|922.49|921.8|919|0
1657074600000|2022-07-06 02:30:00|922.55|919.75|923.79|920.99|923.79|920.99|920.56|917.76|0
1657074900000|2022-07-06 02:35:00|923.67|920.87|923.92|921.12|924.29|921.49|922.3|919.5|0
1657075200000|2022-07-06 02:40:00|924.17|921.37|925.66|922.86|926.28|923.48|923.79|920.99|0
1657075500000|2022-07-06 02:45:00|925.78|922.98|929.26|926.46|929.39|926.59|925.04|922.24|0
1657075800000|2022-07-06 02:50:00|929.51|926.71|929.26|926.46|930.01|927.21|928.27|925.47|0
1657076100000|2022-07-06 02:55:00|929.02|926.22|926.53|923.73|929.15|926.35|925.53|922.73|0
1657076400000|2022-07-06 03:00:00|926.41|923.61|925.53|922.73|927.9|925.1|925.53|922.73|0
1657076700000|2022-07-06 03:05:00|925.29|922.49|925.04|922.24|926.28|923.48|924.29|921.49|0
1657077000000|2022-07-06 03:10:00|925.29|922.49|926.03|923.23|928.27|925.47|925.04|922.24|0
1657077300000|2022-07-06 03:15:00|926.28|923.48|923.79|920.99|926.53|923.73|922.8|920|0
1657077600000|2022-07-06 03:20:00|923.92|921.12|926.41|923.61|927.77|924.97|923.92|921.12|0
1657077900000|2022-07-06 03:25:00|926.16|923.36|925.78|922.98|928.65|925.85|925.78|922.98|0
1657078200000|2022-07-06 03:30:00|926.03|923.23|924.29|921.49|926.53|923.73|923.42|920.62|0
1657078500000|2022-07-06 03:35:00|924.17|921.37|922.55|919.75|924.79|921.99|921.19|918.39|0
1657078800000|2022-07-06 03:40:00|922.43|919.63|920.31|917.51|923.29|920.49|919.32|916.52|0
1657079100000|2022-07-06 03:45:00|920.06|917.26|919.32|916.52|920.56|917.76|919.32|916.52|0
1657079400000|2022-07-06 03:50:00|919.07|916.27|918.57|915.77|919.2|916.4|917.58|914.78|0
1657079700000|2022-07-06 03:55:00|918.82|916.02|916.33|913.53|919.56|916.76|916.08|913.28|0
1657080000000|2022-07-06 04:00:00|916.83|914.03|919.07|916.27|921.06|918.26|916.58|913.78|0
1657080300000|2022-07-06 04:05:00|918.95|916.15|918.45|915.65|919.81|917.01|918.45|915.65|0
1657080600000|2022-07-06 04:10:00|918.57|915.77|920.06|917.26|920.56|917.76|917.95|915.15|0
1657080900000|2022-07-06 04:15:00|919.69|916.89|920.19|917.39|920.94|918.14|919.56|916.76|0
1657081200000|2022-07-06 04:20:00|920.06|917.26|918.2|915.4|920.06|917.26|916.83|914.03|0
1657081500000|2022-07-06 04:25:00|918.07|915.27|920.56|917.76|920.56|917.76|917.82|915.02|0
1657081800000|2022-07-06 04:30:00|920.69|917.89|922.3|919.5|925.03|922.23|920.31|917.51|0
1657082100000|2022-07-06 04:35:00|922.8|920|921.3|918.5|922.8|920|921.06|918.26|0
1657082400000|2022-07-06 04:40:00|921.06|918.26|922.05|919.25|922.05|919.25|921.06|918.26|0
1657082700000|2022-07-06 04:45:00|921.8|919|923.29|920.49|924.04|921.24|921.55|918.75|0
1657083000000|2022-07-06 04:50:00|923.42|920.62|924.54|921.74|924.91|922.11|923.29|920.49|0
1657083300000|2022-07-06 04:55:00|924.67|921.87|923.54|920.74|924.79|921.99|923.04|920.24|0
1657083600000|2022-07-06 05:00:00|923.29|920.49|926.53|923.73|926.53|923.73|922.68|919.88|0
1657083900000|2022-07-06 05:05:00|926.77|923.97|925.66|922.86|927.77|924.97|924.42|921.62|0
1657084200000|2022-07-06 05:10:00|925.41|922.61|923.04|920.24|925.78|922.98|922.68|919.88|0
1657084500000|2022-07-06 05:15:00|923.17|920.37|923.04|920.24|924.91|922.11|922.55|919.75|0
1657084800000|2022-07-06 05:20:00|922.8|920|925.16|922.36|925.53|922.73|922.05|919.25|0
1657085100000|2022-07-06 05:25:00|925.41|922.61|925.91|923.11|926.77|923.97|924.29|921.49|0
1657085400000|2022-07-06 05:30:00|925.41|922.61|927.77|924.97|928.27|925.47|925.28|922.48|0
1657085700000|2022-07-06 05:35:00|927.52|924.72|929.49|926.69|929.49|926.69|926.41|923.61|0
1657086000000|2022-07-06 05:40:00|928.99|926.19|928.24|925.44|929.62|926.82|927.25|924.45|0
1657086300000|2022-07-06 05:45:00|927.62|924.82|926|923.2|927.74|924.94|924.01|921.21|0
1657086600000|2022-07-06 05:50:00|925.75|922.95|929.73|926.93|929.73|926.93|925.26|922.46|0
1657086900000|2022-07-06 05:55:00|929.49|926.69|933.72|930.92|933.96|931.16|929.24|926.44|0
1657087200000|2022-07-06 06:00:00|933.96|931.16|938.69|935.89|938.69|935.89|933.47|930.67|0
1657087500000|2022-07-06 06:05:00|939.19|936.39|941.43|938.63|941.93|939.13|938.94|936.14|0
1657087800000|2022-07-06 06:10:00|941.31|938.51|938.19|935.39|942.92|940.12|937.45|934.65|0
1657088100000|2022-07-06 06:15:00|938.44|935.64|936.95|934.15|939.07|936.27|935.46|932.66|0
1657088400000|2022-07-06 06:20:00|936.2|933.4|936.2|933.4|937.58|934.78|933.71|930.91|0
1657088700000|2022-07-06 06:25:00|935.95|933.15|934.96|932.16|937.7|934.9|934.09|931.29|0
1657089000000|2022-07-06 06:30:00|934.71|931.91|936.2|933.4|936.33|933.53|932.72|929.92|0
1657089300000|2022-07-06 06:35:00|936.45|933.65|937.08|934.28|937.2|934.4|934.96|932.16|0
1657089600000|2022-07-06 06:40:00|936.95|934.15|930.99|928.19|937.2|934.4|930.74|927.94|0
1657089900000|2022-07-06 06:45:00|930.74|927.94|929.99|927.19|933.36|930.56|929.99|927.19|0
1657090200000|2022-07-06 06:50:00|930.24|927.44|930.24|927.44|932.73|929.93|929.99|927.19|0
1657090500000|2022-07-06 06:55:00|930.12|927.32|923.9|921.1|930.37|927.57|923.9|921.1|0
1657090800000|2022-07-06 07:00:00|924.15|921.35|917.56|914.76|924.15|921.35|911.84|909.04|0
1657091100000|2022-07-06 07:05:00|917.24|914.84|920.47|918.07|920.97|918.57|913.13|910.73|0
1657091400000|2022-07-06 07:10:00|919.84|917.44|921.47|919.07|922.58|920.18|917.36|914.96|0
1657091700000|2022-07-06 07:15:00|921.58|919.18|917.85|915.45|921.58|919.18|917.85|915.45|0
1657092000000|2022-07-06 07:20:00|917.49|915.09|911.52|909.12|917.74|915.34|904.93|902.53|0
1657092300000|2022-07-06 07:25:00|912.02|909.62|909.53|907.13|912.14|909.74|906.42|904.02|0
1657092600000|2022-07-06 07:30:00|909.03|906.63|909.4|907|909.9|907.5|906.42|904.02|0
1657092900000|2022-07-06 07:35:00|909.03|906.63|908.91|906.51|911.14|908.74|906.17|903.77|0
1657093200000|2022-07-06 07:40:00|909.15|906.75|907.17|904.77|909.15|906.75|906.17|903.77|0
1657093500000|2022-07-06 07:45:00|907.29|904.89|910.89|908.49|912.38|909.98|906.8|904.4|0
1657093800000|2022-07-06 07:50:00|910.64|908.24|911.89|909.49|913.13|910.73|907.91|905.51|0
1657094100000|2022-07-06 07:55:00|912.14|909.74|913.26|910.86|914.12|911.72|910.89|908.49|0
1657094400000|2022-07-06 08:00:00|913.63|911.23|920.34|917.94|920.84|918.44|911.64|909.24|0
1657094700000|2022-07-06 08:05:00|920.47|918.07|914.62|912.22|921.58|919.18|913.38|910.98|0
1657095000000|2022-07-06 08:10:00|914.75|912.35|913.01|910.61|915.12|912.72|911.39|908.99|0
1657095300000|2022-07-06 08:15:00|912.51|910.11|918.6|916.2|919.1|916.7|912.51|910.11|0
1657095600000|2022-07-06 08:20:00|918.85|916.45|918.23|915.83|919.59|917.19|916.86|914.46|0
1657095900000|2022-07-06 08:25:00|918.1|915.7|923.32|920.92|923.32|920.92|917.85|915.45|0
1657096200000|2022-07-06 08:30:00|923.45|921.05|926.69|924.29|927.3|924.9|923.45|921.05|0
1657096500000|2022-07-06 08:35:00|926.56|924.16|925.81|923.41|927.55|925.15|923.95|921.55|0
1657096800000|2022-07-06 08:40:00|925.94|923.54|930.29|927.89|931.53|929.13|925.94|923.54|0
1657097100000|2022-07-06 08:45:00|930.17|927.77|931.04|928.64|931.16|928.76|928.55|926.15|0
1657097400000|2022-07-06 08:50:00|930.79|928.39|926.97|924.57|931.41|929.01|926.34|923.94|0
1657097700000|2022-07-06 08:55:00|926.84|924.44|930.32|927.92|930.32|927.92|925.59|923.19|0
1657098000000|2022-07-06 09:00:00|929.82|927.42|933.43|931.03|933.43|931.03|928.83|926.43|0
1657098300000|2022-07-06 09:05:00|933.3|930.9|929.7|927.3|934.3|931.9|929.7|927.3|0
1657098600000|2022-07-06 09:10:00|929.57|927.17|932.06|929.66|932.94|930.54|928.58|926.18|0
1657098900000|2022-07-06 09:15:00|932.19|929.79|928.83|926.43|934.3|931.9|928.08|925.68|0
1657099200000|2022-07-06 09:20:00|928.71|926.31|924.85|922.45|928.83|926.43|924.85|922.45|0
1657099500000|2022-07-06 09:25:00|924.6|922.2|922.36|919.96|925.34|922.94|922.11|919.71|0
1657099800000|2022-07-06 09:30:00|921.86|919.46|924.6|922.2|925.1|922.7|921.61|919.21|0
1657100100000|2022-07-06 09:35:00|924.35|921.95|927.09|924.69|927.83|925.43|923.98|921.58|0
1657100400000|2022-07-06 09:40:00|926.97|924.57|922.74|920.34|927.09|924.69|922.11|919.71|0
1657100700000|2022-07-06 09:45:00|922.61|920.21|922.61|920.21|924.85|922.45|921.61|919.21|0
1657101000000|2022-07-06 09:50:00|922.49|920.09|919.13|916.73|923.85|921.45|918.26|915.86|0
1657101300000|2022-07-06 09:55:00|918.51|916.11|919.38|916.98|920.37|917.97|917.77|915.37|0
1657101600000|2022-07-06 10:00:00|919.26|916.86|919.38|916.98|919.87|917.47|917.14|914.74|0
1657101900000|2022-07-06 10:05:00|918.88|916.48|918.51|916.11|919.26|916.86|916.14|913.74|0
1657102200000|2022-07-06 10:10:00|918.38|915.98|919.13|916.73|920.5|918.1|918.38|915.98|0
1657102500000|2022-07-06 10:15:00|919.01|916.61|919.51|917.11|919.87|917.47|917.88|915.48|0
1657102800000|2022-07-06 10:20:00|919.62|917.22|915.4|913|919.87|917.47|915.15|912.75|0
1657103100000|2022-07-06 10:25:00|915.15|912.75|915.78|913.38|917.39|914.99|914.9|912.5|0
1657103400000|2022-07-06 10:30:00|915.15|912.75|915.03|912.63|915.9|913.5|914.16|911.76|0
1657103700000|2022-07-06 10:35:00|914.9|912.5|916.39|913.99|917.27|914.87|914.4|912|0
1657104000000|2022-07-06 10:40:00|917.14|914.74|921.36|918.96|921.86|919.46|917.14|914.74|0
1657104300000|2022-07-06 10:45:00|921|918.6|922.24|919.84|923.48|921.08|920.62|918.22|0
1657104600000|2022-07-06 10:50:00|922.36|919.96|924.85|922.45|924.85|922.45|920.87|918.47|0
1657104900000|2022-07-06 10:55:00|924.73|922.33|921.86|919.46|925.09|922.69|921.86|919.46|0
1657105200000|2022-07-06 11:00:00|922.49|920.09|924.85|922.45|925.09|922.69|922.49|920.09|0
1657105500000|2022-07-06 11:05:00|924.6|922.2|925.59|923.19|926.83|924.43|924.1|921.7|0
1657105800000|2022-07-06 11:10:00|925.34|922.94|926.34|923.94|927.08|924.68|925.34|922.94|0
1657106100000|2022-07-06 11:15:00|926.09|923.69|924.48|922.08|927.08|924.68|923.85|921.45|0
1657106400000|2022-07-06 11:20:00|924.35|921.95|924.6|922.2|925.84|923.44|924.1|921.7|0
1657106700000|2022-07-06 11:25:00|924.73|922.33|926.59|924.19|927.08|924.68|923.1|920.7|0
1657107000000|2022-07-06 11:30:00|926.71|924.31|925.87|923.47|927.36|924.96|924.87|922.47|0
1657107300000|2022-07-06 11:35:00|925.62|923.22|925.62|923.22|926.61|924.21|924.87|922.47|0
1657107600000|2022-07-06 11:40:00|925.37|922.97|929.23|926.83|930.34|927.94|925.37|922.97|0
1657107900000|2022-07-06 11:45:00|929.35|926.95|932.46|930.06|932.83|930.43|929.35|926.95|0
1657108200000|2022-07-06 11:50:00|932.33|929.93|931.58|929.18|934.57|932.17|931.09|928.69|0
1657108500000|2022-07-06 11:55:00|931.71|929.31|930.34|927.94|932.58|930.18|930.34|927.94|0
1657108800000|2022-07-06 12:00:00|931.09|928.69|935.07|932.67|936.81|934.41|930.59|928.19|0
1657109100000|2022-07-06 12:05:00|935.56|933.16|934.19|931.79|936.06|933.66|932.08|929.68|0
1657109400000|2022-07-06 12:10:00|933.82|931.42|933.54|931.14|936.52|934.12|933.04|930.64|0
1657109700000|2022-07-06 12:15:00|933.29|930.89|931.55|929.15|934.04|931.64|930.55|928.15|0
1657110000000|2022-07-06 12:20:00|931.3|928.9|928.06|925.66|931.43|929.03|927.82|925.42|0
1657110300000|2022-07-06 12:25:00|927.82|925.42|929.81|927.41|930.8|928.4|927.82|925.42|0
1657110600000|2022-07-06 12:30:00|929.06|926.66|926.82|924.42|929.81|927.41|926.32|923.92|0
1657110900000|2022-07-06 12:35:00|927.07|924.67|923.59|921.19|927.32|924.92|923.09|920.69|0
1657111200000|2022-07-06 12:40:00|923.34|920.94|918.12|915.72|926.32|923.92|918.12|915.72|0
1657111500000|2022-07-06 12:45:00|918.37|915.97|914.39|911.99|918.86|916.46|914.14|911.74|0
1657111800000|2022-07-06 12:50:00|914.89|912.49|919.11|916.71|919.99|917.59|914.77|912.37|0
1657112100000|2022-07-06 12:55:00|919.36|916.96|920.11|917.71|921.85|919.45|918.86|916.46|0
1657112400000|2022-07-06 13:00:00|920.35|917.95|921.1|918.7|921.1|918.7|918.37|915.97|0
1657112700000|2022-07-06 13:05:00|920.85|918.45|918.86|916.46|921.35|918.95|918.37|915.97|0
1657113000000|2022-07-06 13:10:00|918.61|916.21|917.37|914.97|918.86|916.46|915.88|913.48|0
1657113300000|2022-07-06 13:15:00|917.12|914.72|919.86|917.46|920.85|918.45|916.87|914.47|0
1657113600000|2022-07-06 13:20:00|919.61|917.21|914.64|912.24|921.1|918.7|913.14|910.74|0
1657113900000|2022-07-06 13:25:00|914.39|911.99|915.38|912.98|918.36|915.96|912.9|910.5|0
1657114200000|2022-07-06 13:30:00|915.13|912.73|906.43|904.03|917.87|915.47|899.98|897.58|0
1657114500000|2022-07-06 13:35:00|905.69|903.29|919.57|917.17|920.31|917.91|905.69|903.29|0
1657114800000|2022-07-06 13:40:00|919.82|917.42|914.84|912.44|923.3|920.9|911.85|909.45|0
1657115100000|2022-07-06 13:45:00|914.59|912.19|924.29|921.89|926.28|923.88|913.34|910.94|0
1657115400000|2022-07-06 13:50:00|923.92|921.52|923.54|921.14|927.52|925.12|918.57|916.17|0
1657115700000|2022-07-06 13:55:00|923.29|920.89|915.21|912.81|926.78|924.38|911.85|909.45|0
1657116000000|2022-07-06 14:00:00|918.57|916.17|920.56|918.16|927.27|924.87|914.96|912.56|0
1657116300000|2022-07-06 14:05:00|921.68|919.28|904.14|901.74|921.68|919.28|901.66|899.26|0
1657116600000|2022-07-06 14:10:00|904.39|901.99|924.78|922.38|929.26|926.86|904.39|901.99|0
1657116900000|2022-07-06 14:15:00|923.54|921.14|923.92|921.52|928.02|925.62|920.31|917.91|0
1657117200000|2022-07-06 14:20:00|924.54|922.14|917.07|914.67|926.53|924.13|914.34|911.94|0
1657117500000|2022-07-06 14:25:00|918.32|915.92|915.33|912.93|921.05|918.65|911.85|909.45|0
1657117800000|2022-07-06 14:30:00|915.08|912.68|918.94|916.54|919.56|917.16|911.73|909.33|0
1657118100000|2022-07-06 14:35:00|919.06|916.66|919.81|917.41|922.3|919.9|916.82|914.42|0
1657118400000|2022-07-06 14:40:00|919.06|916.66|915.83|913.43|924.29|921.89|914.83|912.43|0
1657118700000|2022-07-06 14:45:00|915.58|913.18|924.54|922.14|924.54|922.14|913.72|911.32|0
1657119000000|2022-07-06 14:50:00|925.03|922.63|921.55|919.15|927.27|924.87|920.06|917.66|0
1657119300000|2022-07-06 14:55:00|921.3|918.9|920.06|917.66|925.53|923.13|918.07|915.67|0
1657119600000|2022-07-06 15:00:00|919.81|917.41|931.25|928.85|933.24|930.84|919.06|916.66|0
1657119900000|2022-07-06 15:05:00|931.75|929.35|930.52|928.12|932.27|929.87|927.79|925.39|0
1657120200000|2022-07-06 15:10:00|930.9|928.5|927.29|924.89|934.26|931.86|926.54|924.14|0
1657120500000|2022-07-06 15:15:00|927.54|925.14|924.28|921.88|927.54|925.14|923.06|920.66|0
1657120800000|2022-07-06 15:20:00|924.04|921.64|924.78|922.38|927.52|925.12|922.54|920.14|0
1657121100000|2022-07-06 15:25:00|924.28|921.88|930.55|928.15|931.75|929.35|924.28|921.88|0
1657121400000|2022-07-06 15:30:00|931.29|928.89|933.78|931.38|939.51|937.11|929.55|927.15|0
1657121700000|2022-07-06 15:35:00|934.03|931.63|932.42|930.02|935.03|932.63|931.05|928.65|0
1657122000000|2022-07-06 15:40:00|932.29|929.89|937.02|934.62|938.26|935.86|932.29|929.89|0
1657122300000|2022-07-06 15:45:00|937.76|935.36|933.01|930.61|940|937.6|930.77|928.37|0
1657122600000|2022-07-06 15:50:00|932.51|930.11|934.01|931.61|935|932.6|929.28|926.88|0
1657122900000|2022-07-06 15:55:00|932.76|930.36|928.78|926.38|934.51|932.11|927.79|925.39|0
1657123200000|2022-07-06 16:00:00|928.91|926.51|934.26|931.86|935.25|932.85|928.04|925.64|0
1657123500000|2022-07-06 16:05:00|933.51|931.11|934.75|932.35|936.5|934.1|929.03|926.63|0
1657123800000|2022-07-06 16:10:00|934.26|931.86|927.79|925.39|935.75|933.35|927.79|925.39|0
1657124100000|2022-07-06 16:15:00|928.04|925.64|930.27|927.87|931.27|928.87|927.04|924.64|0
1657124400000|2022-07-06 16:20:00|930.03|927.63|933.76|931.36|934.5|932.1|928.28|925.88|0
1657124700000|2022-07-06 16:25:00|934.01|931.61|929.78|927.38|934.01|931.61|929.28|926.88|0
1657125000000|2022-07-06 16:30:00|929.53|927.13|929.53|927.13|932.51|930.11|929.28|926.88|0
1657125300000|2022-07-06 16:35:00|929.28|926.88|929.26|926.86|930.25|927.85|925.77|923.37|0
1657125600000|2022-07-06 16:40:00|929.01|926.61|926.52|924.12|930.75|928.35|925.53|923.13|0
1657125900000|2022-07-06 16:45:00|926.77|924.37|928.76|926.36|929.01|926.61|926.02|923.62|0
1657126200000|2022-07-06 16:50:00|928.51|926.11|928.51|926.11|932.49|930.09|928.01|925.61|0
1657126500000|2022-07-06 16:55:00|928.26|925.86|926.77|924.37|929.76|927.36|925.53|923.13|0
1657126800000|2022-07-06 17:00:00|926.52|924.12|922.29|919.89|926.52|924.12|920.55|918.15|0
1657127100000|2022-07-06 17:05:00|921.54|919.14|917.56|915.16|921.79|919.39|916.07|913.67|0
1657127400000|2022-07-06 17:10:00|917.81|915.41|918.76|916.36|920.01|917.61|917.56|915.16|0
1657127700000|2022-07-06 17:15:00|918.27|915.87|918.76|916.36|921.25|918.85|917.52|915.12|0
1657128000000|2022-07-06 17:20:00|918.51|916.11|920.26|917.86|921.25|918.85|917.27|914.87|0
1657128300000|2022-07-06 17:25:00|920.01|917.61|922.25|919.85|923.74|921.34|919.26|916.86|0
1657128600000|2022-07-06 17:30:00|922.74|920.34|921.63|919.23|923.49|921.09|920.51|918.11|0
1657128900000|2022-07-06 17:35:00|921.5|919.1|920.01|917.61|922.25|919.85|919.26|916.86|0
1657129200000|2022-07-06 17:40:00|919.51|917.11|920.75|918.35|922.5|920.1|918.27|915.87|0
1657129500000|2022-07-06 17:45:00|921|918.6|918.51|916.11|921|918.6|917.77|915.37|0
1657129800000|2022-07-06 17:50:00|918.27|915.87|917.27|914.87|919.01|916.61|917.02|914.62|0
1657130100000|2022-07-06 17:55:00|917.02|914.62|916.9|914.5|918.76|916.36|915.03|912.63|0
1657130400000|2022-07-06 18:00:00|917.02|914.62|919.75|916.87|924.98|922.1|911.8|909.4|0
1657130700000|2022-07-06 18:05:00|918.26|915.38|913.74|910.86|918.26|915.38|904.08|901.2|0
1657131000000|2022-07-06 18:10:00|913.99|911.11|916.29|913.41|928.96|926.08|913.49|910.61|0
1657131300000|2022-07-06 18:15:00|916.17|913.29|924.5|921.62|926.37|923.49|916.17|913.29|0
1657131600000|2022-07-06 18:20:00|925.24|922.36|920.52|917.64|925.24|922.36|919.02|916.14|0
1657131900000|2022-07-06 18:25:00|921.01|918.13|904.98|902.1|926.99|924.11|904.98|902.1|0
1657132200000|2022-07-06 18:30:00|903.85|900.97|897.89|895.01|908.21|905.33|892.92|890.04|0
1657132500000|2022-07-06 18:35:00|896.89|894.01|897.14|894.26|903.85|900.97|892.67|889.79|0
1657132800000|2022-07-06 18:40:00|896.89|894.01|889.32|886.44|897.14|894.26|887.45|884.57|0
1657133100000|2022-07-06 18:45:00|888.57|885.69|895.29|892.41|895.78|892.9|886.08|883.2|0
1657133400000|2022-07-06 18:50:00|895.54|892.66|893.55|890.67|897.77|894.89|891.8|888.92|0
1657133700000|2022-07-06 18:55:00|894.79|891.91|890.81|887.93|896.03|893.15|890.31|887.43|0
1657134000000|2022-07-06 19:00:00|890.31|887.43|896.3|893.42|900.03|897.15|890.06|887.18|0
1657134300000|2022-07-06 19:05:00|896.8|893.92|892.82|889.94|898.54|895.66|892.82|889.94|0
1657134600000|2022-07-06 19:10:00|893.07|890.19|887.35|884.47|893.56|890.68|887.35|884.47|0
1657134900000|2022-07-06 19:15:00|887.6|884.72|887.35|884.47|891.33|888.45|885.36|882.48|0
1657135200000|2022-07-06 19:20:00|887.6|884.72|882.62|879.74|887.73|884.85|882.38|879.5|0
1657135500000|2022-07-06 19:25:00|882.38|879.5|882.87|879.99|885.61|882.73|882.13|879.25|0
1657135800000|2022-07-06 19:30:00|883.12|880.24|880.88|878|885.61|882.73|880.64|877.76|0
1657136100000|2022-07-06 19:35:00|880.65|877.77|885.51|882.63|886.01|883.13|877.06|874.18|0
1657136400000|2022-07-06 19:40:00|886.01|883.13|888.76|886.36|890.25|887.85|885.02|882.14|0
1657136700000|2022-07-06 19:45:00|889|886.6|894.77|892.37|896.39|893.99|889|886.6|0
1657137000000|2022-07-06 19:50:00|894.02|891.62|907.7|904.82|910.44|907.56|894.02|891.62|0
1657137300000|2022-07-06 19:55:00|908.2|905.32|903.51|900.63|909.44|906.56|902.27|899.39|0
1657137600000|2022-07-06 20:00:00|902.51|899.63|902.27|899.87|903.51|900.87|901.27|898.39|0
1657137900000|2022-07-06 20:05:00|902.02|899.62|899.54|897.14|902.02|899.62|898.29|895.89|0
1657138200000|2022-07-06 20:10:00|899.79|897.39|899.79|897.39|900.53|898.13|898.04|895.64|0
1657138500000|2022-07-06 20:15:00|900.23|897.43|899.24|896.44|900.48|897.68|899.24|896.44|0
1657138800000|2022-07-06 20:20:00|898.99|896.19|898.99|896.19|899.99|897.19|898.74|895.94|0
1657139100000|2022-07-06 20:25:00|898.87|896.07|898.99|896.19|899.24|896.44|898.49|895.69|0
1657139400000|2022-07-06 20:30:00|899.24|896.44|900.11|897.31|900.48|897.68|899.24|896.44|0
1657139700000|2022-07-06 20:35:00|899.99|897.19|899.99|897.19|900.23|897.43|898.49|895.69|0
1657140000000|2022-07-06 20:40:00|900.23|897.43|899.24|896.44|900.23|897.43|898.74|895.94|0
1657140300000|2022-07-06 20:45:00|899.49|896.69|899.99|897.19|900.48|897.68|898.99|896.19|0
1657140600000|2022-07-06 20:50:00|900.24|897.44|899.24|896.44|900.48|897.68|899.24|896.44|0
1657140900000|2022-07-06 20:55:00|898.74|895.94|898.13|895.33|898.99|896.19|898.13|895.33|0
1657141200000|2022-07-06 21:00:00|898.33|895.53|898.37|895.57|898.54|895.74|898.33|895.53|0
1657141500000|2022-07-06 21:05:00|898.39|895.59|898.39|895.59|898.47|895.67|898.18|895.38|0
1657141800000|2022-07-06 21:10:00|898.43|895.63|898.43|895.63|898.61|895.81|898.43|895.63|0
1657142100000|2022-07-06 21:15:00|898.39|895.59|898.04|895.24|898.47|895.67|897.61|894.81|0
1657142400000|2022-07-06 21:20:00|898.07|895.27|898.15|895.35|898.18|895.38|898|895.2|0
1657142700000|2022-07-06 21:25:00|898.18|895.38|898.28|895.48|898.36|895.56|898.18|895.38|0
1657143000000|2022-07-06 21:30:00|898.36|895.56|898.36|895.56|898.43|895.63|898.28|895.48|0
1657143300000|2022-07-06 21:35:00|898.39|895.59|898.28|895.48|898.39|895.59|898.28|895.48|0
1657143600000|2022-07-06 21:40:00|898.32|895.52|898.36|895.56|898.36|895.56|898.25|895.45|0
1657143900000|2022-07-06 21:45:00|898.15|895.35|898.25|895.45|898.25|895.45|897.89|895.09|0
1657144200000|2022-07-06 21:50:00|898.18|895.38|897.83|895.03|898.25|895.45|897.83|895.03|0
1657144500000|2022-07-06 21:55:00|897.85|895.05|898.65|895.85|898.69|895.89|897.61|894.81|0
1657144800000|2022-07-06 22:00:00|898.87|896.07|898|895.2|898.87|896.07|897|894.2|0
1657145100000|2022-07-06 22:05:00|897.75|894.95|897.63|894.83|897.75|894.95|897|894.2|0
1657145400000|2022-07-06 22:10:00|897.5|894.7|900.48|897.68|900.48|897.68|897.5|894.7|0
1657145700000|2022-07-06 22:15:00|900.36|897.56|899.74|896.94|900.73|897.93|899.49|896.69|0
1657146000000|2022-07-06 22:20:00|899.62|896.82|897.75|894.95|899.74|896.94|897.5|894.7|0
1657146300000|2022-07-06 22:25:00|898|895.2|899.24|896.44|899.49|896.69|898|895.2|0
1657146600000|2022-07-06 22:30:00|898.99|896.19|899.74|896.94|899.99|897.19|898.74|895.94|0
1657146900000|2022-07-06 22:35:00|899.87|897.07|900.98|898.18|901.98|899.18|899.87|897.07|0
1657147200000|2022-07-06 22:40:00|901.11|898.31|901.11|898.31|901.48|898.68|900.23|897.43|0
1657147500000|2022-07-06 22:45:00|900.98|898.18|900.73|897.93|900.98|898.18|900.23|897.43|0
1657147800000|2022-07-06 22:50:00|900.86|898.06|901.48|898.68|901.98|899.18|900.73|897.93|0
1657148100000|2022-07-06 22:55:00|901.23|898.43|901.48|898.68|902.22|899.42|901.23|898.43|0
1657148400000|2022-07-06 23:00:00|901.11|898.31|900.48|897.68|901.23|898.43|899.74|896.94|0
1657148700000|2022-07-06 23:05:00|900.23|897.43|900.48|897.68|900.98|898.18|899.49|896.69|0
1657149000000|2022-07-06 23:10:00|900.23|897.43|901.73|898.93|901.97|899.17|900.23|897.43|0
1657149300000|2022-07-06 23:15:00|901.48|898.68|902.22|899.42|902.72|899.92|901.48|898.68|0
1657149600000|2022-07-06 23:20:00|901.97|899.17|902.47|899.67|902.97|900.17|901.97|899.17|0
1657149900000|2022-07-06 23:25:00|902.22|899.42|901.97|899.17|902.47|899.67|901.73|898.93|0
1657150200000|2022-07-06 23:30:00|902.1|899.3|900.23|897.43|902.1|899.3|900.23|897.43|0
1657150500000|2022-07-06 23:35:00|900.36|897.56|901.23|898.43|901.97|899.17|900.23|897.43|0
1657150800000|2022-07-06 23:40:00|901.36|898.56|900.73|897.93|901.97|899.17|900.23|897.43|0
1657151100000|2022-07-06 23:45:00|900.98|898.18|898.12|895.32|901.23|898.43|897.25|894.45|0
1657151400000|2022-07-06 23:50:00|898.24|895.44|898.74|895.94|899.49|896.69|898.24|895.44|0
1657151700000|2022-07-06 23:55:00|898.99|896.19|899.98|897.18|899.98|897.18|898.74|895.94|0
1657152000000|2022-07-07 00:00:00|900.23|897.43|905.71|902.91|906.2|903.4|900.23|897.43|0
1657152300000|2022-07-07 00:05:00|907.08|904.28|908.44|905.64|909.44|906.64|906.2|903.4|0
1657152600000|2022-07-07 00:10:00|908.57|905.77|907.2|904.4|909.44|906.64|906.7|903.9|0
1657152900000|2022-07-07 00:15:00|907.45|904.65|907.2|904.4|910.31|907.51|906.45|903.65|0
1657153200000|2022-07-07 00:20:00|906.95|904.15|905.46|902.66|906.95|904.15|905.21|902.41|0
1657153500000|2022-07-07 00:25:00|905.21|902.41|906.2|903.4|906.95|904.15|904.96|902.16|0
1657153800000|2022-07-07 00:30:00|905.95|903.15|907.45|904.65|907.83|905.03|903.71|900.91|0
1657154100000|2022-07-07 00:35:00|907.7|904.9|903.47|900.67|907.7|904.9|903.47|900.67|0
1657154400000|2022-07-07 00:40:00|902.97|900.17|902.1|899.3|903.22|900.42|900.61|897.81|0
1657154700000|2022-07-07 00:45:00|902.22|899.42|904.21|901.41|904.21|901.41|901.48|898.68|0
1657155000000|2022-07-07 00:50:00|903.96|901.16|905.21|902.41|905.95|903.15|903.47|900.67|0
1657155300000|2022-07-07 00:55:00|905.09|902.29|905.34|902.54|905.95|903.15|904.21|901.41|0
1657155600000|2022-07-07 01:00:00|905.21|902.41|911.18|908.38|914.17|911.37|904.96|902.16|0
1657155900000|2022-07-07 01:05:00|910.68|907.88|910.43|907.63|911.43|908.63|909.69|906.89|0
1657156200000|2022-07-07 01:10:00|909.94|907.14|911.93|909.13|914.42|911.62|909.94|907.14|0
1657156500000|2022-07-07 01:15:00|912.3|909.5|913.67|910.87|913.92|911.12|911.68|908.88|0
1657156800000|2022-07-07 01:20:00|913.55|910.75|910.93|908.13|914.66|911.86|910.93|908.13|0
1657157100000|2022-07-07 01:25:00|910.56|907.76|911.43|908.63|911.68|908.88|908.69|905.89|0
1657157400000|2022-07-07 01:30:00|911.06|908.26|912.42|909.62|913.92|911.12|910.06|907.26|0
1657157700000|2022-07-07 01:35:00|912.67|909.87|914.17|911.37|914.42|911.62|911.18|908.38|0
1657158000000|2022-07-07 01:40:00|914.66|911.86|916.9|914.1|918.9|916.1|914.66|911.86|0
1657158300000|2022-07-07 01:45:00|916.41|913.61|914.91|912.11|917.65|914.85|914.91|912.11|0
1657158600000|2022-07-07 01:50:00|914.66|911.86|913.17|910.37|915.54|912.74|912.42|909.62|0
1657158900000|2022-07-07 01:55:00|913.3|910.5|912.8|910|914.3|911.5|912.42|909.62|0
1657159200000|2022-07-07 02:00:00|912.55|909.75|909.57|906.77|912.55|909.75|908.44|905.64|0
1657159500000|2022-07-07 02:05:00|909.69|906.89|909.93|907.13|910.43|907.63|908.19|905.39|0
1657159800000|2022-07-07 02:10:00|909.69|906.89|908.94|906.14|911.93|909.13|908.94|906.14|0
1657160100000|2022-07-07 02:15:00|908.69|905.89|906.7|903.9|908.94|906.14|904.71|901.91|0
1657160400000|2022-07-07 02:20:00|906.45|903.65|906.2|903.4|907.2|904.4|904.96|902.16|0
1657160700000|2022-07-07 02:25:00|906.33|903.53|908.44|905.64|908.69|905.89|906.33|903.53|0
1657161000000|2022-07-07 02:30:00|908.32|905.52|905.21|902.41|908.94|906.14|905.21|902.41|0
1657161300000|2022-07-07 02:35:00|904.96|902.16|904.71|901.91|906.7|903.9|903.71|900.91|0
1657161600000|2022-07-07 02:40:00|904.96|902.16|900.23|897.43|905.21|902.41|899.48|896.68|0
1657161900000|2022-07-07 02:45:00|899.73|896.93|899.23|896.43|900.48|897.68|898.74|895.94|0
1657162200000|2022-07-07 02:50:00|899.36|896.56|900.36|897.56|900.73|897.93|898.62|895.82|0
1657162500000|2022-07-07 02:55:00|900.23|897.43|898.12|895.32|900.97|898.17|897.74|894.94|0
1657162800000|2022-07-07 03:00:00|898.24|895.44|900.97|898.17|901.6|898.8|898.24|895.44|0
1657163100000|2022-07-07 03:05:00|900.73|897.93|900.61|897.81|901.47|898.67|900.23|897.43|0
1657163400000|2022-07-07 03:10:00|900.48|897.68|898.37|895.57|901.22|898.42|897.99|895.19|0
1657163700000|2022-07-07 03:15:00|898.49|895.69|897.12|894.32|899.98|897.18|896.99|894.19|0
1657164000000|2022-07-07 03:20:00|896.99|894.19|897.49|894.69|898.49|895.69|896.99|894.19|0
1657164300000|2022-07-07 03:25:00|897.24|894.44|898.86|896.06|899.48|896.68|896.99|894.19|0
1657164600000|2022-07-07 03:30:00|898.73|895.93|900.23|897.43|901.72|898.92|897.99|895.19|0
1657164900000|2022-07-07 03:35:00|899.98|897.18|899.48|896.68|900.73|897.93|899.23|896.43|0
1657165200000|2022-07-07 03:40:00|899.73|896.93|899.48|896.68|900.73|897.93|899.23|896.43|0
1657165500000|2022-07-07 03:45:00|899.23|896.43|900.97|898.17|901.47|898.67|897.24|894.44|0
1657165800000|2022-07-07 03:50:00|901.1|898.3|900.97|898.17|901.97|899.17|900.72|897.92|0
1657166100000|2022-07-07 03:55:00|900.72|897.92|902.35|899.55|902.6|899.8|900.72|897.92|0
1657166400000|2022-07-07 04:00:00|902.1|899.3|899.73|896.93|902.1|899.3|899.23|896.43|0
1657166700000|2022-07-07 04:05:00|899.48|896.68|900.97|898.17|900.97|898.17|898.73|895.93|0
1657167000000|2022-07-07 04:10:00|900.72|897.92|901.22|898.42|901.47|898.67|899.73|896.93|0
1657167300000|2022-07-07 04:15:00|900.97|898.17|901.47|898.67|901.72|898.92|899.48|896.68|0
1657167600000|2022-07-07 04:20:00|901.72|898.92|900.72|897.92|902.96|900.16|900.72|897.92|0
1657167900000|2022-07-07 04:25:00|900.97|898.17|901.22|898.42|901.47|898.67|900.72|897.92|0
1657168200000|2022-07-07 04:30:00|900.97|898.17|898.98|896.18|901.47|898.67|898.98|896.18|0
1657168500000|2022-07-07 04:35:00|898.73|895.93|898.73|895.93|899.73|896.93|898.48|895.68|0
1657168800000|2022-07-07 04:40:00|898.86|896.06|898.37|895.57|899.48|896.68|898.37|895.57|0
1657169100000|2022-07-07 04:45:00|898.48|895.68|897.74|894.94|898.73|895.93|896.99|894.19|0
1657169400000|2022-07-07 04:50:00|897.49|894.69|897.49|894.69|898.24|895.44|897.24|894.44|0
1657169700000|2022-07-07 04:55:00|897.62|894.82|897.24|894.44|897.62|894.82|896.99|894.19|0
1657170000000|2022-07-07 05:00:00|896.99|894.19|895.63|892.83|898.36|895.56|892.4|889.6|0
1657170300000|2022-07-07 05:05:00|895.75|892.95|891.77|888.97|896.25|893.45|891.52|888.72|0
1657170600000|2022-07-07 05:10:00|892.02|889.22|887.79|884.99|892.51|889.71|887.79|884.99|0
1657170900000|2022-07-07 05:15:00|887.54|884.74|889.03|886.23|889.03|886.23|886.05|883.25|0
1657171200000|2022-07-07 05:20:00|888.91|886.11|889.78|886.98|889.78|886.98|888.42|885.62|0
1657171500000|2022-07-07 05:25:00|889.66|886.86|890.28|887.48|890.77|887.97|889.28|886.48|0
1657171800000|2022-07-07 05:30:00|890.03|887.23|893.26|890.46|893.51|890.71|889.53|886.73|0
1657172100000|2022-07-07 05:35:00|893.51|890.71|893.76|890.96|894.75|891.95|892.02|889.22|0
1657172400000|2022-07-07 05:40:00|893.89|891.09|894.75|891.95|895|892.2|893.76|890.96|0
1657172700000|2022-07-07 05:45:00|894.25|891.45|892.76|889.96|894.25|891.45|891.77|888.97|0
1657173000000|2022-07-07 05:50:00|892.64|889.84|893.76|890.96|894.01|891.21|891.02|888.22|0
1657173300000|2022-07-07 05:55:00|893.51|890.71|892.76|889.96|894.01|891.21|892.51|889.71|0
1657173600000|2022-07-07 06:00:00|892.15|889.35|891.4|888.6|893.51|890.71|890.03|887.23|0
1657173900000|2022-07-07 06:05:00|891.52|888.72|890.52|887.72|893.26|890.46|890.52|887.72|0
1657174200000|2022-07-07 06:10:00|890.77|887.97|893.39|890.59|894.5|891.7|889.53|886.73|0
1657174500000|2022-07-07 06:15:00|893.26|890.46|892.51|889.71|893.39|890.59|890.52|887.72|0
1657174800000|2022-07-07 06:20:00|892.26|889.46|893.89|891.09|894.13|891.33|891.52|888.72|0
1657175100000|2022-07-07 06:25:00|893.76|890.96|893.76|890.96|895.13|892.33|892.76|889.96|0
1657175400000|2022-07-07 06:30:00|893.39|890.59|895.88|893.08|896.74|893.94|893.01|890.21|0
1657175700000|2022-07-07 06:35:00|895.75|892.95|896.62|893.82|897.74|894.94|895.5|892.7|0
1657176000000|2022-07-07 06:40:00|896.49|893.69|896.49|893.69|896.62|893.82|895.25|892.45|0
1657176300000|2022-07-07 06:45:00|896.24|893.44|895.25|892.45|896.49|893.69|894.63|891.83|0
1657176600000|2022-07-07 06:50:00|895.63|892.83|893.88|891.08|895.63|892.83|893.76|890.96|0
1657176900000|2022-07-07 06:55:00|894|891.2|895.25|892.45|895.5|892.7|893.14|890.34|0
1657177200000|2022-07-07 07:00:00|895|892.2|895.87|893.07|896.24|893.44|892.01|889.21|0
1657177500000|2022-07-07 07:05:00|895.3|892.9|892.06|889.66|895.55|893.15|891.81|889.41|0
1657177800000|2022-07-07 07:10:00|892.31|889.91|897.04|894.64|897.54|895.14|892.06|889.66|0
1657178100000|2022-07-07 07:15:00|896.79|894.39|896.92|894.52|899.28|896.88|896.29|893.89|0
1657178400000|2022-07-07 07:20:00|897.04|894.64|892.06|889.66|897.04|894.64|891.81|889.41|0
1657178700000|2022-07-07 07:25:00|892.56|890.16|893.53|891.13|894.28|891.88|892.19|889.79|0
1657179000000|2022-07-07 07:30:00|893.04|890.64|886.82|884.42|893.04|890.64|886.82|884.42|0
1657179300000|2022-07-07 07:35:00|887.07|884.67|888.56|886.16|888.94|886.54|886.82|884.42|0
1657179600000|2022-07-07 07:40:00|888.69|886.29|890.8|888.4|892.04|889.64|887.81|885.41|0
1657179900000|2022-07-07 07:45:00|891.05|888.65|890.3|887.9|891.79|889.39|889.43|887.03|0
1657180200000|2022-07-07 07:50:00|890.18|887.78|892.04|889.64|892.54|890.14|889.8|887.4|0
1657180500000|2022-07-07 07:55:00|891.3|888.9|890.05|887.65|891.67|889.27|889.31|886.91|0
1657180800000|2022-07-07 08:00:00|889.43|887.03|889.19|886.79|890.3|887.9|888.06|885.66|0
1657181100000|2022-07-07 08:05:00|889.31|886.91|885.82|883.42|889.68|887.28|885.33|882.93|0
1657181400000|2022-07-07 08:10:00|885.7|883.3|888.56|886.16|889.3|886.9|885.7|883.3|0
1657181700000|2022-07-07 08:15:00|888.69|886.29|888.94|886.54|889.3|886.9|888.06|885.66|0
1657182000000|2022-07-07 08:20:00|888.56|886.16|888.06|885.66|889.06|886.66|887.56|885.16|0
1657182300000|2022-07-07 08:25:00|887.81|885.41|887.56|885.16|888.69|886.29|887.56|885.16|0
1657182600000|2022-07-07 08:30:00|887.31|884.91|888.31|885.91|888.56|886.16|886.07|883.67|0
1657182900000|2022-07-07 08:35:00|888.44|886.04|891.05|888.65|892.54|890.14|887.07|884.67|0
1657183200000|2022-07-07 08:40:00|890.8|888.4|895.77|893.37|895.77|893.37|890.8|888.4|0
1657183500000|2022-07-07 08:45:00|895.65|893.25|896.27|893.87|896.52|894.12|894.28|891.88|0
1657183800000|2022-07-07 08:50:00|896.02|893.62|894.53|892.13|896.27|893.87|893.53|891.13|0
1657184100000|2022-07-07 08:55:00|894.28|891.88|890.55|888.15|898.51|896.11|885.57|883.17|0
1657184400000|2022-07-07 09:00:00|892.04|889.64|893.41|891.01|895.77|893.37|888.31|885.91|0
1657184700000|2022-07-07 09:05:00|893.53|891.13|892.29|889.89|896.4|894|891.29|888.89|0
1657185000000|2022-07-07 09:10:00|891.79|889.39|891.54|889.14|894.03|891.63|889.8|887.4|0
1657185300000|2022-07-07 09:15:00|891.29|888.89|888.31|885.91|891.79|889.39|887.81|885.41|0
1657185600000|2022-07-07 09:20:00|888.19|885.79|891.79|889.39|891.92|889.52|887.56|885.16|0
1657185900000|2022-07-07 09:25:00|891.54|889.14|893.03|890.63|893.78|891.38|890.05|887.65|0
1657186200000|2022-07-07 09:30:00|893.16|890.76|891.54|889.14|894.28|891.88|890.55|888.15|0
1657186500000|2022-07-07 09:35:00|891.42|889.02|891.54|889.14|893.03|890.63|889.55|887.15|0
1657186800000|2022-07-07 09:40:00|891.42|889.02|891.79|889.39|892.79|890.39|890.8|888.4|0
1657187100000|2022-07-07 09:45:00|892.04|889.64|893.78|891.38|894.78|892.38|891.54|889.14|0
1657187400000|2022-07-07 09:50:00|893.53|891.13|895.52|893.12|895.77|893.37|892.79|890.39|0
1657187700000|2022-07-07 09:55:00|895.27|892.87|896.52|894.12|896.77|894.37|894.66|892.26|0
1657188000000|2022-07-07 10:00:00|896.65|894.25|895.77|893.37|897.14|894.74|895.27|892.87|0
1657188300000|2022-07-07 10:05:00|896.02|893.62|896.89|894.49|897.01|894.61|894.16|891.76|0
1657188600000|2022-07-07 10:10:00|896.76|894.36|895.77|893.37|897.01|894.61|895.77|893.37|0
1657188900000|2022-07-07 10:15:00|895.9|893.5|899.38|896.98|899.5|897.1|894.77|892.37|0
1657189200000|2022-07-07 10:20:00|899.5|897.1|896.52|894.12|902.12|899.72|896.27|893.87|0
1657189500000|2022-07-07 10:25:00|896.27|893.87|895.15|892.75|897.76|895.36|894.65|892.25|0
1657189800000|2022-07-07 10:30:00|895.02|892.62|893.41|891.01|895.52|893.12|892.78|890.38|0
1657190100000|2022-07-07 10:35:00|893.28|890.88|893.03|890.63|895.27|892.87|893.03|890.63|0
1657190400000|2022-07-07 10:40:00|892.78|890.38|892.78|890.38|894.03|891.63|892.53|890.13|0
1657190700000|2022-07-07 10:45:00|892.53|890.13|892.53|890.13|893.03|890.63|891.54|889.14|0
1657191000000|2022-07-07 10:50:00|892.78|890.38|893.28|890.88|894.03|891.63|892.53|890.13|0
1657191300000|2022-07-07 10:55:00|893.53|891.13|891.79|889.39|895.4|893|891.42|889.02|0
1657191600000|2022-07-07 11:00:00|891.54|889.14|893.53|891.13|893.78|891.38|891.54|889.14|0
1657191900000|2022-07-07 11:05:00|893.78|891.38|894.52|892.12|894.77|892.37|893.03|890.63|0
1657192200000|2022-07-07 11:10:00|894.65|892.25|893.28|890.88|894.77|892.37|893.28|890.88|0
1657192500000|2022-07-07 11:15:00|893.53|891.13|893.78|891.38|894.9|892.5|893.03|890.63|0
1657192800000|2022-07-07 11:20:00|893.91|891.51|897.26|894.86|897.76|895.36|893.78|891.38|0
1657193100000|2022-07-07 11:25:00|897.14|894.74|897.01|894.61|897.14|894.74|894.77|892.37|0
1657193400000|2022-07-07 11:30:00|896.76|894.36|892.53|890.13|897.26|894.86|892.41|890.01|0
1657193700000|2022-07-07 11:35:00|892.41|890.01|892.78|890.38|893.28|890.88|891.54|889.14|0
1657194000000|2022-07-07 11:40:00|892.28|889.88|890.54|888.14|892.28|889.88|889.8|887.4|0
1657194300000|2022-07-07 11:45:00|889.8|887.4|890.92|888.52|892.53|890.13|889.8|887.4|0
1657194600000|2022-07-07 11:50:00|891.04|888.64|889.8|887.4|892.04|889.64|889.05|886.65|0
1657194900000|2022-07-07 11:55:00|889.55|887.15|887.06|884.66|889.55|887.15|886.31|883.91|0
1657195200000|2022-07-07 12:00:00|887.31|884.91|888.06|885.66|889.3|886.9|885.57|883.17|0
1657195500000|2022-07-07 12:05:00|887.81|885.41|887.56|885.16|888.55|886.15|886.81|884.41|0
1657195800000|2022-07-07 12:10:00|887.31|884.91|888.8|886.4|888.8|886.4|886.31|883.91|0
1657196100000|2022-07-07 12:15:00|888.93|886.53|892.53|890.13|892.53|890.13|888.43|886.03|0
1657196400000|2022-07-07 12:20:00|892.28|889.88|890.04|887.64|892.28|889.88|887.81|885.41|0
1657196700000|2022-07-07 12:25:00|890.17|887.77|890.42|888.02|891.04|888.64|888.55|886.15|0
1657197000000|2022-07-07 12:30:00|890.17|887.77|892.03|889.63|893.28|890.88|887.31|884.91|0
1657197300000|2022-07-07 12:35:00|892.41|890.01|890.54|888.14|893.03|890.63|889.3|886.9|0
1657197600000|2022-07-07 12:40:00|890.92|888.52|886.81|884.41|890.92|888.52|886.31|883.91|0
1657197900000|2022-07-07 12:45:00|886.56|884.16|886.77|884.37|889.25|886.85|884.32|881.92|0
1657198200000|2022-07-07 12:50:00|886.27|883.87|883.78|881.38|886.27|883.87|883.53|881.13|0
1657198500000|2022-07-07 12:55:00|884.03|881.63|886.65|884.25|886.65|884.25|883.53|881.13|0
1657198800000|2022-07-07 13:00:00|886.77|884.37|884.28|881.88|887.01|884.61|882.79|880.39|0
1657199100000|2022-07-07 13:05:00|884.53|882.13|886.15|883.75|887.26|884.86|883.53|881.13|0
1657199400000|2022-07-07 13:10:00|886.27|883.87|884.53|882.13|886.77|884.37|884.03|881.63|0
1657199700000|2022-07-07 13:15:00|884.78|882.38|886.77|884.37|887.89|885.49|884.78|882.38|0
1657200000000|2022-07-07 13:20:00|887.01|884.61|887.26|884.86|888.51|886.11|887.01|884.61|0
1657200300000|2022-07-07 13:25:00|887.01|884.61|884.77|882.37|887.01|884.61|883.78|881.38|0
1657200600000|2022-07-07 13:30:00|884.16|881.76|871.59|869.19|884.16|881.76|871.59|869.19|0
1657200900000|2022-07-07 13:35:00|871.34|868.94|869.37|866.97|873.09|870.69|865.89|863.49|0
1657201200000|2022-07-07 13:40:00|868.37|865.97|865.14|862.74|870.61|868.21|863.65|861.25|0
1657201500000|2022-07-07 13:45:00|865.64|863.24|861.66|859.26|867.63|865.23|860.92|858.52|0
1657201800000|2022-07-07 13:50:00|860.92|858.52|861.66|859.26|866.88|864.48|860.42|858.02|0
1657202100000|2022-07-07 13:55:00|861.91|859.51|862.41|860.01|864.89|862.49|861.66|859.26|0
1657202400000|2022-07-07 14:00:00|862.16|859.76|871.1|868.7|874.34|871.94|862.16|859.76|0
1657202700000|2022-07-07 14:05:00|871.6|869.2|870.36|867.96|875.33|872.93|869.36|866.96|0
1657203000000|2022-07-07 14:10:00|870.11|867.71|869.61|867.21|873.09|870.69|867.62|865.22|0
1657203300000|2022-07-07 14:15:00|869.12|866.72|873.09|870.69|874.59|872.19|867.13|864.73|0
1657203600000|2022-07-07 14:20:00|873.59|871.19|871.3|868.9|874.83|872.43|871.3|868.9|0
1657203900000|2022-07-07 14:25:00|871.8|869.4|867.82|865.42|871.8|869.4|867.57|865.17|0
1657204200000|2022-07-07 14:30:00|867.32|864.92|864.96|862.56|868.31|865.91|864.09|861.69|0
1657204500000|2022-07-07 14:35:00|864.84|862.44|866.77|864.37|868.27|865.87|863.54|861.14|0
1657204800000|2022-07-07 14:40:00|866.28|863.88|868.27|865.87|868.27|865.87|865.28|862.88|0
1657205100000|2022-07-07 14:45:00|868.02|865.62|862.79|860.39|870.26|867.86|862.79|860.39|0
1657205400000|2022-07-07 14:50:00|863.04|860.64|858.32|855.92|864.53|862.13|857.82|855.42|0
1657205700000|2022-07-07 14:55:00|858.07|855.67|862.3|859.9|862.8|860.4|858.07|855.67|0
1657206000000|2022-07-07 15:00:00|862.05|859.65|857.57|855.17|863.04|860.64|857.57|855.17|0
1657206300000|2022-07-07 15:05:00|857.82|855.42|858.32|855.92|858.32|855.92|855.83|853.43|0
1657206600000|2022-07-07 15:10:00|858.57|856.17|860.19|857.79|860.31|857.91|858.07|855.67|0
1657206900000|2022-07-07 15:15:00|860.06|857.66|860.06|857.66|860.56|858.16|857.32|854.92|0
1657207200000|2022-07-07 15:20:00|860.31|857.91|863.29|860.89|865.53|863.13|858.57|856.17|0
1657207500000|2022-07-07 15:25:00|862.8|860.4|863.79|861.39|864.29|861.89|859.31|856.91|0
1657207800000|2022-07-07 15:30:00|864.29|861.89|862.18|859.78|865.78|863.38|862.18|859.78|0
1657208100000|2022-07-07 15:35:00|863.04|860.64|862.79|860.39|864.04|861.64|860.81|858.41|0
1657208400000|2022-07-07 15:40:00|862.55|860.15|860.56|858.16|863.29|860.89|858.32|855.92|0
1657208700000|2022-07-07 15:45:00|860.31|857.91|858.07|855.67|861.05|858.65|857.82|855.42|0
1657209000000|2022-07-07 15:50:00|857.82|855.42|859.81|857.41|861.3|858.9|856.58|854.18|0
1657209300000|2022-07-07 15:55:00|860.06|857.66|857.07|854.67|861.05|858.65|857.07|854.67|0
1657209600000|2022-07-07 16:00:00|857.32|854.92|856.08|853.68|858.07|855.67|856.08|853.68|0
1657209900000|2022-07-07 16:05:00|856.21|853.81|857.07|854.67|858.57|856.17|855.09|852.69|0
1657210200000|2022-07-07 16:10:00|856.96|854.56|857.82|855.42|859.07|856.67|855.83|853.43|0
1657210500000|2022-07-07 16:15:00|857.57|855.17|855.59|853.19|858.82|856.42|855.47|853.07|0
1657210800000|2022-07-07 16:20:00|855.83|853.43|856.33|853.93|858.07|855.67|855.59|853.19|0
1657211100000|2022-07-07 16:25:00|856.21|853.81|855.83|853.43|857.08|854.68|854.72|852.32|0
1657211400000|2022-07-07 16:30:00|855.34|852.94|853.1|850.7|856.08|853.68|853.1|850.7|0
1657211700000|2022-07-07 16:35:00|852.85|850.45|854.84|852.44|855.09|852.69|851.86|849.46|0
1657212000000|2022-07-07 16:40:00|854.34|851.94|855.58|853.18|855.58|853.18|853.1|850.7|0
1657212300000|2022-07-07 16:45:00|855.34|852.94|856.83|854.43|857.08|854.68|853.35|850.95|0
1657212600000|2022-07-07 16:50:00|857.08|854.68|857.08|854.68|858.57|856.17|855.34|852.94|0
1657212900000|2022-07-07 16:55:00|857.32|854.92|855.34|852.94|858.57|856.17|855.09|852.69|0
1657213200000|2022-07-07 17:00:00|855.58|853.18|857.1|854.7|857.6|855.2|854.09|851.69|0
1657213500000|2022-07-07 17:05:00|857.6|855.2|856.85|854.45|859.34|856.94|855.61|853.21|0
1657213800000|2022-07-07 17:10:00|856.61|854.21|860.58|858.18|861.58|859.18|856.61|854.21|0
1657214100000|2022-07-07 17:15:00|860.09|857.69|859.09|856.69|861.33|858.93|858.84|856.44|0
1657214400000|2022-07-07 17:20:00|858.84|856.44|859.59|857.19|860.58|858.18|858.1|855.7|0
1657214700000|2022-07-07 17:25:00|859.84|857.44|861.08|858.68|861.58|859.18|859.34|856.94|0
1657215000000|2022-07-07 17:30:00|861.33|858.93|857.85|855.45|861.83|859.43|857.85|855.45|0
1657215300000|2022-07-07 17:35:00|857.98|855.58|856.85|854.45|858.35|855.95|856.36|853.96|0
1657215600000|2022-07-07 17:40:00|856.98|854.58|854.62|852.22|856.98|854.58|854.62|852.22|0
1657215900000|2022-07-07 17:45:00|854.37|851.97|854.37|851.97|854.87|852.47|852.88|850.48|0
1657216200000|2022-07-07 17:50:00|854.12|851.72|852.88|850.48|854.87|852.47|852.88|850.48|0
1657216500000|2022-07-07 17:55:00|852.63|850.23|851.64|849.24|852.88|850.48|851.14|848.74|0
1657216800000|2022-07-07 18:00:00|851.89|849.49|850.39|847.99|852.13|849.73|848.41|846.01|0
1657217100000|2022-07-07 18:05:00|850.64|848.24|849.4|847|850.89|848.49|848.41|846.01|0
1657217400000|2022-07-07 18:10:00|849.9|847.5|848.41|846.01|850.15|847.75|847.91|845.51|0
1657217700000|2022-07-07 18:15:00|848.65|846.25|848.65|846.25|850.15|847.75|848.41|846.01|0
1657218000000|2022-07-07 18:20:00|848.41|846.01|847.17|844.77|848.9|846.5|846.67|844.27|0
1657218300000|2022-07-07 18:25:00|846.92|844.52|846.42|844.02|847.66|845.26|846.17|843.77|0
1657218600000|2022-07-07 18:30:00|846.92|844.52|849.4|847|849.65|847.25|846.42|844.02|0
1657218900000|2022-07-07 18:35:00|850.89|848.49|848.41|846.01|852.38|849.98|848.16|845.76|0
1657219200000|2022-07-07 18:40:00|848.16|845.76|851.89|849.49|852.63|850.23|848.16|845.76|0
1657219500000|2022-07-07 18:45:00|852.13|849.73|849.15|846.75|852.13|849.73|848.9|846.5|0
1657219800000|2022-07-07 18:50:00|848.9|846.5|850.64|848.24|851.14|848.74|848.9|846.5|0
1657220100000|2022-07-07 18:55:00|850.39|847.99|847.41|845.01|850.64|848.24|846.92|844.52|0
1657220400000|2022-07-07 19:00:00|847.16|844.76|845.67|843.27|848.16|845.76|845.43|843.03|0
1657220700000|2022-07-07 19:05:00|845.18|842.78|844.18|841.78|846.17|843.77|843.19|840.79|0
1657221000000|2022-07-07 19:10:00|843.93|841.53|840.71|838.31|844.93|842.53|840.46|838.06|0
1657221300000|2022-07-07 19:15:00|840.46|838.06|839.71|837.31|840.95|838.55|838.47|836.07|0
1657221600000|2022-07-07 19:20:00|839.96|837.56|842.2|839.8|842.44|840.04|837.97|835.57|0
1657221900000|2022-07-07 19:25:00|842.44|840.04|845.67|843.27|845.67|843.27|841.45|839.05|0
1657222200000|2022-07-07 19:30:00|845.42|843.02|842.94|840.54|845.92|843.52|841.7|839.3|0
1657222500000|2022-07-07 19:35:00|842.69|840.29|848.41|846.01|849.15|846.75|840.95|838.55|0
1657222800000|2022-07-07 19:40:00|848.65|846.25|847.85|845.45|849.15|846.75|845.42|843.02|0
1657223100000|2022-07-07 19:45:00|848.1|845.7|846.11|843.71|849.84|847.44|844.87|842.47|0
1657223400000|2022-07-07 19:50:00|843.87|841.47|846.86|844.46|850.09|847.69|843.13|840.73|0
1657223700000|2022-07-07 19:55:00|847.6|845.2|845.36|842.96|848.6|846.2|843.38|840.98|0
1657224000000|2022-07-07 20:00:00|848.1|845.7|850.09|847.69|850.58|848.18|847.35|844.95|0
1657224300000|2022-07-07 20:05:00|850.34|847.94|850.09|847.69|850.47|848.07|848.84|846.44|0
1657224600000|2022-07-07 20:10:00|850.34|847.94|851.33|848.93|851.58|849.18|849.09|846.69|0
1657224900000|2022-07-07 20:15:00|851.53|848.73|852.77|849.97|853.52|850.72|851.53|848.73|0
1657225200000|2022-07-07 20:20:00|852.52|849.72|852.77|849.97|853.15|850.35|852.28|849.48|0
1657225500000|2022-07-07 20:25:00|852.52|849.72|851.81|849.01|852.52|849.72|851.53|848.73|0
1657225800000|2022-07-07 20:30:00|852.05|849.25|852.3|849.5|852.8|850|851.31|848.51|0
1657226100000|2022-07-07 20:35:00|852.55|849.75|852.3|849.5|852.68|849.88|851.56|848.76|0
1657226400000|2022-07-07 20:40:00|852.05|849.25|852.3|849.5|852.8|850|851.81|849.01|0
1657226700000|2022-07-07 20:45:00|852.55|849.75|853.67|850.87|853.79|850.99|851.56|848.76|0
1657227000000|2022-07-07 20:50:00|853.79|850.99|852.55|849.75|853.79|850.99|852.3|849.5|0
1657227300000|2022-07-07 20:55:00|852.3|849.5|852.43|849.63|852.8|850|852.05|849.25|0
1657227600000|2022-07-07 21:00:00|852.57|849.77|854.01|851.21|854.86|852.06|852.49|849.69|0
1657227900000|2022-07-07 21:05:00|854.2|851.4|854.31|851.51|854.34|851.54|854.01|851.21|0
1657228200000|2022-07-07 21:10:00|854.27|851.47|854.12|851.32|854.53|851.73|853.98|851.18|0
1657228500000|2022-07-07 21:15:00|854.05|851.25|853.94|851.14|854.27|851.47|853.87|851.07|0
1657228800000|2022-07-07 21:20:00|853.9|851.1|853.07|850.27|853.9|851.1|852.13|849.33|0
1657229100000|2022-07-07 21:25:00|853.03|850.23|852.71|849.91|853.14|850.34|852.27|849.47|0
1657229400000|2022-07-07 21:30:00|852.89|850.09|852.05|849.25|852.89|850.09|851.69|848.89|0
1657229700000|2022-07-07 21:35:00|852.02|849.22|851.91|849.11|852.02|849.22|851.69|848.89|0
1657230000000|2022-07-07 21:40:00|851.87|849.07|852.35|849.55|852.53|849.73|851.87|849.07|0
1657230300000|2022-07-07 21:45:00|852.38|849.58|852.24|849.44|852.38|849.58|851.76|848.96|0
1657230600000|2022-07-07 21:50:00|852.46|849.66|853.32|850.52|853.46|850.66|852.46|849.66|0
1657230900000|2022-07-07 21:55:00|853.21|850.41|854.49|851.69|854.49|851.69|852.85|850.05|0
1657231200000|2022-07-07 22:00:00|854.42|851.62|852.3|849.5|854.91|852.11|852.05|849.25|0
1657231500000|2022-07-07 22:05:00|852.43|849.63|851.8|849|852.68|849.88|851.19|848.39|0
1657231800000|2022-07-07 22:10:00|851.68|848.88|851.55|848.75|852.55|849.75|851.31|848.51|0
1657232100000|2022-07-07 22:15:00|851.8|849|852.3|849.5|852.55|849.75|851.3|848.5|0
1657232400000|2022-07-07 22:20:00|852.18|849.38|851.3|848.5|852.93|850.13|851.3|848.5|0
1657232700000|2022-07-07 22:25:00|851.55|848.75|852.05|849.25|852.05|849.25|851.55|848.75|0
1657233000000|2022-07-07 22:30:00|851.8|849|853.29|850.49|853.54|850.74|851.8|849|0
1657233300000|2022-07-07 22:35:00|853.54|850.74|854.78|851.98|854.78|851.98|853.04|850.24|0
1657233600000|2022-07-07 22:40:00|854.54|851.74|854.29|851.49|855.03|852.23|854.04|851.24|0
1657233900000|2022-07-07 22:45:00|854.54|851.74|854.04|851.24|855.03|852.23|853.04|850.24|0
1657234200000|2022-07-07 22:50:00|853.92|851.12|853.04|850.24|854.04|851.24|853.04|850.24|0
1657234500000|2022-07-07 22:55:00|853.29|850.49|852.05|849.25|853.54|850.74|851.55|848.75|0
1657234800000|2022-07-07 23:00:00|851.8|849|853.04|850.24|854.04|851.24|851.3|848.5|0
1657235100000|2022-07-07 23:05:00|853.17|850.37|855.78|852.98|856.52|853.72|853.17|850.37|0
1657235400000|2022-07-07 23:10:00|855.91|853.11|855.03|852.23|856.28|853.48|854.54|851.74|0
1657235700000|2022-07-07 23:15:00|854.78|851.98|855.28|852.48|855.28|852.48|853.54|850.74|0
1657236000000|2022-07-07 23:20:00|855.53|852.73|854.54|851.74|855.78|852.98|854.54|851.74|0
1657236300000|2022-07-07 23:25:00|854.29|851.49|854.17|851.37|854.78|851.98|854.04|851.24|0
1657236600000|2022-07-07 23:30:00|854.04|851.24|854.29|851.49|855.28|852.48|854.04|851.24|0
1657236900000|2022-07-07 23:35:00|854.04|851.24|853.79|850.99|854.04|851.24|853.04|850.24|0
1657237200000|2022-07-07 23:40:00|854.29|851.49|853.29|850.49|855.53|852.73|852.43|849.63|0
1657237500000|2022-07-07 23:45:00|854.04|851.24|853.54|850.74|855.28|852.48|853.17|850.37|0
1657237800000|2022-07-07 23:50:00|853.42|850.62|853.79|850.99|854.78|851.98|853.29|850.49|0
1657238100000|2022-07-07 23:55:00|853.54|850.74|855.03|852.23|855.03|852.23|853.54|850.74|0
1657238400000|2022-07-08 00:00:00|854.29|851.49|853.54|850.74|854.66|851.86|849.81|847.01|0
1657238700000|2022-07-08 00:05:00|853.79|850.99|857.02|854.22|858.02|855.22|853.79|850.99|0
1657239000000|2022-07-08 00:10:00|857.15|854.35|857.27|854.47|857.52|854.72|856.03|853.23|0
1657239300000|2022-07-08 00:15:00|857.02|854.22|854.78|851.98|857.77|854.97|854.78|851.98|0
1657239600000|2022-07-08 00:20:00|854.53|851.73|855.66|852.86|857.27|854.47|854.53|851.73|0
1657239900000|2022-07-08 00:25:00|855.78|852.98|855.41|852.61|856.52|853.72|855.03|852.23|0
1657240200000|2022-07-08 00:30:00|855.53|852.73|856.15|853.35|856.52|853.72|854.91|852.11|0
1657240500000|2022-07-08 00:35:00|856.27|853.47|853.79|850.99|856.27|853.47|853.54|850.74|0
1657240800000|2022-07-08 00:40:00|853.54|850.74|852.05|849.25|853.79|850.99|850.06|847.26|0
1657241100000|2022-07-08 00:45:00|852.3|849.5|852.05|849.25|852.79|849.99|851.68|848.88|0
1657241400000|2022-07-08 00:50:00|851.93|849.13|850.8|848|852.42|849.62|849.94|847.14|0
1657241700000|2022-07-08 00:55:00|850.68|847.88|849.94|847.14|851.18|848.38|848.94|846.14|0
1657242000000|2022-07-08 01:00:00|850.06|847.26|851.8|849|851.8|849|849.19|846.39|0
1657242300000|2022-07-08 01:05:00|852.3|849.5|851.93|849.13|852.54|849.74|851.3|848.5|0
1657242600000|2022-07-08 01:10:00|852.05|849.25|850.31|847.51|852.05|849.25|850.06|847.26|0
1657242900000|2022-07-08 01:15:00|850.06|847.26|849.69|846.89|850.55|847.75|847.32|844.52|0
1657243200000|2022-07-08 01:20:00|849.81|847.01|849.94|847.14|850.8|848|849.56|846.76|0
1657243500000|2022-07-08 01:25:00|850.06|847.26|848.7|845.9|850.31|847.51|848.32|845.52|0
1657243800000|2022-07-08 01:30:00|848.57|845.77|851.08|848.28|851.33|848.53|847.95|845.15|0
1657244100000|2022-07-08 01:35:00|850.96|848.16|851.33|848.53|852.57|849.77|850.96|848.16|0
1657244400000|2022-07-08 01:40:00|851.58|848.78|849.59|846.79|852.07|849.27|849.34|846.54|0
1657244700000|2022-07-08 01:45:00|849.34|846.54|851.83|849.03|852.57|849.77|849.34|846.54|0
1657245000000|2022-07-08 01:50:00|852.07|849.27|853.81|851.01|854.56|851.76|851.58|848.78|0
1657245300000|2022-07-08 01:55:00|854.06|851.26|853.32|850.52|854.81|852.01|853.07|850.27|0
1657245600000|2022-07-08 02:00:00|853.07|850.27|852.82|850.02|853.07|850.27|851.58|848.78|0
1657245900000|2022-07-08 02:05:00|853.07|850.27|854.31|851.51|854.56|851.76|852.82|850.02|0
1657246200000|2022-07-08 02:10:00|854.44|851.64|853.07|850.27|854.44|851.64|852.32|849.52|0
1657246500000|2022-07-08 02:15:00|852.82|850.02|852.57|849.77|853.44|850.64|852.07|849.27|0
1657246800000|2022-07-08 02:20:00|852.32|849.52|852.07|849.27|852.57|849.77|851.58|848.78|0
1657247100000|2022-07-08 02:25:00|851.82|849.02|850.83|848.03|853.07|850.27|850.58|847.78|0
1657247400000|2022-07-08 02:30:00|850.33|847.53|853.81|851.01|854.31|851.51|848.97|846.17|0
1657247700000|2022-07-08 02:35:00|854.06|851.26|852.07|849.27|854.56|851.76|851.82|849.02|0
1657248000000|2022-07-08 02:40:00|852.2|849.4|854.06|851.26|854.06|851.26|851.58|848.78|0
1657248300000|2022-07-08 02:45:00|854.31|851.51|857.79|854.99|859.03|856.23|854.31|851.51|0
1657248600000|2022-07-08 02:50:00|858.17|855.37|856.55|853.75|858.54|855.74|855.93|853.13|0
1657248900000|2022-07-08 02:55:00|856.68|853.88|862.02|859.22|863.51|860.71|856.43|853.63|0
1657249200000|2022-07-08 03:00:00|861.77|858.97|860.9|858.1|863.76|860.96|859.53|856.73|0
1657249500000|2022-07-08 03:05:00|861.02|858.22|859.91|857.11|862.02|859.22|859.28|856.48|0
1657249800000|2022-07-08 03:10:00|859.78|856.98|859.03|856.23|860.77|857.97|857.79|854.99|0
1657250100000|2022-07-08 03:15:00|858.78|855.98|859.28|856.48|860.03|857.23|858.04|855.24|0
1657250400000|2022-07-08 03:20:00|859.41|856.61|857.92|855.12|860.27|857.47|857.92|855.12|0
1657250700000|2022-07-08 03:25:00|857.79|854.99|859.53|856.73|860.52|857.72|857.04|854.24|0
1657251000000|2022-07-08 03:30:00|858.78|855.98|858.53|855.73|859.03|856.23|855.55|852.75|0
1657251300000|2022-07-08 03:35:00|858.04|855.24|859.03|856.23|859.03|856.23|857.29|854.49|0
1657251600000|2022-07-08 03:40:00|858.78|855.98|861.52|858.72|862.02|859.22|858.53|855.73|0
1657251900000|2022-07-08 03:45:00|861.27|858.47|860.27|857.47|863.64|860.84|859.66|856.86|0
1657252200000|2022-07-08 03:50:00|860.52|857.72|861.02|858.22|862.39|859.59|860.27|857.47|0
1657252500000|2022-07-08 03:55:00|861.27|858.47|863.26|860.46|863.76|860.96|861.27|858.47|0
1657252800000|2022-07-08 04:00:00|863.14|860.34|860.4|857.6|863.51|860.71|860.27|857.47|0
1657253100000|2022-07-08 04:05:00|860.27|857.47|860.52|857.72|862.76|859.96|859.78|856.98|0
1657253400000|2022-07-08 04:10:00|860.27|857.47|862.01|859.21|862.51|859.71|860.03|857.23|0
1657253700000|2022-07-08 04:15:00|862.26|859.46|862.51|859.71|862.51|859.71|861.02|858.22|0
1657254000000|2022-07-08 04:20:00|862.26|859.46|861.52|858.72|862.39|859.59|861.52|858.72|0
1657254300000|2022-07-08 04:25:00|861.77|858.97|861.77|858.97|862.51|859.71|861.27|858.47|0
1657254600000|2022-07-08 04:30:00|861.02|858.22|861.15|858.35|861.52|858.72|859.28|856.48|0
1657254900000|2022-07-08 04:35:00|861.02|858.22|861.02|858.22|862.01|859.21|860.27|857.47|0
1657255200000|2022-07-08 04:40:00|861.27|858.47|861.27|858.47|862.01|859.21|860.52|857.72|0
1657255500000|2022-07-08 04:45:00|861.52|858.72|861.27|858.47|862.26|859.46|861.27|858.47|0
1657255800000|2022-07-08 04:50:00|861.4|858.6|860.77|857.97|861.76|858.96|860.77|857.97|0
1657256100000|2022-07-08 04:55:00|860.52|857.72|858.66|855.86|860.52|857.72|858.04|855.24|0
1657256400000|2022-07-08 05:00:00|858.53|855.73|860.52|857.72|860.52|857.72|857.79|854.99|0
1657256700000|2022-07-08 05:05:00|860.15|857.35|860.02|857.22|861.27|858.47|859.41|856.61|0
1657257000000|2022-07-08 05:10:00|860.27|857.47|861.02|858.22|861.27|858.47|859.03|856.23|0
1657257300000|2022-07-08 05:15:00|860.9|858.1|860.4|857.6|861.27|858.47|859.03|856.23|0
1657257600000|2022-07-08 05:20:00|860.52|857.72|862.76|859.96|862.76|859.96|860.52|857.72|0
1657257900000|2022-07-08 05:25:00|862.51|859.71|861.52|858.72|862.51|859.71|860.02|857.22|0
1657258200000|2022-07-08 05:30:00|861.76|858.96|860.77|857.97|862.51|859.71|860.52|857.72|0
1657258500000|2022-07-08 05:35:00|860.52|857.72|861.76|858.96|861.76|858.96|859.53|856.73|0
1657258800000|2022-07-08 05:40:00|862.01|859.21|864.5|861.7|865|862.2|861.52|858.72|0
1657259100000|2022-07-08 05:45:00|864.75|861.95|862.76|859.96|865.25|862.45|862.76|859.96|0
1657259400000|2022-07-08 05:50:00|863.01|860.21|866.24|863.44|866.24|863.44|862.76|859.96|0
1657259700000|2022-07-08 05:55:00|865.99|863.19|865.74|862.94|867.48|864.68|865|862.2|0
1657260000000|2022-07-08 06:00:00|865.25|862.45|864.25|861.45|865.25|862.45|862.76|859.96|0
1657260300000|2022-07-08 06:05:00|864.5|861.7|862.64|859.84|864.75|861.95|861.64|858.84|0
1657260600000|2022-07-08 06:10:00|862.51|859.71|862.39|859.59|862.64|859.84|860.52|857.72|0
1657260900000|2022-07-08 06:15:00|862.51|859.71|863.5|860.7|864.38|861.58|861.51|858.71|0
1657261200000|2022-07-08 06:20:00|863.25|860.45|865.24|862.44|865.24|862.44|863.14|860.34|0
1657261500000|2022-07-08 06:25:00|865|862.2|865.67|862.87|865.79|862.99|864.77|861.97|0
1657261800000|2022-07-08 06:30:00|865.79|862.99|866.66|863.86|866.78|863.98|865.54|862.74|0
1657262100000|2022-07-08 06:35:00|866.78|863.98|864.79|861.99|867.28|864.48|864.54|861.74|0
1657262400000|2022-07-08 06:40:00|865.04|862.24|864.54|861.74|865.29|862.49|864.29|861.49|0
1657262700000|2022-07-08 06:45:00|864.42|861.62|862.8|860|864.54|861.74|862.19|859.39|0
1657263000000|2022-07-08 06:50:00|863.05|860.25|861.56|858.76|863.05|860.25|861.31|858.51|0
1657263300000|2022-07-08 06:55:00|861.31|858.51|860.35|856.99|862.34|858.98|860.1|856.74|0
1657263600000|2022-07-08 07:00:00|860.6|857.24|862.09|858.73|863.08|859.72|859.85|856.49|0
1657263900000|2022-07-08 07:05:00|861.35|858.47|862.1|859.7|863.84|861.44|861.1|858.22|0
1657264200000|2022-07-08 07:10:00|861.99|859.59|862.35|859.95|863.1|860.7|859.87|857.47|0
1657264500000|2022-07-08 07:15:00|861.86|859.46|859.75|857.35|862.1|859.7|859|856.6|0
1657264800000|2022-07-08 07:20:00|859.87|857.47|858.13|855.73|860.36|857.96|857.51|855.11|0
1657265100000|2022-07-08 07:25:00|858.26|855.86|859.62|857.22|859.87|857.47|857.38|854.98|0
1657265400000|2022-07-08 07:30:00|859.75|857.35|855.89|853.49|859.75|857.35|855.39|852.99|0
1657265700000|2022-07-08 07:35:00|855.64|853.24|854.65|852.25|855.89|853.49|852.66|850.26|0
1657266000000|2022-07-08 07:40:00|854.53|852.13|857.13|854.73|857.38|854.98|853.65|851.25|0
1657266300000|2022-07-08 07:45:00|857.01|854.61|857.88|855.48|858.87|856.47|856.88|854.48|0
1657266600000|2022-07-08 07:50:00|858.01|855.61|859.87|857.47|860.86|858.46|857.76|855.36|0
1657266900000|2022-07-08 07:55:00|859.62|857.22|858.1|855.7|859.84|857.44|857.98|855.58|0
1657267200000|2022-07-08 08:00:00|858.6|856.2|857.85|855.45|858.85|856.45|857.6|855.2|0
1657267500000|2022-07-08 08:05:00|857.98|855.58|854.62|852.22|858.6|856.2|854.12|851.72|0
1657267800000|2022-07-08 08:10:00|854.37|851.97|855.74|853.34|856.36|853.96|853.38|850.98|0
1657268100000|2022-07-08 08:15:00|855.25|852.85|856.86|854.46|857.73|855.33|855.12|852.72|0
1657268400000|2022-07-08 08:20:00|857.85|855.45|859.34|856.94|860.59|858.19|857.48|855.08|0
1657268700000|2022-07-08 08:25:00|859.59|857.19|861.08|858.68|861.08|858.68|858.85|856.45|0
1657269000000|2022-07-08 08:30:00|861.33|858.93|863.07|860.67|863.45|861.05|861.21|858.81|0
1657269300000|2022-07-08 08:35:00|863.32|860.92|864.69|862.29|865.06|862.66|862.82|860.42|0
1657269600000|2022-07-08 08:40:00|864.81|862.41|862.82|860.42|865.06|862.66|862.82|860.42|0
1657269900000|2022-07-08 08:45:00|863.32|860.92|863.32|860.92|864.56|862.16|862.08|859.68|0
1657270200000|2022-07-08 08:50:00|863.45|861.05|860.83|858.43|864.07|861.67|860.59|858.19|0
1657270500000|2022-07-08 08:55:00|860.59|858.19|863.32|860.92|863.57|861.17|860.59|858.19|0
1657270800000|2022-07-08 09:00:00|863.2|860.8|865.84|863.44|866.58|864.18|862.82|860.42|0
1657271100000|2022-07-08 09:05:00|866.08|863.68|866.33|863.93|866.58|864.18|865.59|863.19|0
1657271400000|2022-07-08 09:10:00|866.58|864.18|867.08|864.68|867.33|864.93|865.09|862.69|0
1657271700000|2022-07-08 09:15:00|867.33|864.93|867.83|865.43|867.83|865.43|864.59|862.19|0
1657272000000|2022-07-08 09:20:00|868.07|865.67|865.84|863.44|868.82|866.42|865.59|863.19|0
1657272300000|2022-07-08 09:25:00|866.08|863.68|864.34|861.94|867.08|864.68|863.85|861.45|0
1657272600000|2022-07-08 09:30:00|864.22|861.82|861.36|858.96|864.84|862.44|861.11|858.71|0
1657272900000|2022-07-08 09:35:00|861.24|858.84|859.12|856.72|861.86|859.46|859.12|856.72|0
1657273200000|2022-07-08 09:40:00|858.63|856.23|857.38|854.98|859.37|856.97|856.52|854.12|0
1657273500000|2022-07-08 09:45:00|857.14|854.74|859|856.6|859.12|856.72|856.89|854.49|0
1657273800000|2022-07-08 09:50:00|859.62|857.22|859.12|856.72|859.87|857.47|857.88|855.48|0
1657274100000|2022-07-08 09:55:00|859.25|856.85|857.51|855.11|859.25|856.85|856.14|853.74|0
1657274400000|2022-07-08 10:00:00|857.88|855.48|856.64|854.24|857.88|855.48|855.64|853.24|0
1657274700000|2022-07-08 10:05:00|856.39|853.99|852.91|850.51|856.64|854.24|852.91|850.51|0
1657275000000|2022-07-08 10:10:00|853.04|850.64|851.87|849.47|854.1|851.7|850.87|848.47|0
1657275300000|2022-07-08 10:15:00|851.62|849.22|848.14|845.74|852.12|849.72|848.14|845.74|0
1657275600000|2022-07-08 10:20:00|847.89|845.49|847.14|844.74|849.63|847.23|846.78|844.38|0
1657275900000|2022-07-08 10:25:00|846.78|844.38|844.91|842.51|847.89|845.49|842.92|840.52|0
1657276200000|2022-07-08 10:30:00|845.16|842.76|845.04|842.64|846.4|844|843.17|840.77|0
1657276500000|2022-07-08 10:35:00|845.54|843.14|846.9|844.5|848.39|845.99|844.54|842.14|0
1657276800000|2022-07-08 10:40:00|846.65|844.25|847.4|845|848.14|845.74|846.65|844.25|0
1657277100000|2022-07-08 10:45:00|847.15|844.75|849.88|847.48|850.13|847.73|847.15|844.75|0
1657277400000|2022-07-08 10:50:00|849.63|847.23|854.35|851.95|854.6|852.2|849.26|846.86|0
1657277700000|2022-07-08 10:55:00|854.85|852.45|856.84|854.44|858.58|856.18|854.85|852.45|0
1657278000000|2022-07-08 11:00:00|856.59|854.19|854.85|852.45|856.59|854.19|854.11|851.71|0
1657278300000|2022-07-08 11:05:00|854.73|852.33|857.22|854.82|857.59|855.19|854.6|852.2|0
1657278600000|2022-07-08 11:10:00|857.09|854.69|855.1|852.7|857.34|854.94|853.86|851.46|0
1657278900000|2022-07-08 11:15:00|855.6|853.2|852.61|850.21|855.6|853.2|852.49|850.09|0
1657279200000|2022-07-08 11:20:00|852.37|849.97|850.13|847.73|853.49|851.09|849.88|847.48|0
1657279500000|2022-07-08 11:25:00|849.88|847.48|851.87|849.47|853.36|850.96|849.63|847.23|0
1657279800000|2022-07-08 11:30:00|851.62|849.22|851.12|848.72|851.87|849.47|849.88|847.48|0
1657280100000|2022-07-08 11:35:00|851.37|848.97|852.12|849.72|853.86|851.46|851.12|848.72|0
1657280400000|2022-07-08 11:40:00|852.49|850.09|853.99|851.59|855.6|853.2|851.87|849.47|0
1657280700000|2022-07-08 11:45:00|853.86|851.46|850.38|847.98|853.86|851.46|850.38|847.98|0
1657281000000|2022-07-08 11:50:00|850.62|848.22|850.75|848.35|852.12|849.72|849.63|847.23|0
1657281300000|2022-07-08 11:55:00|850.87|848.47|852.12|849.72|854.1|851.7|850.75|848.35|0
1657281600000|2022-07-08 12:00:00|852.36|849.96|849.63|847.23|852.86|850.46|849.63|847.23|0
1657281900000|2022-07-08 12:05:00|849.88|847.48|851.37|848.97|852.36|849.96|849.88|847.48|0
1657282200000|2022-07-08 12:10:00|851.62|849.22|849.38|846.98|851.87|849.47|849.13|846.73|0
1657282500000|2022-07-08 12:15:00|849.63|847.23|849.88|847.48|850.13|847.73|847.89|845.49|0
1657282800000|2022-07-08 12:20:00|849.63|847.23|849.63|847.23|850.38|847.98|847.39|844.99|0
1657283100000|2022-07-08 12:25:00|849.76|847.36|849.76|847.36|851.12|848.72|848.39|845.99|0
1657283400000|2022-07-08 12:30:00|849.88|847.48|864.59|862.19|870.31|867.91|849.88|847.48|0
1657283700000|2022-07-08 12:35:00|862.85|860.45|862.85|860.45|867.2|864.8|858.62|856.22|0
1657284000000|2022-07-08 12:40:00|862.6|860.2|873.04|870.64|873.29|870.89|862.6|860.2|0
1657284300000|2022-07-08 12:45:00|872.55|870.15|880.5|878.1|883|880.6|870.56|868.16|0
1657284600000|2022-07-08 12:50:00|880.75|878.35|874.53|872.13|880.75|878.35|872.79|870.39|0
1657284900000|2022-07-08 12:55:00|874.78|872.38|868.31|865.91|874.78|872.38|867.81|865.41|0
1657285200000|2022-07-08 13:00:00|868.44|866.04|864.21|861.81|868.44|866.04|863.59|861.19|0
1657285500000|2022-07-08 13:05:00|864.83|862.43|866.57|864.17|869.31|866.91|863.59|861.19|0
1657285800000|2022-07-08 13:10:00|866.2|863.8|864.78|862.38|870.05|867.65|864.54|862.14|0
1657286100000|2022-07-08 13:15:00|864.54|862.14|863.29|860.89|867.27|864.87|863.04|860.64|0
1657286400000|2022-07-08 13:20:00|863.04|860.64|864.54|862.14|866.53|864.13|863.04|860.64|0
1657286700000|2022-07-08 13:25:00|864.29|861.89|863.29|860.89|867.02|864.62|862.79|860.39|0
1657287000000|2022-07-08 13:30:00|864.42|862.02|861.8|859.4|867.77|865.37|859.31|856.91|0
1657287300000|2022-07-08 13:35:00|863.42|861.02|856.33|853.93|865.66|863.26|854.84|852.44|0
1657287600000|2022-07-08 13:40:00|857.07|854.67|857.01|854.61|860.06|857.66|851.6|849.2|0
1657287900000|2022-07-08 13:45:00|856.64|854.24|868.45|866.05|869.2|866.8|854.02|851.62|0
1657288200000|2022-07-08 13:50:00|868.95|866.55|874.93|872.53|877.42|875.02|868.45|866.05|0
1657288500000|2022-07-08 13:55:00|876.17|873.77|873.67|871.27|877.42|875.02|870.2|867.8|0
1657288800000|2022-07-08 14:00:00|873.69|871.29|869.21|866.81|879.67|877.27|869.21|866.81|0
1657289100000|2022-07-08 14:05:00|868.96|866.56|871.45|869.05|875.68|873.28|868.96|866.56|0
1657289400000|2022-07-08 14:10:00|872.7|870.3|864.48|862.08|873.44|871.04|863.49|861.09|0
1657289700000|2022-07-08 14:15:00|863.99|861.59|863.74|861.34|865.73|863.33|861.99|859.59|0
1657290000000|2022-07-08 14:20:00|863.87|861.47|856.77|854.37|866.23|863.83|856.77|854.37|0
1657290300000|2022-07-08 14:25:00|856.52|854.12|845.83|843.43|856.52|854.12|843.09|840.69|0
1657290600000|2022-07-08 14:30:00|844.83|842.43|844.09|841.69|846.08|843.68|842.35|839.95|0
1657290900000|2022-07-08 14:35:00|843.59|841.19|841.6|839.2|844.83|842.43|838.37|835.97|0
1657291200000|2022-07-08 14:40:00|841.35|838.95|839.75|837.35|844.58|842.18|839.75|837.35|0
1657291500000|2022-07-08 14:45:00|840|837.6|840.99|838.59|841.24|838.84|839|836.6|0
1657291800000|2022-07-08 14:50:00|841.24|838.84|847.59|845.19|848.96|846.56|840.74|838.34|0
1657292100000|2022-07-08 14:55:00|847.46|845.06|841.24|838.84|847.46|845.06|839.63|837.23|0
1657292400000|2022-07-08 15:00:00|840.49|838.09|840.74|838.34|842.98|840.58|838.5|836.1|0
1657292700000|2022-07-08 15:05:00|840.49|838.09|833.78|831.38|842.98|840.58|833.53|831.13|0
1657293000000|2022-07-08 15:10:00|834.03|831.63|838.63|836.23|839|836.6|833.03|830.63|0
1657293300000|2022-07-08 15:15:00|838.5|836.1|840.24|837.84|841.49|839.09|837.01|834.61|0
1657293600000|2022-07-08 15:20:00|840|837.6|836.51|834.11|840|837.6|835.27|832.87|0
1657293900000|2022-07-08 15:25:00|836.02|833.62|832.78|830.38|836.14|833.74|829.8|827.4|0
1657294200000|2022-07-08 15:30:00|832.53|830.13|831.04|828.64|835.02|832.62|830.29|827.89|0
1657294500000|2022-07-08 15:35:00|830.79|828.39|835.52|833.12|837.76|835.36|830.79|828.39|0
1657294800000|2022-07-08 15:40:00|835.27|832.87|838.01|835.61|839|836.6|834.77|832.37|0
1657295100000|2022-07-08 15:45:00|837.26|834.86|843.48|841.08|845.35|842.95|837.26|834.86|0
1657295400000|2022-07-08 15:50:00|843.73|841.33|840.24|837.84|844.23|841.83|839.5|837.1|0
1657295700000|2022-07-08 15:55:00|840.49|838.09|836.76|834.36|841.24|838.84|836.76|834.36|0
1657296000000|2022-07-08 16:00:00|836.51|834.11|839.5|837.1|840|837.6|836.51|834.11|0
1657296300000|2022-07-08 16:05:00|839.75|837.35|846.71|844.31|847.71|845.31|839.5|837.1|0
1657296600000|2022-07-08 16:10:00|846.96|844.56|847.48|845.08|848.23|845.83|844|841.6|0
1657296900000|2022-07-08 16:15:00|847.23|844.83|844|841.6|848.48|846.08|843.88|841.48|0
1657297200000|2022-07-08 16:20:00|844.25|841.85|850.47|848.07|850.96|848.56|842.75|840.35|0
1657297500000|2022-07-08 16:25:00|849.72|847.32|855.94|853.54|856.44|854.04|849.1|846.7|0
1657297800000|2022-07-08 16:30:00|856.44|854.04|857.44|855.04|859.68|857.28|854.45|852.05|0
1657298100000|2022-07-08 16:35:00|857.69|855.29|862.42|860.02|862.67|860.27|854.95|852.55|0
1657298400000|2022-07-08 16:40:00|862.91|860.51|860.42|858.02|865.4|863|860.18|857.78|0
1657298700000|2022-07-08 16:45:00|860.67|858.27|858.93|856.53|865.4|863|858.43|856.03|0
1657299000000|2022-07-08 16:50:00|859.18|856.78|862.91|860.51|865.65|863.25|858.68|856.28|0
1657299300000|2022-07-08 16:55:00|863.16|860.76|864.79|862.39|865.65|863.25|860.17|857.77|0
1657299600000|2022-07-08 17:00:00|865.4|863|867.4|865|869.39|866.99|862.66|860.26|0
1657299900000|2022-07-08 17:05:00|867.65|865.25|860.23|857.83|867.65|865.25|859.98|857.58|0
1657300200000|2022-07-08 17:10:00|859.98|857.58|858.74|856.34|860.48|858.08|857.25|854.85|0
1657300500000|2022-07-08 17:15:00|858.99|856.59|860.73|858.33|862.97|860.57|858.74|856.34|0
1657300800000|2022-07-08 17:20:00|861.23|858.83|861.48|859.08|862.47|860.07|860.23|857.83|0
1657301100000|2022-07-08 17:25:00|861.23|858.83|853.22|850.82|861.23|858.83|852.97|850.57|0
1657301400000|2022-07-08 17:30:00|852.97|850.57|854.22|851.82|855.71|853.31|852.97|850.57|0
1657301700000|2022-07-08 17:35:00|853.97|851.57|853.22|850.82|856.95|854.55|852.47|850.07|0
1657302000000|2022-07-08 17:40:00|852.97|850.57|852.23|849.83|853.47|851.07|850.48|848.08|0
1657302300000|2022-07-08 17:45:00|852.72|850.32|848|845.6|853.97|851.57|847.5|845.1|0
1657302600000|2022-07-08 17:50:00|847.75|845.35|846.75|844.35|848.99|846.59|845.76|843.36|0
1657302900000|2022-07-08 17:55:00|847|844.6|851.44|849.04|853.18|850.78|846.75|844.35|0
1657303200000|2022-07-08 18:00:00|851.69|849.29|851.19|848.79|855.42|853.02|850.19|847.79|0
1657303500000|2022-07-08 18:05:00|850.94|848.54|845.96|843.56|850.94|848.54|845.21|842.81|0
1657303800000|2022-07-08 18:10:00|846.21|843.81|846.71|844.31|848.45|846.05|845.96|843.56|0
1657304100000|2022-07-08 18:15:00|846.46|844.06|845.21|842.81|848.2|845.8|845.21|842.81|0
1657304400000|2022-07-08 18:20:00|844.96|842.56|842.19|839.79|845.71|843.31|840.44|838.04|0
1657304700000|2022-07-08 18:25:00|842.68|840.28|840.69|838.29|843.93|841.53|839.95|837.55|0
1657305000000|2022-07-08 18:30:00|840.19|837.79|837.71|835.31|841.19|838.79|837.71|835.31|0
1657305300000|2022-07-08 18:35:00|837.46|835.06|837.21|834.81|839.45|837.05|835.71|833.31|0
1657305600000|2022-07-08 18:40:00|836.96|834.56|834|831.6|838.48|836.08|834|831.6|0
1657305900000|2022-07-08 18:45:00|834.25|831.85|838.23|835.83|838.23|835.83|833.75|831.35|0
1657306200000|2022-07-08 18:50:00|837.73|835.33|841.71|839.31|841.96|839.56|836.24|833.84|0
1657306500000|2022-07-08 18:55:00|841.96|839.56|835.74|833.34|842.71|840.31|835.74|833.34|0
1657306800000|2022-07-08 19:00:00|836.24|833.84|834|831.6|838.73|836.33|832.75|830.35|0
1657307100000|2022-07-08 19:05:00|833.75|831.35|840.47|838.07|841.09|838.69|833.75|831.35|0
1657307400000|2022-07-08 19:10:00|840.22|837.82|835.99|833.59|841.21|838.81|834.5|832.1|0
1657307700000|2022-07-08 19:15:00|835.49|833.09|838.23|835.83|839.72|837.32|835.49|833.09|0
1657308000000|2022-07-08 19:20:00|837.98|835.58|840.47|838.07|840.72|838.32|836.49|834.09|0
1657308300000|2022-07-08 19:25:00|840.72|838.32|840.72|838.32|842.21|839.81|839.47|837.07|0
1657308600000|2022-07-08 19:30:00|840.47|838.07|844.7|842.3|846.69|844.29|839.47|837.07|0
1657308900000|2022-07-08 19:35:00|844.45|842.05|844.95|842.55|847.19|844.79|841.46|839.06|0
1657309200000|2022-07-08 19:40:00|844.7|842.3|840.94|838.54|845.2|842.8|840.2|837.8|0
1657309500000|2022-07-08 19:45:00|841.69|839.29|845.3|842.9|846.17|843.77|840.94|838.54|0
1657309800000|2022-07-08 19:50:00|845.92|843.52|844.68|842.28|848.66|846.26|843.68|841.28|0
1657310100000|2022-07-08 19:55:00|844.93|842.53|850.4|848|851.9|849.5|842.44|840.04|0
1657310400000|2022-07-08 20:00:00|849.66|847.26|847.42|845.02|852.15|849.75|846.42|844.02|0
1657310700000|2022-07-08 20:05:00|847.17|844.77|847.17|844.77|847.91|845.51|846.17|843.77|0
1657311000000|2022-07-08 20:10:00|846.92|844.52|845.92|843.52|847.42|845.02|845.67|843.27|0
1657498500000|2022-07-11 00:15:00|859.59|856.79|861.21|858.41|861.58|858.78|859.59|856.79|0
1657498800000|2022-07-11 00:20:00|861.09|858.29|858.59|855.79|861.09|858.29|857.6|854.8|0
1657499100000|2022-07-11 00:25:00|858.84|856.04|857.1|854.3|858.84|856.04|855.61|852.81|0
1657499400000|2022-07-11 00:30:00|856.85|854.05|858.84|856.04|858.84|856.04|854.86|852.06|0
1657499700000|2022-07-11 00:35:00|858.59|855.79|858.59|855.79|859.59|856.79|857.85|855.05|0
1657500000000|2022-07-11 00:40:00|858.35|855.55|859.34|856.54|859.59|856.79|857.6|854.8|0
1657500300000|2022-07-11 00:45:00|859.59|856.79|859.34|856.54|859.59|856.79|858.1|855.3|0
1657500600000|2022-07-11 00:50:00|859.59|856.79|857.6|854.8|859.59|856.79|857.35|854.55|0
1657500900000|2022-07-11 00:55:00|857.73|854.93|857.48|854.68|857.73|854.93|855.61|852.81|0
1657501200000|2022-07-11 01:00:00|857.6|854.8|861.08|858.28|861.08|858.28|857.35|854.55|0
1657501500000|2022-07-11 01:05:00|861.58|858.78|863.33|860.53|865.32|862.52|861.58|858.78|0
1657501800000|2022-07-11 01:10:00|862.96|860.16|861.58|858.78|864.32|861.52|861.58|858.78|0
1657502100000|2022-07-11 01:15:00|861.33|858.53|864.45|861.65|865.82|863.02|861.33|858.53|0
1657502400000|2022-07-11 01:20:00|864.57|861.77|867.56|864.76|867.56|864.76|864.32|861.52|0
1657502700000|2022-07-11 01:25:00|867.31|864.51|868.56|865.76|868.56|865.76|866.32|863.52|0
1657503000000|2022-07-11 01:30:00|868.31|865.51|866.94|864.14|868.56|865.76|865.57|862.77|0
1657503300000|2022-07-11 01:35:00|866.81|864.01|868.56|865.76|870.55|867.75|866.81|864.01|0
1657503600000|2022-07-11 01:40:00|868.81|866.01|867.56|864.76|869.06|866.26|866.44|863.64|0
1657503900000|2022-07-11 01:45:00|867.81|865.01|868.31|865.51|869.43|866.63|866.81|864.01|0
1657504200000|2022-07-11 01:50:00|868.56|865.76|872.79|869.99|874.04|871.24|868.56|865.76|0
1657504500000|2022-07-11 01:55:00|873.04|870.24|874.04|871.24|874.54|871.74|871.8|869|0
1657504800000|2022-07-11 02:00:00|874.29|871.49|875.78|872.98|876.16|873.36|873.17|870.37|0
1657505100000|2022-07-11 02:05:00|876.03|873.23|875.53|872.73|876.53|873.73|874.29|871.49|0
1657505400000|2022-07-11 02:10:00|875.78|872.98|876.28|873.48|876.53|873.73|874.67|871.87|0
1657505700000|2022-07-11 02:15:00|876.16|873.36|876.53|873.73|876.53|873.73|876.03|873.23|0
1657506000000|2022-07-11 02:20:00|876.28|873.48|875.04|872.24|876.53|873.73|874.29|871.49|0
1657506300000|2022-07-11 02:25:00|875.28|872.48|874.04|871.24|875.53|872.73|874.04|871.24|0
1657506600000|2022-07-11 02:30:00|873.79|870.99|873.17|870.37|875.28|872.48|872.79|869.99|0
1657506900000|2022-07-11 02:35:00|873.29|870.49|873.67|870.87|875.04|872.24|872.54|869.74|0
1657507200000|2022-07-11 02:40:00|873.42|870.62|872.29|869.49|873.79|870.99|872.05|869.25|0
1657507500000|2022-07-11 02:45:00|872.54|869.74|874.04|871.24|874.67|871.87|872.29|869.49|0
1657507800000|2022-07-11 02:50:00|873.92|871.12|876.28|873.48|876.28|873.48|873.92|871.12|0
1657508100000|2022-07-11 02:55:00|876.53|873.73|876.03|873.23|876.53|873.73|874.79|871.99|0
1657508400000|2022-07-11 03:00:00|876.28|873.48|876.28|873.48|876.53|873.73|875.53|872.73|0
1657508700000|2022-07-11 03:05:00|876.53|873.73|875.04|872.24|876.53|873.73|874.79|871.99|0
1657509000000|2022-07-11 03:10:00|875.28|872.48|878.52|875.72|879.15|876.35|874.29|871.49|0
1657509300000|2022-07-11 03:15:00|878.4|875.6|877.28|874.48|880.02|877.22|877.16|874.36|0
1657509600000|2022-07-11 03:20:00|877.03|874.23|876.53|873.73|878.77|875.97|876.28|873.48|0
1657509900000|2022-07-11 03:25:00|876.41|873.61|875.78|872.98|877.16|874.36|875.28|872.48|0
1657510200000|2022-07-11 03:30:00|875.53|872.73|875.03|872.23|876.53|873.73|875.03|872.23|0
1657510500000|2022-07-11 03:35:00|875.28|872.48|873.54|870.74|875.53|872.73|873.54|870.74|0
1657510800000|2022-07-11 03:40:00|874.04|871.24|875.53|872.73|875.78|872.98|873.79|870.99|0
1657511100000|2022-07-11 03:45:00|875.28|872.48|874.54|871.74|876.03|873.23|874.29|871.49|0
1657511400000|2022-07-11 03:50:00|874.79|871.99|875.03|872.23|875.53|872.73|874.54|871.74|0
1657511700000|2022-07-11 03:55:00|875.28|872.48|874.29|871.49|875.53|872.73|874.04|871.24|0
1657512000000|2022-07-11 04:00:00|874.04|871.24|873.54|870.74|874.29|871.49|872.79|869.99|0
1657512300000|2022-07-11 04:05:00|873.79|870.99|874.04|871.24|874.29|871.49|873.79|870.99|0
1657512600000|2022-07-11 04:10:00|873.92|871.12|872.56|869.76|874.04|871.24|872.31|869.51|0
1657512900000|2022-07-11 04:15:00|872.31|869.51|873.06|870.26|873.31|870.51|872.31|869.51|0
1657513200000|2022-07-11 04:20:00|872.94|870.14|874.3|871.5|875.05|872.25|872.69|869.89|0
1657513500000|2022-07-11 04:25:00|874.43|871.63|874.3|871.5|875.05|872.25|873.8|871|0
1657513800000|2022-07-11 04:30:00|874.43|871.63|872.82|870.02|875.3|872.5|871.45|868.65|0
1657514100000|2022-07-11 04:35:00|872.7|869.9|873.31|870.51|873.81|871.01|872.32|869.52|0
1657514400000|2022-07-11 04:40:00|873.07|870.27|875.31|872.51|875.44|872.64|873.07|870.27|0
1657514700000|2022-07-11 04:45:00|875.06|872.26|875.06|872.26|875.06|872.26|873.94|871.14|0
1657515000000|2022-07-11 04:50:00|875.31|872.51|875.06|872.26|876.3|873.5|874.56|871.76|0
1657515300000|2022-07-11 04:55:00|875.31|872.51|875.56|872.76|876.05|873.25|874.81|872.01|0
1657515600000|2022-07-11 05:00:00|875.81|873.01|876.05|873.25|877.05|874.25|875.56|872.76|0
1657515900000|2022-07-11 05:05:00|876.3|873.5|876.55|873.75|876.8|874|874.81|872.01|0
1657516200000|2022-07-11 05:10:00|876.68|873.88|876.3|873.5|877.3|874.5|876.05|873.25|0
1657516500000|2022-07-11 05:15:00|876.05|873.25|874.56|871.76|876.05|873.25|874.06|871.26|0
1657516800000|2022-07-11 05:20:00|874.31|871.51|873.31|870.51|874.81|872.01|873.06|870.26|0
1657517100000|2022-07-11 05:25:00|873.06|870.26|874.31|871.51|875.56|872.76|873.06|870.26|0
1657517400000|2022-07-11 05:30:00|874.56|871.76|875.69|872.89|876.55|873.75|874.31|871.51|0
1657517700000|2022-07-11 05:35:00|875.56|872.76|874.56|871.76|876.05|873.25|874.31|871.51|0
1657518000000|2022-07-11 05:40:00|874.81|872.01|873.81|871.01|875.56|872.76|873.31|870.51|0
1657518300000|2022-07-11 05:45:00|873.56|870.76|875.31|872.51|875.56|872.76|873.31|870.51|0
1657518600000|2022-07-11 05:50:00|875.56|872.76|878.05|875.25|878.79|875.99|875.31|872.51|0
1657518900000|2022-07-11 05:55:00|878.3|875.5|878.05|875.25|879.29|876.49|876.68|873.88|0
1657519200000|2022-07-11 06:00:00|878.3|875.5|875.56|872.76|879.29|876.49|874.81|872.01|0
1657519500000|2022-07-11 06:05:00|875.31|872.51|885.77|882.97|888.15|885.35|875.31|872.51|0
1657519800000|2022-07-11 06:10:00|885.27|882.47|887.61|884.81|888.11|885.31|884.63|881.83|0
1657520100000|2022-07-11 06:15:00|887.86|885.06|884.51|881.71|888.11|885.31|884.38|881.58|0
1657520400000|2022-07-11 06:20:00|884.38|881.58|884.01|881.21|885.12|882.32|883.13|880.33|0
1657520700000|2022-07-11 06:25:00|883.88|881.08|882.39|879.59|884.38|881.58|881.64|878.84|0
1657521000000|2022-07-11 06:30:00|882.14|879.34|881.52|878.72|882.88|880.08|880.39|877.59|0
1657521300000|2022-07-11 06:35:00|881.39|878.59|881.77|878.97|882.63|879.83|880.39|877.59|0
1657521600000|2022-07-11 06:40:00|881.89|879.09|882.63|879.83|883.63|880.83|881.39|878.59|0
1657521900000|2022-07-11 06:45:00|882.88|880.08|883.38|880.58|883.88|881.08|882.38|879.58|0
1657522200000|2022-07-11 06:50:00|883.51|880.71|885.87|883.07|886.62|883.82|883.38|880.58|0
1657522500000|2022-07-11 06:55:00|886.12|883.32|885.25|882.45|886.12|883.32|883.63|880.83|0
1657522800000|2022-07-11 07:00:00|885.12|882.32|883.38|880.58|888.11|885.31|883.26|880.46|0
1657523100000|2022-07-11 07:05:00|883.43|881.03|879.82|877.42|883.81|881.41|877.95|875.55|0
1657523400000|2022-07-11 07:10:00|880.19|877.79|880.69|878.29|880.69|878.29|877.21|874.81|0
1657523700000|2022-07-11 07:15:00|881.19|878.79|877.58|875.18|882.18|879.78|877.45|875.05|0
1657524000000|2022-07-11 07:20:00|877.45|875.05|877.09|874.69|878.2|875.8|874.47|872.07|0
1657524300000|2022-07-11 07:25:00|877.2|874.8|879.57|877.17|879.94|877.54|876.46|874.06|0
1657524600000|2022-07-11 07:30:00|879.2|876.8|875.96|873.56|880.94|878.54|875.71|873.31|0
1657524900000|2022-07-11 07:35:00|875.71|873.31|876.71|874.31|876.96|874.56|873.35|870.95|0
1657525200000|2022-07-11 07:40:00|876.46|874.06|877.95|875.55|878.7|876.3|875.96|873.56|0
1657525500000|2022-07-11 07:45:00|877.45|875.05|879.69|877.29|879.94|877.54|875.34|872.94|0
1657525800000|2022-07-11 07:50:00|879.44|877.04|880.07|877.67|880.94|878.54|878.2|875.8|0
1657526100000|2022-07-11 07:55:00|879.94|877.54|879.2|876.8|880.44|878.04|877.95|875.55|0
1657526400000|2022-07-11 08:00:00|879.08|876.68|879.94|877.54|880.44|878.04|877.2|874.8|0
1657526700000|2022-07-11 08:05:00|879.82|877.42|876.96|874.56|879.94|877.54|876.09|873.69|0
1657527000000|2022-07-11 08:10:00|877.45|875.05|873.97|871.57|877.45|875.05|871.98|869.58|0
1657527300000|2022-07-11 08:15:00|873.72|871.32|871.98|869.58|875.09|872.69|870.98|868.58|0
1657527600000|2022-07-11 08:20:00|871.86|869.46|872.72|870.32|874.96|872.56|871.23|868.83|0
1657527900000|2022-07-11 08:25:00|872.97|870.57|875.21|872.81|875.21|872.81|872.23|869.83|0
1657528200000|2022-07-11 08:30:00|875.46|873.06|873.22|870.82|875.46|873.06|872.97|870.57|0
1657528500000|2022-07-11 08:35:00|873.47|871.07|872.19|869.79|873.72|871.32|871.19|868.79|0
1657528800000|2022-07-11 08:40:00|871.94|869.54|874.31|871.91|874.93|872.53|871.94|869.54|0
1657529100000|2022-07-11 08:45:00|874.43|872.03|874.31|871.91|875.18|872.78|873.81|871.41|0
1657529400000|2022-07-11 08:50:00|873.93|871.53|873.56|871.16|876.17|873.77|872.69|870.29|0
1657529700000|2022-07-11 08:55:00|873.68|871.28|874.68|872.28|876.17|873.77|873.68|871.28|0
1657530000000|2022-07-11 09:00:00|874.93|872.53|871.07|868.67|876.42|874.02|870.94|868.54|0
1657530300000|2022-07-11 09:05:00|871.19|868.79|870.82|868.42|872.57|870.17|870.2|867.8|0
1657530600000|2022-07-11 09:10:00|870.94|868.54|869.95|867.55|871.44|869.04|868.45|866.05|0
1657530900000|2022-07-11 09:15:00|869.58|867.18|869.95|867.55|870.69|868.29|868.58|866.18|0
1657531200000|2022-07-11 09:20:00|870.2|867.8|870.2|867.8|872.07|869.67|869.7|867.3|0
1657531500000|2022-07-11 09:25:00|869.95|867.55|871.44|869.04|872.19|869.79|868.21|865.81|0
1657531800000|2022-07-11 09:30:00|872.19|869.79|873.81|871.41|874.31|871.91|871.57|869.17|0
1657532100000|2022-07-11 09:35:00|873.93|871.53|872.82|870.42|874.18|871.78|871.69|869.29|0
1657532400000|2022-07-11 09:40:00|872.69|870.29|873.93|871.53|874.31|871.91|871.69|869.29|0
1657532700000|2022-07-11 09:45:00|873.68|871.28|873.93|871.53|874.18|871.78|871.94|869.54|0
1657533000000|2022-07-11 09:50:00|873.81|871.41|874.43|872.03|874.43|872.03|873.18|870.78|0
1657533300000|2022-07-11 09:55:00|874.18|871.78|874.43|872.03|874.56|872.16|873.68|871.28|0
1657533600000|2022-07-11 10:00:00|874.31|871.91|873.68|871.28|876.17|873.77|873.68|871.28|0
1657533900000|2022-07-11 10:05:00|873.93|871.53|871.32|868.92|873.93|871.53|869.95|867.55|0
1657534200000|2022-07-11 10:10:00|871.69|869.29|869.95|867.55|871.69|869.29|869.95|867.55|0
1657534500000|2022-07-11 10:15:00|869.58|867.18|866.46|864.06|869.95|867.55|866.21|863.81|0
1657534800000|2022-07-11 10:20:00|866.34|863.94|866.96|864.56|867.96|865.56|865.47|863.07|0
1657535100000|2022-07-11 10:25:00|867.09|864.69|869.58|867.18|869.58|867.18|866.21|863.81|0
1657535400000|2022-07-11 10:30:00|869.45|867.05|872.19|869.79|872.69|870.29|869.33|866.93|0
1657535700000|2022-07-11 10:35:00|872.44|870.04|871.69|869.29|872.93|870.53|870.44|868.04|0
1657536000000|2022-07-11 10:40:00|872.19|869.79|869.7|867.3|872.19|869.79|869.2|866.8|0
1657536300000|2022-07-11 10:45:00|869.2|866.8|868.95|866.55|869.45|867.05|867.71|865.31|0
1657536600000|2022-07-11 10:50:00|868.7|866.3|872.68|870.28|872.81|870.41|868.45|866.05|0
1657536900000|2022-07-11 10:55:00|872.93|870.53|870.69|868.29|872.93|870.53|870.57|868.17|0
1657537200000|2022-07-11 11:00:00|870.94|868.54|868.2|865.8|870.94|868.54|867.71|865.31|0
1657537500000|2022-07-11 11:05:00|868.45|866.05|867.71|865.31|868.58|866.18|866.96|864.56|0
1657537800000|2022-07-11 11:10:00|867.84|865.44|868.2|865.8|868.83|866.43|866.96|864.56|0
1657538100000|2022-07-11 11:15:00|868.08|865.68|868.45|866.05|868.95|866.55|867.46|865.06|0
1657538400000|2022-07-11 11:20:00|868.33|865.93|870.19|867.79|870.44|868.04|867.95|865.55|0
1657538700000|2022-07-11 11:25:00|870.44|868.04|873.06|870.66|873.18|870.78|870.44|868.04|0
1657539000000|2022-07-11 11:30:00|872.93|870.53|872.44|870.04|873.18|870.78|871.19|868.79|0
1657539300000|2022-07-11 11:35:00|872.68|870.28|873.43|871.03|873.68|871.28|871.94|869.54|0
1657539600000|2022-07-11 11:40:00|873.68|871.28|875.55|873.15|876.55|874.15|873.68|871.28|0
1657539900000|2022-07-11 11:45:00|875.92|873.52|876.17|873.77|877.17|874.77|875.67|873.27|0
1657540200000|2022-07-11 11:50:00|876.42|874.02|878.91|876.51|879.29|876.89|876.3|873.9|0
1657540500000|2022-07-11 11:55:00|879.04|876.64|877.91|875.51|879.9|877.5|877.91|875.51|0
1657540800000|2022-07-11 12:00:00|878.04|875.64|878.41|876.01|878.91|876.51|876.91|874.51|0
1657541100000|2022-07-11 12:05:00|878.66|876.26|876.17|873.77|879.9|877.5|875.67|873.27|0
1657541400000|2022-07-11 12:10:00|876.42|874.02|875.92|873.52|876.42|874.02|874.42|872.02|0
1657541700000|2022-07-11 12:15:00|875.67|873.27|875.92|873.52|876.91|874.51|875.42|873.02|0
1657542000000|2022-07-11 12:20:00|875.67|873.27|873.18|870.78|875.67|873.27|872.68|870.28|0
1657542300000|2022-07-11 12:25:00|873.43|871.03|874.67|872.27|875.55|873.15|873.18|870.78|0
1657542600000|2022-07-11 12:30:00|874.42|872.02|876.67|874.27|877.41|875.01|873.06|870.66|0
1657542900000|2022-07-11 12:35:00|876.91|874.51|878.16|875.76|878.16|875.76|876.17|873.77|0
1657543200000|2022-07-11 12:40:00|878.29|875.89|878.66|876.26|880.65|878.25|877.41|875.01|0
1657543500000|2022-07-11 12:45:00|878.41|876.01|880.15|877.75|881.89|879.49|878.16|875.76|0
1657543800000|2022-07-11 12:50:00|879.9|877.5|877.16|874.76|880.15|877.75|876.42|874.02|0
1657544100000|2022-07-11 12:55:00|876.91|874.51|876.17|873.77|878.16|875.76|875.17|872.77|0
1657544400000|2022-07-11 13:00:00|875.92|873.52|874.67|872.27|876.42|874.02|873.93|871.53|0
1657544700000|2022-07-11 13:05:00|874.92|872.52|875.67|873.27|876.42|874.02|873.18|870.78|0
1657545000000|2022-07-11 13:10:00|875.92|873.52|878.41|876.01|878.41|876.01|875.17|872.77|0
1657545300000|2022-07-11 13:15:00|878.66|876.26|875.67|873.27|878.66|876.26|874.8|872.4|0
1657545600000|2022-07-11 13:20:00|875.92|873.52|874.92|872.52|876.17|873.77|874.67|872.27|0
1657545900000|2022-07-11 13:25:00|875.17|872.77|878.66|876.26|878.66|876.26|874.92|872.52|0
1657546200000|2022-07-11 13:30:00|877.66|875.26|873.92|871.52|878.66|876.26|868.2|865.8|0
1657546500000|2022-07-11 13:35:00|875.67|873.27|890.61|888.21|890.61|888.21|875.65|873.25|0
1657546800000|2022-07-11 13:40:00|890.86|888.46|890.87|888.47|894.85|892.45|888.38|885.98|0
1657547100000|2022-07-11 13:45:00|891.37|888.97|894.86|892.46|898.85|896.45|891.37|888.97|0
1657547400000|2022-07-11 13:50:00|895.36|892.96|894.63|892.23|899.84|897.44|892.87|890.47|0
1657547700000|2022-07-11 13:55:00|895.62|893.22|890.38|887.98|895.62|893.22|888.38|885.98|0
1657548000000|2022-07-11 14:00:00|891.62|889.22|895.86|893.46|897.35|894.95|891.62|889.22|0
1657548300000|2022-07-11 14:05:00|895.61|893.21|893.12|890.72|898.1|895.7|890.37|887.97|0
1657548600000|2022-07-11 14:10:00|893.36|890.96|892.25|889.85|893.61|891.21|886.64|884.24|0
1657548900000|2022-07-11 14:15:00|892.12|889.72|895.11|892.71|895.36|892.96|887.14|884.74|0
1657549200000|2022-07-11 14:20:00|894.86|892.46|897.13|894.73|900.09|897.69|893.61|891.21|0
1657549500000|2022-07-11 14:25:00|898.01|895.61|893.9|891.5|898.01|895.61|892.15|889.75|0
1657549800000|2022-07-11 14:30:00|894.39|891.99|890.89|888.49|895.14|892.74|887.65|885.25|0
1657550100000|2022-07-11 14:35:00|890.64|888.24|886.35|883.95|892.63|890.23|885.36|882.96|0
1657550400000|2022-07-11 14:40:00|886.1|883.7|886.35|883.95|887.84|885.44|881.61|879.21|0
1657550700000|2022-07-11 14:45:00|885.85|883.45|887.84|885.44|889.59|887.19|884.11|881.71|0
1657551000000|2022-07-11 14:50:00|887.59|885.19|888.34|885.94|890.09|887.69|885.1|882.7|0
1657551300000|2022-07-11 14:55:00|888.09|885.69|895.82|893.42|895.82|893.42|888.09|885.69|0
1657551600000|2022-07-11 15:00:00|896.32|893.92|892.58|890.18|896.32|893.92|892.08|889.68|0
1657551900000|2022-07-11 15:05:00|893.08|890.68|887.59|885.19|893.33|890.93|886.85|884.45|0
1657552200000|2022-07-11 15:10:00|888.09|885.69|887.84|885.44|889.09|886.69|884.6|882.2|0
1657552500000|2022-07-11 15:15:00|887.59|885.19|888.59|886.19|889.34|886.94|884.35|881.95|0
1657552800000|2022-07-11 15:20:00|888.84|886.44|891.08|888.68|891.33|888.93|885.85|883.45|0
1657553100000|2022-07-11 15:25:00|891.33|888.93|886.6|884.2|891.33|888.93|885.6|883.2|0
1657553400000|2022-07-11 15:30:00|886.35|883.95|889.84|887.44|890.09|887.69|884.6|882.2|0
1657553700000|2022-07-11 15:35:00|889.09|886.69|888.34|885.94|892.83|890.43|883.36|880.96|0
1657554000000|2022-07-11 15:40:00|888.59|886.19|891.08|888.68|893.58|891.18|887.34|884.94|0
1657554300000|2022-07-11 15:45:00|889.34|886.94|893.34|890.94|893.82|891.42|889.09|886.69|0
1657554600000|2022-07-11 15:50:00|893.11|890.71|893.35|890.95|896.35|893.95|891.86|889.46|0
1657554900000|2022-07-11 15:55:00|893.6|891.2|891.86|889.46|894.35|891.95|890.36|887.96|0
1657555200000|2022-07-11 16:00:00|891.36|888.96|892.36|889.96|894.35|891.95|889.62|887.22|0
1657555500000|2022-07-11 16:05:00|892.61|890.21|890.61|888.21|893.85|891.45|890.36|887.96|0
1657555800000|2022-07-11 16:10:00|891.36|888.96|889.37|886.97|891.61|889.21|888.12|885.72|0
1657556100000|2022-07-11 16:15:00|889.62|887.22|889.87|887.47|890.61|888.21|887.13|884.73|0
1657556400000|2022-07-11 16:20:00|890.12|887.72|891.36|888.96|894.35|891.95|889.37|886.97|0
1657556700000|2022-07-11 16:25:00|891.61|889.21|890.12|887.72|892.86|890.46|889.62|887.22|0
1657557000000|2022-07-11 16:30:00|889.87|887.47|889.12|886.72|891.61|889.21|888.62|886.22|0
1657557300000|2022-07-11 16:35:00|888.87|886.47|885.13|882.73|888.87|886.47|884.39|881.99|0
1657557600000|2022-07-11 16:40:00|884.88|882.48|887.87|885.47|889.12|886.72|884.88|882.48|0
1657557900000|2022-07-11 16:45:00|887.62|885.22|888.61|886.21|889.12|886.72|886.86|884.46|0
1657558200000|2022-07-11 16:50:00|888.36|885.96|889.6|887.2|891.84|889.44|888.11|885.71|0
1657558500000|2022-07-11 16:55:00|889.35|886.95|886.49|884.09|889.35|886.95|885.12|882.72|0
1657558800000|2022-07-11 17:00:00|886.61|884.21|882.13|879.73|887.61|885.21|878.39|875.99|0
1657559100000|2022-07-11 17:05:00|882.01|879.61|876.15|873.75|883.62|881.22|875.4|873|0
1657559400000|2022-07-11 17:10:00|876.4|874|877.36|874.96|877.61|875.21|875.12|872.72|0
1657559700000|2022-07-11 17:15:00|877.61|875.21|878.11|875.71|878.86|876.46|876.86|874.46|0
1657560000000|2022-07-11 17:20:00|878.36|875.96|875.12|872.72|878.36|875.96|875.12|872.72|0
1657560300000|2022-07-11 17:25:00|875.37|872.97|875.12|872.72|876.61|874.21|874.37|871.97|0
1657560600000|2022-07-11 17:30:00|875.37|872.97|872.13|869.73|875.87|873.47|869.89|867.49|0
1657560900000|2022-07-11 17:35:00|871.88|869.48|870.14|867.74|872.38|869.98|870.14|867.74|0
1657561200000|2022-07-11 17:40:00|869.89|867.49|871.63|869.23|871.63|869.23|868.39|865.99|0
1657561500000|2022-07-11 17:45:00|871.38|868.98|872.63|870.23|873.38|870.98|870.39|867.99|0
1657561800000|2022-07-11 17:50:00|872.51|870.11|869.39|866.99|872.88|870.48|868.64|866.24|0
1657562100000|2022-07-11 17:55:00|869.64|867.24|872.38|869.98|872.51|870.11|869.39|866.99|0
1657562400000|2022-07-11 18:00:00|872.13|869.73|876.37|873.97|877.61|875.21|871.88|869.48|0
1657562700000|2022-07-11 18:05:00|876.61|874.21|879.6|877.2|879.6|877.2|874.37|871.97|0
1657563000000|2022-07-11 18:10:00|879.35|876.95|881.85|879.45|882.59|880.19|878.86|876.46|0
1657563300000|2022-07-11 18:15:00|882.1|879.7|881.1|878.7|884.34|881.94|880.35|877.95|0
1657563600000|2022-07-11 18:20:00|881.35|878.95|881.85|879.45|883.84|881.44|880.35|877.95|0
1657563900000|2022-07-11 18:25:00|882.1|879.7|883.59|881.19|884.09|881.69|881.85|879.45|0
1657564200000|2022-07-11 18:30:00|883.84|881.44|885.09|882.69|885.58|883.18|882.34|879.94|0
1657564500000|2022-07-11 18:35:00|884.84|882.44|884.59|882.19|886.08|883.68|883.34|880.94|0
1657564800000|2022-07-11 18:40:00|884.34|881.94|880.85|878.45|885.09|882.69|879.85|877.45|0
1657565100000|2022-07-11 18:45:00|880.73|878.33|883.84|881.44|883.84|881.44|879.6|877.2|0
1657565400000|2022-07-11 18:50:00|883.59|881.19|887.34|884.94|888.82|886.42|883.59|881.19|0
1657565700000|2022-07-11 18:55:00|887.59|885.19|890.33|887.93|890.33|887.93|885.85|883.45|0
1657566000000|2022-07-11 19:00:00|890.58|888.18|895.07|892.67|896.06|893.66|889.09|886.69|0
1657566300000|2022-07-11 19:05:00|895.32|892.92|894.85|892.45|896.31|893.91|892.6|890.2|0
1657566600000|2022-07-11 19:10:00|894.6|892.2|894.35|891.95|896.34|893.94|893.1|890.7|0
1657566900000|2022-07-11 19:15:00|894.85|892.45|896.34|893.94|897.84|895.44|893.6|891.2|0
1657567200000|2022-07-11 19:20:00|896.59|894.19|896.09|893.69|898.09|895.69|894.6|892.2|0
1657567500000|2022-07-11 19:25:00|896.34|893.94|894.35|891.95|897.09|894.69|893.1|890.7|0
1657567800000|2022-07-11 19:30:00|894.85|892.45|893.6|891.2|894.85|892.45|891.61|889.21|0
1657568100000|2022-07-11 19:35:00|893.85|891.45|894.48|892.08|896.59|894.19|892.6|890.2|0
1657568400000|2022-07-11 19:40:00|894.73|892.33|898.09|895.69|898.09|895.69|892.6|890.2|0
1657568700000|2022-07-11 19:45:00|897.84|895.44|897.1|894.7|898.6|896.2|893.85|891.45|0
1657569000000|2022-07-11 19:50:00|900.09|897.69|898.85|896.45|901.34|898.94|898.35|895.95|0
1657569300000|2022-07-11 19:55:00|900.09|897.69|893.37|890.97|900.09|897.69|893.37|890.97|0
1657569600000|2022-07-11 20:00:00|893.86|891.46|890.63|888.23|893.86|891.46|890.13|887.73|0
1657569900000|2022-07-11 20:05:00|890.38|887.98|889.13|886.73|890.38|887.98|888.38|885.98|0
1657570200000|2022-07-11 20:10:00|888.88|886.48|888.88|886.48|889.88|887.48|887.64|885.24|0
1657570500000|2022-07-11 20:15:00|888.83|886.03|889.83|887.03|889.83|887.03|888.33|885.53|0
1657570800000|2022-07-11 20:20:00|889.58|886.78|889.33|886.53|890.08|887.28|889.08|886.28|0
1657571100000|2022-07-11 20:25:00|889.58|886.78|889.33|886.53|890.08|887.28|889.33|886.53|0
1657571400000|2022-07-11 20:30:00|889.08|886.28|888.33|885.53|889.08|886.28|888.08|885.28|0
1657571700000|2022-07-11 20:35:00|888.58|885.78|888.83|886.03|889.83|887.03|888.33|885.53|0
1657572000000|2022-07-11 20:40:00|889.08|886.28|889.83|887.03|889.83|887.03|889.08|886.28|0
1657572300000|2022-07-11 20:45:00|890.08|887.28|890.08|887.28|890.33|887.53|889.33|886.53|0
1657572600000|2022-07-11 20:50:00|889.83|887.03|890.08|887.28|890.33|887.53|889.83|887.03|0
1657572900000|2022-07-11 20:55:00|890.21|887.41|889.96|887.16|890.82|888.02|889.83|887.03|0
1657573200000|2022-07-11 21:00:00|890.31|887.51|890.35|887.55|890.5|887.7|890.02|887.22|0
1657573500000|2022-07-11 21:05:00|890.39|887.59|890.64|887.84|890.71|887.91|890.28|887.48|0
1657573800000|2022-07-11 21:10:00|890.57|887.77|890.57|887.77|890.64|887.84|890.42|887.62|0
1657574100000|2022-07-11 21:15:00|890.35|887.55|890.2|887.4|890.46|887.66|890.06|887.26|0
1657574400000|2022-07-11 21:20:00|890.24|887.44|890.24|887.44|890.31|887.51|890.2|887.4|0
1657574700000|2022-07-11 21:25:00|890.1|887.3|890.28|887.48|890.31|887.51|890.1|887.3|0
1657575000000|2022-07-11 21:30:00|890.13|887.33|889.91|887.11|890.17|887.37|889.66|886.86|0
1657575300000|2022-07-11 21:35:00|889.95|887.15|890.13|887.33|890.2|887.4|889.95|887.15|0
1657575600000|2022-07-11 21:40:00|890.06|887.26|890.2|887.4|890.2|887.4|890.06|887.26|0
1657575900000|2022-07-11 21:45:00|890.17|887.37|889.95|887.15|890.17|887.37|889.47|886.67|0
1657576200000|2022-07-11 21:50:00|889.99|887.19|890.1|887.3|890.17|887.37|889.69|886.89|0
1657576500000|2022-07-11 21:55:00|890.02|887.22|889.66|886.86|890.02|887.22|889.66|886.86|0
1657576800000|2022-07-11 22:00:00|889.71|886.91|893.07|890.27|893.07|890.27|889.71|886.91|0
1657577100000|2022-07-11 22:05:00|893.32|890.52|892.32|889.52|893.44|890.64|892.07|889.27|0
1657577400000|2022-07-11 22:10:00|892.2|889.4|892.07|889.27|893.2|890.4|891.82|889.02|0
1657577700000|2022-07-11 22:15:00|892.32|889.52|891.82|889.02|892.57|889.77|891.45|888.65|0
1657578000000|2022-07-11 22:20:00|891.7|888.9|892.07|889.27|892.2|889.4|891.57|888.77|0
1657578300000|2022-07-11 22:25:00|891.82|889.02|891.32|888.52|892.07|889.27|891.32|888.52|0
1657578600000|2022-07-11 22:30:00|891.07|888.27|891.32|888.52|891.32|888.52|890.33|887.53|0
1657578900000|2022-07-11 22:35:00|891.45|888.65|893.56|890.76|893.81|891.01|891.32|888.52|0
1657579200000|2022-07-11 22:40:00|893.31|890.51|894.81|892.01|894.81|892.01|893.07|890.27|0
1657579500000|2022-07-11 22:45:00|894.94|892.14|895.81|893.01|896.55|893.75|894.56|891.76|0
1657579800000|2022-07-11 22:50:00|896.06|893.26|895.81|893.01|896.3|893.5|895.31|892.51|0
1657580100000|2022-07-11 22:55:00|895.94|893.14|895.94|893.14|896.55|893.75|895.31|892.51|0
1657580400000|2022-07-11 23:00:00|896.06|893.26|894.31|891.51|896.18|893.38|894.31|891.51|0
1657580700000|2022-07-11 23:05:00|894.06|891.26|892.07|889.27|894.06|891.26|892.07|889.27|0
1657581000000|2022-07-11 23:10:00|892.32|889.52|892.82|890.02|893.56|890.76|892.07|889.27|0
1657581300000|2022-07-11 23:15:00|892.7|889.9|893.81|891.01|894.06|891.26|892.07|889.27|0
1657581600000|2022-07-11 23:20:00|893.56|890.76|893.56|890.76|894.19|891.39|892.82|890.02|0
1657581900000|2022-07-11 23:25:00|893.44|890.64|890.82|888.02|893.44|890.64|890.82|888.02|0
1657582200000|2022-07-11 23:30:00|891.07|888.27|891.45|888.65|891.7|888.9|890.57|887.77|0
1657582500000|2022-07-11 23:35:00|891.32|888.52|889.83|887.03|891.57|888.77|888.96|886.16|0
1657582800000|2022-07-11 23:40:00|889.96|887.16|890.82|888.02|891.07|888.27|889.71|886.91|0
1657583100000|2022-07-11 23:45:00|890.57|887.77|889.08|886.28|890.82|888.02|888.83|886.03|0
1657583400000|2022-07-11 23:50:00|888.83|886.03|889.83|887.03|890.32|887.52|888.58|885.78|0
1657583700000|2022-07-11 23:55:00|889.58|886.78|888.08|885.28|890.32|887.52|887.83|885.03|0
1657584000000|2022-07-12 00:00:00|888.33|885.53|890.57|887.77|891.82|889.02|887.09|884.29|0
1657584300000|2022-07-12 00:05:00|890.32|887.52|890.45|887.65|891.32|888.52|889.33|886.53|0
1657584600000|2022-07-12 00:10:00|890.32|887.52|892.07|889.27|892.32|889.52|889.83|887.03|0
1657584900000|2022-07-12 00:15:00|892.32|889.52|892.81|890.01|893.31|890.51|890.82|888.02|0
1657585200000|2022-07-12 00:20:00|893.06|890.26|892.94|890.14|894.06|891.26|892.32|889.52|0
1657585500000|2022-07-12 00:25:00|893.06|890.26|898.3|895.5|899.04|896.24|893.06|890.26|0
1657585800000|2022-07-12 00:30:00|898.05|895.25|899.54|896.74|900.29|897.49|897.3|894.5|0
1657586100000|2022-07-12 00:35:00|900.04|897.24|898.05|895.25|901.04|898.24|898.05|895.25|0
1657586400000|2022-07-12 00:40:00|897.8|895|899.79|896.99|900.29|897.49|897.55|894.75|0
1657586700000|2022-07-12 00:45:00|900.04|897.24|906.9|904.1|908.64|905.84|899.29|896.49|0
1657587000000|2022-07-12 00:50:00|906.4|903.6|912.01|909.21|914|911.2|906.02|903.22|0
1657587300000|2022-07-12 00:55:00|912.13|909.33|913.75|910.95|914.25|911.45|911.01|908.21|0
1657587600000|2022-07-12 01:00:00|913.25|910.45|914.25|911.45|914.75|911.95|912.88|910.08|0
1657587900000|2022-07-12 01:05:00|914.13|911.33|913.13|910.33|914.38|911.58|911.51|908.71|0
1657588200000|2022-07-12 01:10:00|913.25|910.45|913.75|910.95|915.25|912.45|913|910.2|0
1657588500000|2022-07-12 01:15:00|912.75|909.95|913.25|910.45|913.75|910.95|912.01|909.21|0
1657588800000|2022-07-12 01:20:00|913.13|910.33|915.99|913.19|915.99|913.19|912.75|909.95|0
1657589100000|2022-07-12 01:25:00|915.74|912.94|912.63|909.83|916.74|913.94|912.25|909.45|0
1657589400000|2022-07-12 01:30:00|912.75|909.95|911.01|908.21|913|910.2|909.26|906.46|0
1657589700000|2022-07-12 01:35:00|911.26|908.46|911.76|908.96|913.5|910.7|910.76|907.96|0
1657590000000|2022-07-12 01:40:00|911.51|908.71|911.64|908.84|911.76|908.96|909.26|906.46|0
1657590300000|2022-07-12 01:45:00|911.76|908.96|912|909.2|913.5|910.7|910.89|908.09|0
1657590600000|2022-07-12 01:50:00|911.88|909.08|912.75|909.95|913.25|910.45|910.76|907.96|0
1657590900000|2022-07-12 01:55:00|913.13|910.33|912.25|909.45|913.75|910.95|912.13|909.33|0
1657591200000|2022-07-12 02:00:00|912.13|909.33|912.5|909.7|912.75|909.95|910.76|907.96|0
1657591500000|2022-07-12 02:05:00|912.38|909.58|911.01|908.21|912.38|909.58|909.76|906.96|0
1657591800000|2022-07-12 02:10:00|911.26|908.46|913|910.2|913|910.2|911.01|908.21|0
1657592100000|2022-07-12 02:15:00|913.25|910.45|914|911.2|914.25|911.45|912.63|909.83|0
1657592400000|2022-07-12 02:20:00|913.75|910.95|912|909.2|913.75|910.95|911.75|908.95|0
1657592700000|2022-07-12 02:25:00|912.13|909.33|912.75|909.95|912.88|910.08|911.01|908.21|0
1657593000000|2022-07-12 02:30:00|912.88|910.08|913|910.2|914.5|911.7|912.5|909.7|0
1657593300000|2022-07-12 02:35:00|912.75|909.95|914.25|911.45|914.5|911.7|912|909.2|0
1657593600000|2022-07-12 02:40:00|914|911.2|915.49|912.69|915.62|912.82|913.75|910.95|0
1657593900000|2022-07-12 02:45:00|915|912.2|914.75|911.95|915.25|912.45|913.25|910.45|0
1657594200000|2022-07-12 02:50:00|914.25|911.45|914.5|911.7|915|912.2|913.25|910.45|0
1657594500000|2022-07-12 02:55:00|914.63|911.83|913.75|910.95|915.24|912.44|913.25|910.45|0
1657594800000|2022-07-12 03:00:00|913.88|911.08|916.24|913.44|916.37|913.57|913.13|910.33|0
1657595100000|2022-07-12 03:05:00|916.12|913.32|917.99|915.19|920.23|917.43|915.99|913.19|0
1657595400000|2022-07-12 03:10:00|917.74|914.94|917.99|915.19|918.74|915.94|917.49|914.69|0
1657595700000|2022-07-12 03:15:00|918.24|915.44|918.98|916.18|919.11|916.31|917.99|915.19|0
1657596000000|2022-07-12 03:20:00|918.87|916.07|916.99|914.19|919.36|916.56|916.49|913.69|0
1657596300000|2022-07-12 03:25:00|916.74|913.94|917.24|914.44|917.49|914.69|916.12|913.32|0
1657596600000|2022-07-12 03:30:00|917.49|914.69|916.99|914.19|917.74|914.94|915.99|913.19|0
1657596900000|2022-07-12 03:35:00|917.24|914.44|917.49|914.69|918.24|915.44|916.74|913.94|0
1657597200000|2022-07-12 03:40:00|917.24|914.44|914.25|911.45|917.37|914.57|914|911.2|0
1657597500000|2022-07-12 03:45:00|914.5|911.7|914.75|911.95|915.49|912.69|914.13|911.33|0
1657597800000|2022-07-12 03:50:00|914.5|911.7|914.63|911.83|915.49|912.69|914|911.2|0
1657598100000|2022-07-12 03:55:00|914.5|911.7|914.25|911.45|915.49|912.69|914|911.2|0
1657598400000|2022-07-12 04:00:00|914|911.2|915.99|913.19|916.24|913.44|914|911.2|0
1657598700000|2022-07-12 04:05:00|916.24|913.44|916.24|913.44|916.99|914.19|915.49|912.69|0
1657599000000|2022-07-12 04:10:00|916.37|913.57|915.99|913.19|917.49|914.69|915.99|913.19|0
1657599300000|2022-07-12 04:15:00|916.12|913.32|917.99|915.19|917.99|915.19|916.12|913.32|0
1657599600000|2022-07-12 04:20:00|917.87|915.07|917.37|914.57|918.98|916.18|917.37|914.57|0
1657599900000|2022-07-12 04:25:00|917.24|914.44|916.24|913.44|917.62|914.82|915.74|912.94|0
1657600200000|2022-07-12 04:30:00|916.49|913.69|917.37|914.57|917.49|914.69|916.24|913.44|0
1657600500000|2022-07-12 04:35:00|917.49|914.69|916.99|914.19|917.74|914.94|916.49|913.69|0
1657600800000|2022-07-12 04:40:00|916.74|913.94|917.74|914.94|917.99|915.19|916.49|913.69|0
1657601100000|2022-07-12 04:45:00|917.87|915.07|917.99|915.19|918.24|915.44|917.24|914.44|0
1657601400000|2022-07-12 04:50:00|918.12|915.32|917.62|914.82|918.61|915.81|917.49|914.69|0
1657601700000|2022-07-12 04:55:00|917.49|914.69|916.74|913.94|917.74|914.94|915.99|913.19|0
1657602000000|2022-07-12 05:00:00|916.24|913.44|917.74|914.94|918.37|915.57|916.24|913.44|0
1657602300000|2022-07-12 05:05:00|917.49|914.69|915.99|913.19|918.48|915.68|915.99|913.19|0
1657602600000|2022-07-12 05:10:00|916.24|913.44|916.87|914.07|917.24|914.44|915.99|913.19|0
1657602900000|2022-07-12 05:15:00|916.99|914.19|915.24|912.44|917.74|914.94|914.87|912.07|0
1657603200000|2022-07-12 05:20:00|914.99|912.19|914.25|911.45|915.74|912.94|914.25|911.45|0
1657603500000|2022-07-12 05:25:00|914.5|911.7|915.12|912.32|915.49|912.69|914|911.2|0
1657603800000|2022-07-12 05:30:00|914.99|912.19|916.37|913.57|917.24|914.44|914.87|912.07|0
1657604100000|2022-07-12 05:35:00|916.24|913.44|916.49|913.69|916.74|913.94|915.24|912.44|0
1657604400000|2022-07-12 05:40:00|916.62|913.82|915.49|912.69|916.99|914.19|914.99|912.19|0
1657604700000|2022-07-12 05:45:00|915.62|912.82|915.99|913.19|915.99|913.19|914.49|911.69|0
1657605000000|2022-07-12 05:50:00|915.87|913.07|915.99|913.19|916.49|913.69|915.24|912.44|0
1657605300000|2022-07-12 05:55:00|915.74|912.94|917.74|914.94|917.99|915.19|915.24|912.44|0
1657605600000|2022-07-12 06:00:00|918.48|915.68|922.47|919.67|923.72|920.92|918.23|915.43|0
1657605900000|2022-07-12 06:05:00|922.72|919.92|920.53|917.73|923.97|921.17|919.28|916.48|0
1657606200000|2022-07-12 06:10:00|920.28|917.48|918.77|915.97|921.27|918.47|918.77|915.97|0
1657606500000|2022-07-12 06:15:00|919.02|916.22|918.03|915.23|920.77|917.97|917.78|914.98|0
1657606800000|2022-07-12 06:20:00|918.52|915.72|917.28|914.48|918.65|915.85|913.54|910.74|0
1657607100000|2022-07-12 06:25:00|917.16|914.36|916.66|913.86|917.28|914.48|914.54|911.74|0
1657607400000|2022-07-12 06:30:00|916.78|913.98|916.03|913.23|917.91|915.11|915.53|912.73|0
1657607700000|2022-07-12 06:35:00|915.91|913.11|917.28|914.48|918.27|915.47|915.53|912.73|0
1657608000000|2022-07-12 06:40:00|917.41|914.61|918.02|915.22|919.02|916.22|917.28|914.48|0
1657608300000|2022-07-12 06:45:00|918.27|915.47|920.52|917.72|920.77|917.97|917.78|914.98|0
1657608600000|2022-07-12 06:50:00|920.65|917.85|918.52|915.72|922.26|919.46|918.02|915.22|0
1657608900000|2022-07-12 06:55:00|919.02|916.22|917.03|914.23|919.77|916.97|917.03|914.23|0
1657609200000|2022-07-12 07:00:00|917.28|914.48|916.03|913.23|918.4|915.6|914.29|911.49|0
1657609500000|2022-07-12 07:05:00|915.83|913.43|916.58|914.18|919.32|916.92|913.97|911.57|0
1657609800000|2022-07-12 07:10:00|916.83|914.43|920.07|917.67|923.31|920.91|916.58|914.18|0
1657610100000|2022-07-12 07:15:00|919.57|917.17|922.31|919.91|922.56|920.16|918.07|915.67|0
1657610400000|2022-07-12 07:20:00|921.81|919.41|924.56|922.16|927.05|924.65|920.57|918.17|0
1657610700000|2022-07-12 07:25:00|924.8|922.4|925.55|923.15|926.55|924.15|922.56|920.16|0
1657611000000|2022-07-12 07:30:00|925.3|922.9|928.67|926.27|930.04|927.64|923.31|920.91|0
1657611300000|2022-07-12 07:35:00|929.29|926.89|926.68|924.28|930.42|928.02|926.05|923.65|0
1657611600000|2022-07-12 07:40:00|926.55|924.15|922.82|920.42|927.68|925.28|922.57|920.17|0
1657611900000|2022-07-12 07:45:00|922.57|920.17|922.32|919.92|922.82|920.42|919.83|917.43|0
1657612200000|2022-07-12 07:50:00|922.08|919.68|920.33|917.93|922.08|919.68|919.83|917.43|0
1657612500000|2022-07-12 07:55:00|920.83|918.43|919.83|917.43|921.96|919.56|919.33|916.93|0
1657612800000|2022-07-12 08:00:00|919.33|916.93|919.96|917.56|922.2|919.8|919.33|916.93|0
1657613100000|2022-07-12 08:05:00|920.08|917.68|921.58|919.18|922.2|919.8|919.08|916.68|0
1657613400000|2022-07-12 08:10:00|921.83|919.43|922.57|920.17|922.82|920.42|919.96|917.56|0
1657613700000|2022-07-12 08:15:00|922.7|920.3|921.83|919.43|923.07|920.67|921.33|918.93|0
1657614000000|2022-07-12 08:20:00|921.58|919.18|919.33|916.93|922.82|920.42|919.33|916.93|0
1657614300000|2022-07-12 08:25:00|919.58|917.18|919.33|916.93|920.58|918.18|919.08|916.68|0
1657614600000|2022-07-12 08:30:00|919.46|917.06|916.09|913.69|919.71|917.31|915.84|913.44|0
1657614900000|2022-07-12 08:35:00|915.84|913.44|915.72|913.32|916.34|913.94|913.85|911.45|0
1657615200000|2022-07-12 08:40:00|915.84|913.44|915.07|912.67|915.84|913.44|914.57|912.17|0
1657615500000|2022-07-12 08:45:00|915.32|912.92|915.82|913.42|916.31|913.91|915.07|912.67|0
1657615800000|2022-07-12 08:50:00|915.7|913.3|916.81|914.41|917.06|914.66|915.57|913.17|0
1657616100000|2022-07-12 08:55:00|917.06|914.66|916.81|914.41|917.31|914.91|916.31|913.91|0
1657616400000|2022-07-12 09:00:00|916.94|914.54|916.81|914.41|918.56|916.16|914.07|911.67|0
1657616700000|2022-07-12 09:05:00|916.94|914.54|916.07|913.67|917.31|914.91|914.07|911.67|0
1657617000000|2022-07-12 09:10:00|916.56|914.16|916.56|914.16|917.31|914.91|915.32|912.92|0
1657617300000|2022-07-12 09:15:00|916.19|913.79|916.44|914.04|917.06|914.66|915.32|912.92|0
1657617600000|2022-07-12 09:20:00|916.56|914.16|918.69|916.29|919.44|917.04|916.07|913.67|0
1657617900000|2022-07-12 09:25:00|918.81|916.41|920.55|918.15|920.55|918.15|918.31|915.91|0
1657618200000|2022-07-12 09:30:00|920.68|918.28|921.18|918.78|921.3|918.9|920.05|917.65|0
1657618500000|2022-07-12 09:35:00|921.8|919.4|922.05|919.65|922.3|919.9|920.55|918.15|0
1657618800000|2022-07-12 09:40:00|921.8|919.4|921.55|919.15|922.05|919.65|920.3|917.9|0
1657619100000|2022-07-12 09:45:00|921.3|918.9|924.04|921.64|924.29|921.89|921.3|918.9|0
1657619400000|2022-07-12 09:50:00|923.79|921.39|925.54|923.14|926.04|923.64|923.29|920.89|0
1657619700000|2022-07-12 09:55:00|925.29|922.89|923.29|920.89|925.29|922.89|923.05|920.65|0
1657620000000|2022-07-12 10:00:00|923.18|920.78|922.05|919.65|923.42|921.02|921.55|919.15|0
1657620300000|2022-07-12 10:05:00|921.8|919.4|921.31|918.91|922.56|920.16|921.06|918.66|0
1657620600000|2022-07-12 10:10:00|921.19|918.79|916.58|914.18|921.31|918.91|913.59|911.19|0
1657620900000|2022-07-12 10:15:00|916.33|913.93|915.57|913.17|916.56|914.16|914.46|912.06|0
1657621200000|2022-07-12 10:20:00|915.32|912.92|914.7|912.3|916.06|913.66|913.95|911.55|0
1657621500000|2022-07-12 10:25:00|914.57|912.17|915.32|912.92|915.7|913.3|912.33|909.93|0
1657621800000|2022-07-12 10:30:00|915.7|913.3|918.19|915.79|918.56|916.16|914.82|912.42|0
1657622100000|2022-07-12 10:35:00|917.94|915.54|919.06|916.66|919.06|916.66|917.06|914.66|0
1657622400000|2022-07-12 10:40:00|918.81|916.41|918.31|915.91|919.55|917.15|917.81|915.41|0
1657622700000|2022-07-12 10:45:00|918.44|916.04|917.19|914.79|919.31|916.91|917.06|914.66|0
1657623000000|2022-07-12 10:50:00|917.44|915.04|921.8|919.4|922.8|920.4|915.81|913.41|0
1657623300000|2022-07-12 10:55:00|921.55|919.15|924.92|922.52|925.42|923.02|921.55|919.15|0
1657623600000|2022-07-12 11:00:00|925.29|922.89|924.29|921.89|925.67|923.27|923.29|920.89|0
1657623900000|2022-07-12 11:05:00|924.54|922.14|923.04|920.64|924.54|922.14|923.04|920.64|0
1657624200000|2022-07-12 11:10:00|923.17|920.77|921.55|919.15|923.29|920.89|919.55|917.15|0
1657624500000|2022-07-12 11:15:00|921.43|919.03|919.06|916.66|922.55|920.15|918.81|916.41|0
1657624800000|2022-07-12 11:20:00|918.81|916.41|915.81|912.93|919.3|916.9|915.31|912.43|0
1657625100000|2022-07-12 11:25:00|915.69|912.81|914.31|911.43|916.3|913.42|913.69|910.81|0
1657625400000|2022-07-12 11:30:00|914.19|911.31|908.83|905.95|915.06|912.18|908.58|905.7|0
1657625700000|2022-07-12 11:35:00|908.58|905.7|909.07|906.19|910.82|907.94|908.58|905.7|0
1657626000000|2022-07-12 11:40:00|908.96|906.08|911.32|908.44|911.32|908.44|907.08|904.2|0
1657626300000|2022-07-12 11:45:00|911.2|908.32|912.07|909.19|913.56|910.68|911.2|908.32|0
1657626600000|2022-07-12 11:50:00|912.56|909.68|912.07|909.19|912.81|909.93|909.32|906.44|0
1657626900000|2022-07-12 11:55:00|912.31|909.43|913.81|910.93|914.44|911.56|912.31|909.43|0
1657627200000|2022-07-12 12:00:00|914.06|911.18|912.56|909.68|914.06|911.18|912.07|909.19|0
1657627500000|2022-07-12 12:05:00|912.81|909.93|912.94|910.06|913.06|910.18|910.07|907.19|0
1657627800000|2022-07-12 12:10:00|913.06|910.18|916.05|913.17|916.55|913.67|912.94|910.06|0
1657628100000|2022-07-12 12:15:00|916.3|913.42|917.05|914.17|917.55|914.67|915.8|912.92|0
1657628400000|2022-07-12 12:20:00|917.3|914.42|915.06|912.18|917.55|914.67|914.31|911.43|0
1657628700000|2022-07-12 12:25:00|914.81|911.93|912.81|909.93|915.06|912.18|910.7|907.82|0
1657629000000|2022-07-12 12:30:00|912.07|909.19|909.07|906.19|913.56|910.68|908.33|905.45|0
1657629300000|2022-07-12 12:35:00|909.32|906.44|905.83|902.95|909.57|906.69|905.83|902.95|0
1657629600000|2022-07-12 12:40:00|906.33|903.45|904.34|901.46|908.58|905.7|904.34|901.46|0
1657629900000|2022-07-12 12:45:00|904.59|901.71|908.33|905.45|909.82|906.94|904.59|901.71|0
1657630200000|2022-07-12 12:50:00|908.58|905.7|907.33|904.45|909.57|906.69|907.33|904.45|0
1657630500000|2022-07-12 12:55:00|907.58|904.7|907.83|904.95|908.33|905.45|906.08|903.2|0
1657630800000|2022-07-12 13:00:00|907.96|905.08|905.09|902.21|909.07|906.19|905.09|902.21|0
1657631100000|2022-07-12 13:05:00|904.59|901.71|903.59|900.71|904.84|901.96|902.1|899.22|0
1657631400000|2022-07-12 13:10:00|903.84|900.96|902.58|899.7|904.84|901.96|901.83|898.95|0
1657631700000|2022-07-12 13:15:00|902.83|899.95|903.58|900.7|904.33|901.45|901.83|898.95|0
1657632000000|2022-07-12 13:20:00|903.83|900.95|902.83|899.95|904.08|901.2|902.33|899.45|0
1657632300000|2022-07-12 13:25:00|902.58|899.7|901.09|898.21|902.58|899.7|898.59|895.71|0
1657632600000|2022-07-12 13:30:00|901.34|898.46|894.23|891.35|901.34|898.46|888.87|885.99|0
1657632900000|2022-07-12 13:35:00|892.35|889.47|878.9|876.02|892.35|889.47|875.91|873.03|0
1657633200000|2022-07-12 13:40:00|878.53|875.65|884.38|881.5|884.88|882|876.91|874.03|0
1657633500000|2022-07-12 13:45:00|883.14|880.26|891.61|888.73|891.61|888.73|881.64|878.76|0
1657633800000|2022-07-12 13:50:00|892.85|889.97|889.11|886.23|893.1|890.22|887.87|884.99|0
1657634100000|2022-07-12 13:55:00|889.86|886.98|899.08|896.2|899.83|896.95|889.24|886.36|0
1657634400000|2022-07-12 14:00:00|900.08|897.2|909.3|906.42|911.29|908.41|900.08|897.2|0
1657634700000|2022-07-12 14:05:00|909.18|906.3|908.05|905.17|909.79|906.91|903.81|900.93|0
1657635000000|2022-07-12 14:10:00|907.8|904.92|902.81|899.93|909.54|906.66|898.08|895.2|0
1657635300000|2022-07-12 14:15:00|902.56|899.68|900.29|897.41|907.05|904.17|900.29|897.41|0
1657635600000|2022-07-12 14:20:00|901.04|898.16|905.03|902.15|906.53|903.65|897.93|895.05|0
1657635900000|2022-07-12 14:25:00|905.78|902.9|907.52|904.64|909.27|906.39|901.04|898.16|0
1657636200000|2022-07-12 14:30:00|907.02|904.14|895.56|892.68|907.02|904.14|895.06|892.18|0
1657636500000|2022-07-12 14:35:00|896.3|893.42|901.02|898.14|901.02|898.14|895.53|892.65|0
1657636800000|2022-07-12 14:40:00|900.77|897.89|899.27|896.39|903.76|900.88|898.52|895.64|0
1657637100000|2022-07-12 14:45:00|899.02|896.14|900.27|897.39|903.76|900.88|895.53|892.65|0
1657637400000|2022-07-12 14:50:00|900.52|897.64|898.03|895.63|904.76|901.88|898.03|895.63|0
1657637700000|2022-07-12 14:55:00|898.53|896.13|896.04|893.64|899.78|897.38|894.04|891.64|0
1657638000000|2022-07-12 15:00:00|895.92|893.52|898.03|895.63|900.03|897.63|894.79|892.39|0
1657638300000|2022-07-12 15:05:00|898.53|896.13|893.3|890.9|901.27|898.87|893.3|890.9|0
1657638600000|2022-07-12 15:10:00|893.05|890.65|888.81|886.41|893.05|890.65|885.57|883.17|0
1657638900000|2022-07-12 15:15:00|889.06|886.66|894.29|891.89|895.79|893.39|888.31|885.91|0
1657639200000|2022-07-12 15:20:00|894.17|891.77|889.06|886.66|894.54|892.14|887.31|884.91|0
1657639500000|2022-07-12 15:25:00|889.31|886.91|885.79|883.39|891.05|888.65|885.07|882.67|0
1657639800000|2022-07-12 15:30:00|884.79|882.39|887.29|884.89|888.53|886.13|883.3|880.9|0
1657640100000|2022-07-12 15:35:00|886.54|884.14|891.03|888.63|893.77|891.37|885.29|882.89|0
1657640400000|2022-07-12 15:40:00|891.53|889.13|895.02|892.62|897.26|894.86|891.28|888.88|0
1657640700000|2022-07-12 15:45:00|895.27|892.87|894.02|891.62|896.76|894.36|892.77|890.37|0
1657641000000|2022-07-12 15:50:00|894.27|891.87|896.76|894.36|896.76|894.36|893.27|890.87|0
1657641300000|2022-07-12 15:55:00|897.01|894.61|893.27|890.87|897.51|895.11|893.27|890.87|0
1657641600000|2022-07-12 16:00:00|892.52|890.12|894.02|891.62|895.52|893.12|891.28|888.88|0
1657641900000|2022-07-12 16:05:00|893.77|891.37|897.01|894.61|897.01|894.61|889.53|887.13|0
1657642200000|2022-07-12 16:10:00|896.76|894.36|891.78|889.38|897.01|894.61|890.78|888.38|0
1657642500000|2022-07-12 16:15:00|891.28|888.88|892.27|889.87|893.27|890.87|890.28|887.88|0
1657642800000|2022-07-12 16:20:00|892.52|890.12|890.78|888.38|894.02|891.62|889.53|887.13|0
1657643100000|2022-07-12 16:25:00|891.03|888.63|889.53|887.13|892.52|890.12|889.28|886.88|0
1657643400000|2022-07-12 16:30:00|889.78|887.38|886.04|883.64|891.28|888.88|886.04|883.64|0
1657643700000|2022-07-12 16:35:00|886.54|884.14|885.79|883.39|887.54|885.14|884.29|881.89|0
1657644000000|2022-07-12 16:40:00|886.04|883.64|887.29|884.89|887.78|885.38|885.04|882.64|0
1657644300000|2022-07-12 16:45:00|887.04|884.64|887.29|884.89|888.28|885.88|885.29|882.89|0
1657644600000|2022-07-12 16:50:00|887.54|885.14|889.78|887.38|892.52|890.12|887.42|885.02|0
1657644900000|2022-07-12 16:55:00|890.03|887.63|887.91|885.51|891.03|888.63|887.29|884.89|0
1657645200000|2022-07-12 17:00:00|888.03|885.63|891.53|889.13|893.77|891.37|882.8|880.4|0
1657645500000|2022-07-12 17:05:00|890.78|888.38|894.02|891.62|895.02|892.62|890.28|887.88|0
1657645800000|2022-07-12 17:10:00|894.27|891.87|895.52|893.12|896.26|893.86|894.27|891.87|0
1657646100000|2022-07-12 17:15:00|896.26|893.86|897.51|895.11|897.76|895.36|894.52|892.12|0
1657646400000|2022-07-12 17:20:00|897.26|894.86|898.01|895.61|899.51|897.11|896.26|893.86|0
1657646700000|2022-07-12 17:25:00|898.26|895.86|895.52|893.12|899.51|897.11|895.52|893.12|0
1657647000000|2022-07-12 17:30:00|895.27|892.87|895.76|893.36|896.26|893.86|894.02|891.62|0
1657647300000|2022-07-12 17:35:00|896.01|893.61|895.76|893.36|896.51|894.11|894.27|891.87|0
1657647600000|2022-07-12 17:40:00|895.51|893.11|894.27|891.87|896.01|893.61|893.02|890.62|0
1657647900000|2022-07-12 17:45:00|894.52|892.12|894.52|892.12|897.01|894.61|893.52|891.12|0
1657648200000|2022-07-12 17:50:00|894.77|892.37|891.52|889.12|895.76|893.36|891.28|888.88|0
1657648500000|2022-07-12 17:55:00|891.28|888.88|892.27|889.87|892.77|890.37|890.28|887.88|0
1657648800000|2022-07-12 18:00:00|892.02|889.62|897.01|894.61|897.26|894.86|891.52|889.12|0
1657649100000|2022-07-12 18:05:00|896.76|894.36|897.01|894.61|898.51|896.11|896.26|893.86|0
1657649400000|2022-07-12 18:10:00|897.26|894.86|895.51|893.11|897.76|895.36|894.27|891.87|0
1657649700000|2022-07-12 18:15:00|895.76|893.36|896.76|894.36|897.51|895.11|895.27|892.87|0
1657650000000|2022-07-12 18:20:00|897.01|894.61|898.51|896.11|898.76|896.36|896.26|893.86|0
1657650300000|2022-07-12 18:25:00|898.76|896.36|898.01|895.61|899.26|896.86|897.26|894.86|0
1657650600000|2022-07-12 18:30:00|897.76|895.36|903.5|901.1|903.75|901.35|896.76|894.36|0
1657650900000|2022-07-12 18:35:00|903.75|901.35|902.25|899.85|903.75|901.35|901|898.6|0
1657651200000|2022-07-12 18:40:00|902.03|899.63|903.03|900.63|904.78|902.38|902.03|899.63|0
1657651500000|2022-07-12 18:45:00|903.53|901.13|902.03|899.63|904.28|901.88|901.53|899.13|0
1657651800000|2022-07-12 18:50:00|902.28|899.88|905.52|903.12|905.52|903.12|902.28|899.88|0
1657652100000|2022-07-12 18:55:00|905.27|902.87|911.26|908.86|911.26|908.86|905.02|902.62|0
1657652400000|2022-07-12 19:00:00|912.26|909.86|924.23|921.83|924.98|922.58|912.26|909.86|0
1657652700000|2022-07-12 19:05:00|924.48|922.08|928.97|926.57|928.97|926.57|921.49|919.09|0
1657653000000|2022-07-12 19:10:00|928.22|925.82|923.48|921.08|931.47|929.07|923.48|921.08|0
1657653300000|2022-07-12 19:15:00|923.73|921.33|924.98|922.58|928.47|926.07|923.73|921.33|0
1657653600000|2022-07-12 19:20:00|925.48|923.08|933.21|930.81|934.71|932.31|924.23|921.83|0
1657653900000|2022-07-12 19:25:00|933.09|930.69|933.88|931.48|934.96|932.56|929.72|927.32|0
1657654200000|2022-07-12 19:30:00|933.75|931.35|939.98|937.58|940.48|938.08|932|929.6|0
1657654500000|2022-07-12 19:35:00|940.23|937.83|941.73|939.33|946.47|944.07|939.98|937.58|0
1657654800000|2022-07-12 19:40:00|941.98|939.58|939.49|937.09|944.73|942.33|939.24|936.84|0
1657655100000|2022-07-12 19:45:00|939.24|936.84|936.37|933.97|939.74|937.34|933.5|931.1|0
1657655400000|2022-07-12 19:50:00|934.99|932.59|927.76|925.36|934.99|932.59|926.01|923.61|0
1657655700000|2022-07-12 19:55:00|928.26|925.86|926.76|924.36|930.75|928.35|926.51|924.11|0
1657656000000|2022-07-12 20:00:00|928.26|925.86|932.5|930.1|933|930.6|927.76|925.36|0
1657656300000|2022-07-12 20:05:00|932.25|929.85|931.75|929.35|932.5|930.1|930.01|927.61|0
1657656600000|2022-07-12 20:10:00|932.25|929.85|929.76|927.36|932.25|929.85|928.76|926.36|0
1657656900000|2022-07-12 20:15:00|929.96|927.16|929.46|926.66|930.21|927.41|928.46|925.66|0
1657657200000|2022-07-12 20:20:00|929.71|926.91|931.45|928.65|932.2|929.4|928.96|926.16|0
1657657500000|2022-07-12 20:25:00|931.7|928.9|930.95|928.15|932.2|929.4|930.21|927.41|0
1657657800000|2022-07-12 20:30:00|930.83|928.03|930.7|927.9|932.7|929.9|929.21|926.41|0
1657658100000|2022-07-12 20:35:00|930.45|927.65|930.45|927.65|931.2|928.4|929.96|927.16|0
1657658400000|2022-07-12 20:40:00|930.21|927.41|929.46|926.66|930.33|927.53|929.21|926.41|0
1657658700000|2022-07-12 20:45:00|929.71|926.91|929.46|926.66|929.96|927.16|929.46|926.66|0
1657659000000|2022-07-12 20:50:00|929.21|926.41|928.21|925.41|929.46|926.66|928.21|925.41|0
1657659300000|2022-07-12 20:55:00|928.46|925.66|928.5|925.7|929.21|926.41|928.21|925.41|0
1657659600000|2022-07-12 21:00:00|928.86|926.06|928.93|926.13|929.15|926.35|928.53|925.73|0
1657659900000|2022-07-12 21:05:00|928.89|926.09|928.86|926.06|929.19|926.39|928.56|925.76|0
1657660200000|2022-07-12 21:10:00|928.75|925.95|928.97|926.17|928.97|926.17|928.75|925.95|0
1657660500000|2022-07-12 21:15:00|928.93|926.13|928.71|925.91|928.97|926.17|928.67|925.87|0
1657660800000|2022-07-12 21:20:00|928.53|925.73|928.82|926.02|928.82|926.02|928.53|925.73|0
1657661100000|2022-07-12 21:25:00|928.89|926.09|928.93|926.13|929.08|926.28|928.89|926.09|0
1657661400000|2022-07-12 21:30:00|929|926.2|928.75|925.95|929.11|926.31|928.75|925.95|0
1657661700000|2022-07-12 21:35:00|928.82|926.02|928.53|925.73|928.82|926.02|928.27|925.47|0
1657662000000|2022-07-12 21:40:00|928.56|925.76|928.6|925.8|928.6|925.8|928.45|925.65|0
1657662300000|2022-07-12 21:45:00|928.53|925.73|928.67|925.87|928.67|925.87|928.53|925.73|0
1657662600000|2022-07-12 21:50:00|928.75|925.95|928.34|925.54|929.08|926.28|928.34|925.54|0
1657662900000|2022-07-12 21:55:00|928.53|925.73|928.78|925.98|929.11|926.31|928.42|925.62|0
1657663200000|2022-07-12 22:00:00|926.59|923.79|928.21|925.41|928.46|925.66|925.59|922.79|0
1657663500000|2022-07-12 22:05:00|928.09|925.29|926.21|923.41|928.09|925.29|925.46|922.66|0
1657663800000|2022-07-12 22:10:00|926.46|923.66|926.96|924.16|927.21|924.41|925.46|922.66|0
1657664100000|2022-07-12 22:15:00|927.21|924.41|928.46|925.66|929.34|926.54|927.21|924.41|0
1657664400000|2022-07-12 22:20:00|928.34|925.54|929.71|926.91|930.7|927.9|928.21|925.41|0
1657664700000|2022-07-12 22:25:00|929.95|927.15|928.96|926.16|929.95|927.15|927.96|925.16|0
1657665000000|2022-07-12 22:30:00|928.84|926.04|928.46|925.66|929.46|926.66|927.96|925.16|0
1657665300000|2022-07-12 22:35:00|928.34|925.54|929.46|926.66|929.46|926.66|927.96|925.16|0
1657665600000|2022-07-12 22:40:00|929.21|926.41|926.96|924.16|929.21|926.41|926.71|923.91|0
1657665900000|2022-07-12 22:45:00|926.84|924.04|926.96|924.16|927.96|925.16|926.71|923.91|0
1657666200000|2022-07-12 22:50:00|926.71|923.91|927.71|924.91|928.21|925.41|926.71|923.91|0
1657666500000|2022-07-12 22:55:00|927.96|925.16|928.71|925.91|929.21|926.41|927.96|925.16|0
1657666800000|2022-07-12 23:00:00|928.46|925.66|927.21|924.41|928.46|925.66|926.46|923.66|0
1657667100000|2022-07-12 23:05:00|926.96|924.16|927.21|924.41|927.46|924.66|926.21|923.41|0
1657667400000|2022-07-12 23:10:00|927.34|924.54|927.71|924.91|927.71|924.91|927.21|924.41|0
1657667700000|2022-07-12 23:15:00|927.84|925.04|929.46|926.66|929.46|926.66|927.71|924.91|0
1657668000000|2022-07-12 23:20:00|929.95|927.15|929.83|927.03|932.45|929.65|929.83|927.03|0
1657668300000|2022-07-12 23:25:00|930.2|927.4|930.2|927.4|930.95|928.15|929.7|926.9|0
1657668600000|2022-07-12 23:30:00|930.33|927.53|926.71|923.91|930.45|927.65|926.21|923.41|0
1657668900000|2022-07-12 23:35:00|926.46|923.66|924.97|922.17|927.09|924.29|924.97|922.17|0
1657669200000|2022-07-12 23:40:00|924.72|921.92|924.97|922.17|925.96|923.16|923.97|921.17|0
1657669500000|2022-07-12 23:45:00|925.21|922.41|926.21|923.41|926.71|923.91|924.85|922.05|0
1657669800000|2022-07-12 23:50:00|926.46|923.66|929.45|926.65|930.45|927.65|926.34|923.54|0
1657670100000|2022-07-12 23:55:00|929.7|926.9|929.45|926.65|930.2|927.4|928.96|926.16|0
1657670400000|2022-07-13 00:00:00|928.71|925.91|925.71|922.91|929.45|926.65|923.97|921.17|0
1657670700000|2022-07-13 00:05:00|925.21|922.41|926.71|923.91|927.21|924.41|925.21|922.41|0
1657671000000|2022-07-13 00:10:00|926.96|924.16|926.96|924.16|930.7|927.9|926.96|924.16|0
1657671300000|2022-07-13 00:15:00|926.59|923.79|925.96|923.16|927.96|925.16|924.96|922.16|0
1657671600000|2022-07-13 00:20:00|926.71|923.91|926.09|923.29|926.96|924.16|924.47|921.67|0
1657671900000|2022-07-13 00:25:00|925.96|923.16|926.96|924.16|927.46|924.66|925.09|922.29|0
1657672200000|2022-07-13 00:30:00|927.21|924.41|926.46|923.66|928.46|925.66|924.96|922.16|0
1657672500000|2022-07-13 00:35:00|926.34|923.54|922.85|920.05|927.46|924.66|922.72|919.92|0
1657672800000|2022-07-13 00:40:00|922.97|920.17|922.72|919.92|924.22|921.42|922.47|919.67|0
1657673100000|2022-07-13 00:45:00|922.85|920.05|924.22|921.42|924.47|921.67|921.72|918.92|0
1657673400000|2022-07-13 00:50:00|924.35|921.55|924.35|921.55|924.84|922.04|923.47|920.67|0
1657673700000|2022-07-13 00:55:00|924.84|922.04|923.72|920.92|924.84|922.04|922.22|919.42|0
1657674000000|2022-07-13 01:00:00|923.6|920.8|920.23|917.43|923.72|920.92|919.36|916.56|0
1657674300000|2022-07-13 01:05:00|919.98|917.18|919.48|916.68|920.23|917.43|918.23|915.43|0
1657674600000|2022-07-13 01:10:00|919.61|916.81|920.72|917.92|921.72|918.92|919.23|916.43|0
1657674900000|2022-07-13 01:15:00|920.47|917.67|923.47|920.67|923.72|920.92|920.11|917.31|0
1657675200000|2022-07-13 01:20:00|923.72|920.92|925.59|922.79|925.59|922.79|922.97|920.17|0
1657675500000|2022-07-13 01:25:00|926.09|923.29|925.46|922.66|926.46|923.66|924.47|921.67|0
1657675800000|2022-07-13 01:30:00|925.21|922.41|925.84|923.04|927.21|924.41|924.22|921.42|0
1657676100000|2022-07-13 01:35:00|925.71|922.91|929.08|926.28|929.2|926.4|925.71|922.91|0
1657676400000|2022-07-13 01:40:00|928.95|926.15|929.95|927.15|930.95|928.15|927.34|924.54|0
1657676700000|2022-07-13 01:45:00|930.08|927.28|928.09|925.29|930.95|928.15|926.71|923.91|0
1657677000000|2022-07-13 01:50:00|927.96|925.16|928.09|925.29|929.95|927.15|926.71|923.91|0
1657677300000|2022-07-13 01:55:00|927.96|925.16|928.59|925.79|929.2|926.4|927.09|924.29|0
1657677600000|2022-07-13 02:00:00|928.46|925.66|925.71|922.91|928.46|925.66|925.09|922.29|0
1657677900000|2022-07-13 02:05:00|925.46|922.66|927.96|925.16|928.21|925.41|925.21|922.41|0
1657678200000|2022-07-13 02:10:00|928.21|925.41|927.71|924.91|928.21|925.41|925.71|922.91|0
1657678500000|2022-07-13 02:15:00|927.96|925.16|928.83|926.03|929.7|926.9|927.96|925.16|0
1657678800000|2022-07-13 02:20:00|928.95|926.15|928.83|926.03|929.7|926.9|926.46|923.66|0
1657679100000|2022-07-13 02:25:00|928.7|925.9|928.7|925.9|929.83|927.03|927.96|925.16|0
1657679400000|2022-07-13 02:30:00|928.95|926.15|926.46|923.66|928.95|926.15|926.34|923.54|0
1657679700000|2022-07-13 02:35:00|926.21|923.41|923.72|920.92|927.46|924.66|923.47|920.67|0
1657680000000|2022-07-13 02:40:00|923.47|920.67|924.96|922.16|925.21|922.41|923.47|920.67|0
1657680300000|2022-07-13 02:45:00|924.84|922.04|922.47|919.67|925.46|922.66|922.22|919.42|0
1657680600000|2022-07-13 02:50:00|922.22|919.42|921.97|919.17|923.22|920.42|921.97|919.17|0
1657680900000|2022-07-13 02:55:00|922.22|919.42|922.1|919.3|922.97|920.17|921.22|918.42|0
1657681200000|2022-07-13 03:00:00|921.6|918.8|922.85|920.05|923.22|920.42|921.47|918.67|0
1657681500000|2022-07-13 03:05:00|922.72|919.92|922.22|919.42|923.22|920.42|921.97|919.17|0
1657681800000|2022-07-13 03:10:00|922.47|919.67|922.35|919.55|922.97|920.17|922.22|919.42|0
1657682100000|2022-07-13 03:15:00|922.22|919.42|922.97|920.17|923.6|920.8|921.22|918.42|0
1657682400000|2022-07-13 03:20:00|922.72|919.92|920.72|917.92|922.72|919.92|920.72|917.92|0
1657682700000|2022-07-13 03:25:00|920.97|918.17|922.22|919.42|922.47|919.67|920.72|917.92|0
1657683000000|2022-07-13 03:30:00|922.1|919.3|919.72|916.92|922.1|919.3|919.48|916.68|0
1657683300000|2022-07-13 03:35:00|919.23|916.43|919.72|916.92|920.47|917.67|918.98|916.18|0
1657683600000|2022-07-13 03:40:00|919.48|916.68|919.48|916.68|920.47|917.67|918.98|916.18|0
1657683900000|2022-07-13 03:45:00|919.72|916.92|920.22|917.42|920.22|917.42|919.23|916.43|0
1657684200000|2022-07-13 03:50:00|920.47|917.67|920.72|917.92|921.72|918.92|920.1|917.3|0
1657684500000|2022-07-13 03:55:00|920.97|918.17|921.47|918.67|921.97|919.17|920.47|917.67|0
1657684800000|2022-07-13 04:00:00|921.35|918.55|922.6|919.8|922.97|920.17|921.22|918.42|0
1657685100000|2022-07-13 04:05:00|922.72|919.92|923.22|920.42|923.47|920.67|922.47|919.67|0
1657685400000|2022-07-13 04:10:00|923.1|920.3|923.22|920.42|923.47|920.67|922.47|919.67|0
1657685700000|2022-07-13 04:15:00|922.97|920.17|922.72|919.92|923.22|920.42|922.47|919.67|0
1657686000000|2022-07-13 04:20:00|922.47|919.67|922.22|919.42|922.47|919.67|921.47|918.67|0
1657686300000|2022-07-13 04:25:00|922.47|919.67|921.47|918.67|922.47|919.67|921.22|918.42|0
1657686600000|2022-07-13 04:30:00|921.22|918.42|922.6|919.8|923.71|920.91|921.22|918.42|0
1657686900000|2022-07-13 04:35:00|922.47|919.67|922.35|919.55|923.47|920.67|922.22|919.42|0
1657687200000|2022-07-13 04:40:00|922.22|919.42|922.22|919.42|922.47|919.67|921.22|918.42|0
1657687500000|2022-07-13 04:45:00|922.1|919.3|922.72|919.92|922.97|920.17|922.1|919.3|0
1657687800000|2022-07-13 04:50:00|922.97|920.17|923.22|920.42|923.59|920.79|921.97|919.17|0
1657688100000|2022-07-13 04:55:00|923.47|920.67|922.97|920.17|923.96|921.16|922.47|919.67|0
1657688400000|2022-07-13 05:00:00|923.1|920.3|922.47|919.67|924.09|921.29|921.35|918.55|0
1657688700000|2022-07-13 05:05:00|922.72|919.92|923.46|920.66|923.71|920.91|922.47|919.67|0
1657689000000|2022-07-13 05:10:00|923.71|920.91|923.96|921.16|924.46|921.66|923.22|920.42|0
1657689300000|2022-07-13 05:15:00|924.21|921.41|923.96|921.16|924.96|922.16|923.46|920.66|0
1657689600000|2022-07-13 05:20:00|923.71|920.91|923.71|920.91|925.71|922.91|923.71|920.91|0
1657689900000|2022-07-13 05:25:00|923.59|920.79|922.22|919.42|924.46|921.66|921.72|918.92|0
1657690200000|2022-07-13 05:30:00|922.72|919.92|925.96|923.16|925.96|923.16|922.72|919.92|0
1657690500000|2022-07-13 05:35:00|925.71|922.91|923.71|920.91|925.71|922.91|923.71|920.91|0
1657690800000|2022-07-13 05:40:00|923.46|920.66|923.34|920.54|924.59|921.79|922.72|919.92|0
1657691100000|2022-07-13 05:45:00|923.46|920.66|922.22|919.42|923.96|921.16|922.22|919.42|0
1657691400000|2022-07-13 05:50:00|922.47|919.67|922.22|919.42|923.22|920.42|921.72|918.92|0
1657691700000|2022-07-13 05:55:00|921.72|918.92|922.47|919.67|922.72|919.92|921.72|918.92|0
1657692000000|2022-07-13 06:00:00|922.72|919.92|922.85|920.05|923.46|920.66|921.22|918.42|0
1657692300000|2022-07-13 06:05:00|922.97|920.17|923.96|921.16|924.46|921.66|922.22|919.42|0
1657692600000|2022-07-13 06:10:00|924.21|921.41|924.71|921.91|926.46|923.66|922.97|920.17|0
1657692900000|2022-07-13 06:15:00|924.96|922.16|925.21|922.41|927.58|924.78|924.71|921.91|0
1657693200000|2022-07-13 06:20:00|924.96|922.16|925.21|922.41|925.46|922.66|923.96|921.16|0
1657693500000|2022-07-13 06:25:00|925.46|922.66|922.47|919.67|925.96|923.16|922.35|919.55|0
1657693800000|2022-07-13 06:30:00|922.6|919.8|923.46|920.66|924.21|921.41|922.22|919.42|0
1657694100000|2022-07-13 06:35:00|923.59|920.79|921.47|918.67|923.71|920.91|920.97|918.17|0
1657694400000|2022-07-13 06:40:00|921.22|918.42|916.73|913.93|921.22|918.42|916.48|913.68|0
1657694700000|2022-07-13 06:45:00|916.48|913.68|914.49|911.69|917.48|914.68|913.24|910.44|0
1657695000000|2022-07-13 06:50:00|914.37|911.57|916.23|913.43|917.48|914.68|912.99|910.19|0
1657695300000|2022-07-13 06:55:00|915.73|912.93|915.48|912.68|916.61|913.81|914.24|911.44|0
1657695600000|2022-07-13 07:00:00|916.23|913.43|917.36|914.56|918.97|916.17|915.61|912.81|0
1657695900000|2022-07-13 07:05:00|917.78|915.38|919.53|917.13|920.53|918.13|917.04|914.64|0
1657696200000|2022-07-13 07:10:00|919.16|916.76|920.16|917.76|920.53|918.13|917.28|914.88|0
1657696500000|2022-07-13 07:15:00|920.03|917.63|922.65|920.25|925.51|923.11|920.03|917.63|0
1657696800000|2022-07-13 07:20:00|923.02|920.62|923.02|920.62|924.52|922.12|922.52|920.12|0
1657697100000|2022-07-13 07:25:00|923.15|920.75|924.4|922|925.76|923.36|921.77|919.37|0
1657697400000|2022-07-13 07:30:00|924.52|922.12|922.02|919.62|926.01|923.61|921.27|918.87|0
1657697700000|2022-07-13 07:35:00|922.15|919.75|924.9|922.5|926.51|924.11|921.9|919.5|0
1657698000000|2022-07-13 07:40:00|924.4|922|927.01|924.61|927.76|925.36|924.02|921.62|0
1657698300000|2022-07-13 07:45:00|927.51|925.11|927.01|924.61|930.13|927.73|926.76|924.36|0
1657698600000|2022-07-13 07:50:00|927.14|924.74|928.01|925.61|929.01|926.61|927.14|924.74|0
1657698900000|2022-07-13 07:55:00|928.51|926.11|928.76|926.36|930|927.6|928.01|925.61|0
1657699200000|2022-07-13 08:00:00|929.01|926.61|927.26|924.86|930.5|928.1|926.26|923.86|0
1657699500000|2022-07-13 08:05:00|927.14|924.74|930|927.6|932.75|930.35|926.51|924.11|0
1657699800000|2022-07-13 08:10:00|929.5|927.1|930.5|928.1|931|928.6|929.26|926.86|0
1657700100000|2022-07-13 08:15:00|930.63|928.23|926.39|923.99|931|928.6|925.76|923.36|0
1657700400000|2022-07-13 08:20:00|926.51|924.11|925.51|923.11|927.01|924.61|925.39|922.99|0
1657700700000|2022-07-13 08:25:00|925.76|923.36|924.02|921.62|925.76|923.36|923.77|921.37|0
1657701000000|2022-07-13 08:30:00|924.27|921.87|921.27|918.87|924.52|922.12|920.77|918.37|0
1657701300000|2022-07-13 08:35:00|921.15|918.75|919.03|916.63|921.4|919|919.03|916.63|0
1657701600000|2022-07-13 08:40:00|919.28|916.88|921.52|919.12|921.77|919.37|919.28|916.88|0
1657701900000|2022-07-13 08:45:00|921.4|919|918.28|915.88|921.65|919.25|917.28|914.88|0
1657702200000|2022-07-13 08:50:00|918.53|916.13|917.53|915.13|918.78|916.38|917.16|914.76|0
1657702500000|2022-07-13 08:55:00|917.28|914.88|914.79|912.39|918.03|915.63|914.29|911.89|0
1657702800000|2022-07-13 09:00:00|915.17|912.77|915.17|912.77|916.91|914.51|914.54|912.14|0
1657703100000|2022-07-13 09:05:00|915.29|912.89|916.78|914.38|917.78|915.38|915.29|912.89|0
1657703400000|2022-07-13 09:10:00|917.03|914.63|917.41|915.01|918.28|915.88|916.04|913.64|0
1657703700000|2022-07-13 09:15:00|917.53|915.13|917.78|915.38|918.28|915.88|916.04|913.64|0
1657704000000|2022-07-13 09:20:00|918.03|915.63|917.78|915.38|918.03|915.63|915.79|913.39|0
1657704300000|2022-07-13 09:25:00|918.03|915.63|915.04|912.64|918.28|915.88|915.04|912.64|0
1657704600000|2022-07-13 09:30:00|915.17|912.77|915.67|913.27|916.78|914.38|915.04|912.64|0
1657704900000|2022-07-13 09:35:00|915.42|913.02|916.29|913.89|917.03|914.63|915.42|913.02|0
1657705200000|2022-07-13 09:40:00|916.53|914.13|919.28|916.88|919.53|917.13|916.17|913.77|0
1657705500000|2022-07-13 09:45:00|919.03|916.63|918.66|916.26|919.41|917.01|918.03|915.63|0
1657705800000|2022-07-13 09:50:00|918.53|916.13|918.28|915.88|920.16|917.76|917.78|915.38|0
1657706100000|2022-07-13 09:55:00|918.53|916.13|919.28|916.88|919.28|916.88|918.16|915.76|0
1657706400000|2022-07-13 10:00:00|919.53|917.13|919.78|917.38|920.77|918.37|918.41|916.01|0
1657706700000|2022-07-13 10:05:00|919.66|917.26|919.78|917.38|920.03|917.63|919.03|916.63|0
1657707000000|2022-07-13 10:10:00|919.91|917.51|920.03|917.63|920.77|918.37|919.28|916.88|0
1657707300000|2022-07-13 10:15:00|919.78|917.38|919.78|917.38|919.78|917.38|918.78|916.38|0
1657707600000|2022-07-13 10:20:00|919.66|917.26|919.78|917.38|920.27|917.87|919.03|916.63|0
1657707900000|2022-07-13 10:25:00|919.91|917.51|921.27|918.87|922.27|919.87|919.78|917.38|0
1657708200000|2022-07-13 10:30:00|921.52|919.12|922.15|919.75|923.02|920.62|921.52|919.12|0
1657708500000|2022-07-13 10:35:00|922.02|919.62|922.02|919.62|925.01|922.61|921.65|919.25|0
1657708800000|2022-07-13 10:40:00|922.27|919.87|920.27|917.87|922.27|919.87|920.02|917.62|0
1657709100000|2022-07-13 10:45:00|920.52|918.12|921.02|918.62|921.02|918.62|919.53|917.13|0
1657709400000|2022-07-13 10:50:00|920.77|918.37|921.65|919.25|921.65|919.25|920.02|917.62|0
1657709700000|2022-07-13 10:55:00|921.77|919.37|920.02|917.62|922.52|920.12|920.02|917.62|0
1657710000000|2022-07-13 11:00:00|919.91|917.51|920.77|918.37|922.02|919.62|919.91|917.51|0
1657710300000|2022-07-13 11:05:00|920.9|918.5|919.28|916.88|922.02|919.62|919.03|916.63|0
1657710600000|2022-07-13 11:10:00|919.41|917.01|917.03|914.63|919.78|917.38|916.03|913.63|0
1657710900000|2022-07-13 11:15:00|917.28|914.88|917.78|915.38|918.03|915.63|916.53|914.13|0
1657711200000|2022-07-13 11:20:00|917.66|915.26|921.9|919.5|922.02|919.62|917.16|914.76|0
1657711500000|2022-07-13 11:25:00|921.52|919.12|921.4|919|922.15|919.75|919.78|917.38|0
1657711800000|2022-07-13 11:30:00|921.52|919.12|920.02|917.62|922.52|920.12|919.77|917.37|0
1657712100000|2022-07-13 11:35:00|919.77|917.37|919.03|916.63|920.77|918.37|919.03|916.63|0
1657712400000|2022-07-13 11:40:00|918.78|916.38|916.53|914.13|918.78|916.38|915.78|913.38|0
1657712700000|2022-07-13 11:45:00|916.66|914.26|915.29|912.89|916.78|914.38|914.54|912.14|0
1657713000000|2022-07-13 11:50:00|915.04|912.64|915.27|912.87|917.03|914.63|915.04|912.64|0
1657713300000|2022-07-13 11:55:00|915.4|913|915.02|912.62|916.02|913.62|913.52|911.12|0
1657713600000|2022-07-13 12:00:00|915.15|912.75|910.91|908.51|916.52|914.12|908.04|905.64|0
1657713900000|2022-07-13 12:05:00|910.78|908.38|911.78|909.38|912.03|909.63|910.78|908.38|0
1657714200000|2022-07-13 12:10:00|912.28|909.88|914.02|911.62|915.52|913.12|911.78|909.38|0
1657714500000|2022-07-13 12:15:00|913.77|911.37|912.04|909.64|914.77|912.37|912.04|909.64|0
1657714800000|2022-07-13 12:20:00|911.54|909.14|910.54|908.14|911.54|909.14|908.8|906.4|0
1657715100000|2022-07-13 12:25:00|910.05|907.65|890.6|888.2|912.67|910.27|880.77|878.37|0
1657715400000|2022-07-13 12:30:00|913.17|910.77|985.2|982.8|989.8|987.4|913.17|910.77|0
1657715700000|2022-07-13 12:35:00|985.95|983.55|987.95|985.55|991.07|988.67|981.46|979.06|0
1657716000000|2022-07-13 12:40:00|987.7|985.3|990.19|987.79|994.94|992.54|984.2|981.8|0
1657716300000|2022-07-13 12:45:00|989.94|987.54|985.99|983.59|999.18|996.78|985.99|983.59|0
1657716600000|2022-07-13 12:50:00|986.49|984.09|984.99|982.59|989.98|987.58|983.75|981.35|0
1657716900000|2022-07-13 12:55:00|984.75|982.35|980.25|977.85|989.49|987.09|979.51|977.11|0
1657717200000|2022-07-13 13:00:00|981.75|979.35|972.5|970.1|986.74|984.34|972.5|970.1|0
1657717500000|2022-07-13 13:05:00|972.75|970.35|975.25|972.85|981.48|979.08|972.5|970.1|0
1657717800000|2022-07-13 13:10:00|975|972.6|975.24|972.84|978.49|976.09|972.24|969.84|0
1657718100000|2022-07-13 13:15:00|975.49|973.09|982.72|980.32|983.72|981.32|972.24|969.84|0
1657718400000|2022-07-13 13:20:00|981.97|979.57|985.22|982.82|987.71|985.31|980.36|977.96|0
1657718700000|2022-07-13 13:25:00|984.97|982.57|986.72|984.32|988.46|986.06|983.47|981.07|0
1657719000000|2022-07-13 13:30:00|985.97|983.57|977.73|975.33|990.21|987.81|974.24|971.84|0
1657719300000|2022-07-13 13:35:00|976.73|974.33|959.52|957.12|983.47|981.07|959.52|957.12|0
1657719600000|2022-07-13 13:40:00|959.77|957.37|971.23|968.83|971.97|969.57|959.52|957.12|0
1657719900000|2022-07-13 13:45:00|969.61|967.21|957|954.6|979.46|977.06|957|954.6|0
1657720200000|2022-07-13 13:50:00|956.76|954.36|961.48|959.08|963.72|961.32|956.51|954.11|0
1657720500000|2022-07-13 13:55:00|961.23|958.83|961.23|958.83|968.21|965.81|957.98|955.58|0
1657720800000|2022-07-13 14:00:00|961.98|959.58|965.72|963.32|974.95|972.55|959.48|957.08|0
1657721100000|2022-07-13 14:05:00|965.97|963.57|973.45|971.05|975.95|973.55|962.22|959.82|0
1657721400000|2022-07-13 14:10:00|973.95|971.55|970.21|967.81|975.95|973.55|965.47|963.07|0
1657721700000|2022-07-13 14:15:00|970.46|968.06|981.69|979.29|981.94|979.54|969.46|967.06|0
1657722000000|2022-07-13 14:20:00|982.44|980.04|982.96|980.56|985.95|983.55|976.97|974.57|0
1657722300000|2022-07-13 14:25:00|982.46|980.06|971.46|969.06|983.71|981.31|971.46|969.06|0
1657722600000|2022-07-13 14:30:00|972.96|970.56|959.98|957.58|975.2|972.8|956.49|954.09|0
1657722900000|2022-07-13 14:35:00|958.48|956.08|956.71|954.31|962.7|960.3|953.99|951.59|0
1657723200000|2022-07-13 14:40:00|957.21|954.81|942.49|940.09|958.21|955.81|942.49|940.09|0
1657723500000|2022-07-13 14:45:00|941.99|939.59|943.72|941.32|945.47|943.07|940.24|937.84|0
1657723800000|2022-07-13 14:50:00|942.97|940.57|943.7|941.3|944.69|942.29|934.96|932.56|0
1657724100000|2022-07-13 14:55:00|943.45|941.05|940.95|938.55|943.7|941.3|937.21|934.81|0
1657724400000|2022-07-13 15:00:00|940.7|938.3|941.95|939.55|945.19|942.79|938.45|936.05|0
1657724700000|2022-07-13 15:05:00|941.2|938.8|934.96|932.56|941.2|938.8|927.97|925.57|0
1657725000000|2022-07-13 15:10:00|935.21|932.81|932.22|929.82|935.71|933.31|930.35|927.95|0
1657725300000|2022-07-13 15:15:00|931.72|929.32|938.95|936.55|940.2|937.8|931.47|929.07|0
1657725600000|2022-07-13 15:20:00|938.21|935.81|940.7|938.3|940.7|938.3|935.21|932.81|0
1657725900000|2022-07-13 15:25:00|940.95|938.55|948.2|945.8|948.94|946.54|940.95|938.55|0
1657726200000|2022-07-13 15:30:00|948.7|946.3|950.45|948.05|950.45|948.05|944.21|941.81|0
1657726500000|2022-07-13 15:35:00|950.7|948.3|950.7|948.3|951.95|949.55|948.95|946.55|0
1657726800000|2022-07-13 15:40:00|950.95|948.55|953.2|950.8|953.94|951.54|948.7|946.3|0
1657727100000|2022-07-13 15:45:00|954.44|952.04|950.45|948.05|956.69|954.29|950.33|947.93|0
1657727400000|2022-07-13 15:50:00|950.2|947.8|947.21|944.81|950.7|948.3|941.96|939.56|0
1657727700000|2022-07-13 15:55:00|947.45|945.05|948.7|946.3|948.95|946.55|945.21|942.81|0
1657728000000|2022-07-13 16:00:00|948.2|945.8|942.21|939.81|950.45|948.05|941.96|939.56|0
1657728300000|2022-07-13 16:05:00|942.46|940.06|940.22|937.82|943.71|941.31|938.22|935.82|0
1657728600000|2022-07-13 16:10:00|940.47|938.07|947.21|944.81|947.95|945.55|940.47|938.07|0
1657728900000|2022-07-13 16:15:00|947.71|945.31|945.21|942.81|949.2|946.8|945.21|942.81|0
1657729200000|2022-07-13 16:20:00|944.96|942.56|941.72|939.32|948.2|945.8|941.22|938.82|0
1657729500000|2022-07-13 16:25:00|941.97|939.57|938.72|936.32|943.71|941.31|937.97|935.57|0
1657729800000|2022-07-13 16:30:00|938.47|936.07|935.98|933.58|940.97|938.57|934.23|931.83|0
1657730100000|2022-07-13 16:35:00|936.72|934.32|933.45|931.05|938.95|936.55|933.45|931.05|0
1657730400000|2022-07-13 16:40:00|932.95|930.55|935.83|933.43|938.2|935.8|932.95|930.55|0
1657730700000|2022-07-13 16:45:00|936.2|933.8|934.95|932.55|938.45|936.05|933.95|931.55|0
1657731000000|2022-07-13 16:50:00|935.2|932.8|930.96|928.56|937.2|934.8|930.46|928.06|0
1657731300000|2022-07-13 16:55:00|930.21|927.81|928.21|925.81|933.45|931.05|928.21|925.81|0
1657731600000|2022-07-13 17:00:00|927.96|925.56|921.85|919.45|931.96|929.56|917.48|915.08|0
1657731900000|2022-07-13 17:05:00|921.48|919.08|925.47|923.07|927.46|925.06|918.98|916.58|0
1657732200000|2022-07-13 17:10:00|925.97|923.57|920.48|918.08|926.97|924.57|920.48|918.08|0
1657732500000|2022-07-13 17:15:00|919.98|917.58|932.46|930.06|934.21|931.81|919.98|917.58|0
1657732800000|2022-07-13 17:20:00|932.21|929.81|928.71|926.31|934.45|932.05|928.71|926.31|0
1657733100000|2022-07-13 17:25:00|928.96|926.56|928.96|926.56|933.21|930.81|928.47|926.07|0
1657733400000|2022-07-13 17:30:00|929.21|926.81|932.21|929.81|934.95|932.55|929.21|926.81|0
1657733700000|2022-07-13 17:35:00|932.46|930.06|936.45|934.05|936.95|934.55|931.96|929.56|0
1657734000000|2022-07-13 17:40:00|936.7|934.3|930.71|928.31|936.7|934.3|929.71|927.31|0
1657734300000|2022-07-13 17:45:00|929.96|927.56|926.97|924.57|931.71|929.31|926.1|923.7|0
1657734600000|2022-07-13 17:50:00|926.72|924.32|930.21|927.81|930.21|927.81|925.47|923.07|0
1657734900000|2022-07-13 17:55:00|930.96|928.56|927.72|925.32|931.71|929.31|926.97|924.57|0
1657735200000|2022-07-13 18:00:00|927.97|925.57|949.68|947.28|950.18|947.78|927.97|925.57|0
1657735500000|2022-07-13 18:05:00|950.43|948.03|947.95|945.55|950.43|948.03|942.44|940.04|0
1657735800000|2022-07-13 18:10:00|947.7|945.3|939.97|937.57|948.45|946.05|939.72|937.32|0
1657736100000|2022-07-13 18:15:00|940.22|937.82|939.47|937.07|946.71|944.31|939.22|936.82|0
1657736400000|2022-07-13 18:20:00|939.97|937.57|935.98|933.58|943.71|941.31|934.48|932.08|0
1657736700000|2022-07-13 18:25:00|935.23|932.83|932.7|930.3|939.72|937.32|932.45|930.05|0
1657737000000|2022-07-13 18:30:00|932.45|930.05|926.71|924.31|932.95|930.55|926.21|923.81|0
1657737300000|2022-07-13 18:35:00|926.21|923.81|924.96|922.56|929.7|927.3|924.46|922.06|0
1657737600000|2022-07-13 18:40:00|924.71|922.31|928.2|925.8|928.2|925.8|923.2|920.8|0
1657737900000|2022-07-13 18:45:00|927.2|924.8|929.94|927.54|929.94|927.54|924.2|921.8|0
1657738200000|2022-07-13 18:50:00|929.69|927.29|931.19|928.79|931.44|929.04|925.2|922.8|0
1657738500000|2022-07-13 18:55:00|931.44|929.04|922.96|920.56|935.69|933.29|922.46|920.06|0
1657738800000|2022-07-13 19:00:00|922.71|920.31|923.7|921.3|928.2|925.8|921.71|919.31|0
1657739100000|2022-07-13 19:05:00|923.83|921.43|932.32|929.92|935.69|933.29|923.7|921.3|0
1657739400000|2022-07-13 19:10:00|932.94|930.54|927.95|925.55|933.44|931.04|926.7|924.3|0
1657739700000|2022-07-13 19:15:00|928.2|925.8|926.45|924.05|930.69|928.29|925.95|923.55|0
1657740000000|2022-07-13 19:20:00|926.2|923.8|928.7|926.3|930.44|928.04|925.2|922.8|0
1657740300000|2022-07-13 19:25:00|928.95|926.55|933.69|931.29|934.19|931.79|928.95|926.55|0
1657740600000|2022-07-13 19:30:00|934.19|931.79|941.94|939.54|942.18|939.78|932.19|929.79|0
1657740900000|2022-07-13 19:35:00|942.18|939.78|936.44|934.04|942.93|940.53|935.94|933.54|0
1657741200000|2022-07-13 19:40:00|936.94|934.54|942.93|940.53|943.68|941.28|936.94|934.54|0
1657741500000|2022-07-13 19:45:00|943.18|940.78|942.43|940.03|945.68|943.28|941.19|938.79|0
1657741800000|2022-07-13 19:50:00|943.93|941.53|941.44|939.04|947.18|944.78|939.94|937.54|0
1657742100000|2022-07-13 19:55:00|941.57|939.17|947.18|944.78|947.68|945.28|938.07|935.67|0
1657742400000|2022-07-13 20:00:00|947.93|945.53|947.68|945.28|949.17|946.77|946.43|944.03|0
1657742700000|2022-07-13 20:05:00|947.93|945.53|949.67|947.27|950.42|948.02|947.43|945.03|0
1657743000000|2022-07-13 20:10:00|949.17|946.77|952.67|950.27|952.67|950.27|948.18|945.78|0
1657743300000|2022-07-13 20:15:00|952.25|949.45|954.62|951.82|954.62|951.82|951.87|949.07|0
1657743600000|2022-07-13 20:20:00|954.87|952.07|954.37|951.57|955.12|952.32|954.12|951.32|0
1657743900000|2022-07-13 20:25:00|954.87|952.07|953.62|950.82|955.62|952.82|953.62|950.82|0
1657744200000|2022-07-13 20:30:00|953.87|951.07|953.62|950.82|953.87|951.07|953.12|950.32|0
1657744500000|2022-07-13 20:35:00|953.37|950.57|954.37|951.57|955.37|952.57|953.37|950.57|0
1657744800000|2022-07-13 20:40:00|954.25|951.45|955.37|952.57|955.37|952.57|953.87|951.07|0
1657745100000|2022-07-13 20:45:00|955.12|952.32|955.87|953.07|956.37|953.57|954.87|952.07|0
1657745400000|2022-07-13 20:50:00|955.62|952.82|954.62|951.82|956.37|953.57|954.37|951.57|0
1657745700000|2022-07-13 20:55:00|954.87|952.07|954.77|951.97|955.52|952.72|954.12|951.32|0
1657746000000|2022-07-13 21:00:00|955.11|952.31|955.18|952.38|955.33|952.53|955.11|952.31|0
1657746300000|2022-07-13 21:05:00|955.29|952.49|955.25|952.45|955.29|952.49|955.14|952.34|0
1657746600000|2022-07-13 21:10:00|955.29|952.49|955.84|953.04|956.26|953.46|955.29|952.49|0
1657746900000|2022-07-13 21:15:00|955.86|953.06|956.08|953.28|956.33|953.53|955.86|953.06|0
1657747200000|2022-07-13 21:20:00|955.9|953.1|956.05|953.25|956.11|953.31|955.73|952.93|0
1657747500000|2022-07-13 21:25:00|955.73|952.93|955.73|952.93|955.83|953.03|955.69|952.89|0
1657747800000|2022-07-13 21:30:00|955.76|952.96|955.9|953.1|955.9|953.1|955.55|952.75|0
1657748100000|2022-07-13 21:35:00|955.94|953.14|955.83|953.03|955.94|953.14|955.73|952.93|0
1657748400000|2022-07-13 21:40:00|955.73|952.93|955.72|952.92|955.73|952.93|955.72|952.92|0
1657748700000|2022-07-13 21:45:00|955.55|952.75|955.69|952.89|955.83|953.03|955.55|952.75|0
1657749000000|2022-07-13 21:50:00|955.68|952.88|955.79|952.99|955.79|952.99|955.68|952.88|0
1657749300000|2022-07-13 21:55:00|955.75|952.95|955.83|953.03|956.05|953.25|955.72|952.92|0
1657749600000|2022-07-13 22:00:00|956.51|953.71|956.63|953.83|958.01|955.21|955.14|952.34|0
1657749900000|2022-07-13 22:05:00|957.01|954.21|959.63|956.83|960.13|957.33|956.88|954.08|0
1657750200000|2022-07-13 22:10:00|959.76|956.96|958.51|955.71|959.88|957.08|958.38|955.58|0
1657750500000|2022-07-13 22:15:00|958.63|955.83|957.88|955.08|958.63|955.83|957.26|954.46|0
1657750800000|2022-07-13 22:20:00|957.63|954.83|958.13|955.33|958.88|956.08|957.38|954.58|0
1657751100000|2022-07-13 22:25:00|957.88|955.08|958.13|955.33|960.01|957.21|957.88|955.08|0
1657751400000|2022-07-13 22:30:00|958.38|955.58|962.38|959.58|962.38|959.58|958.13|955.33|0
1657751700000|2022-07-13 22:35:00|962.13|959.33|966.37|963.57|966.62|963.82|962.13|959.33|0
1657752000000|2022-07-13 22:40:00|965.87|963.07|966.87|964.07|966.87|964.07|964.62|961.82|0
1657752300000|2022-07-13 22:45:00|966.62|963.82|966.5|963.7|968.37|965.57|965.12|962.32|0
1657752600000|2022-07-13 22:50:00|966.37|963.57|965.37|962.57|966.37|963.57|963.87|961.07|0
1657752900000|2022-07-13 22:55:00|965.25|962.45|965.25|962.45|965.75|962.95|964.62|961.82|0
1657753200000|2022-07-13 23:00:00|965.12|962.32|963.37|960.57|965.62|962.82|962.13|959.33|0
1657753500000|2022-07-13 23:05:00|963.62|960.82|963.37|960.57|964.62|961.82|963.25|960.45|0
1657753800000|2022-07-13 23:10:00|963.62|960.82|968.62|965.82|968.87|966.07|963.62|960.82|0
1657754100000|2022-07-13 23:15:00|968.87|966.07|969.87|967.07|969.87|967.07|968.12|965.32|0
1657754400000|2022-07-13 23:20:00|969.62|966.82|967.37|964.57|969.87|967.07|967.12|964.32|0
1657754700000|2022-07-13 23:25:00|967.12|964.32|968.87|966.07|969.12|966.32|967|964.2|0
1657755000000|2022-07-13 23:30:00|969.12|966.32|968.12|965.32|969.12|966.32|966.87|964.07|0
1657755300000|2022-07-13 23:35:00|968|965.2|973.86|971.06|973.86|971.06|967.87|965.07|0
1657755600000|2022-07-13 23:40:00|973.74|970.94|973.74|970.94|975.86|973.06|973.61|970.81|0
1657755900000|2022-07-13 23:45:00|973.86|971.06|974.11|971.31|975.36|972.56|973.61|970.81|0
1657756200000|2022-07-13 23:50:00|973.99|971.19|972.74|969.94|974.36|971.56|971.61|968.81|0
1657756500000|2022-07-13 23:55:00|972.61|969.81|972.36|969.56|972.74|969.94|971.61|968.81|0
1657756800000|2022-07-14 00:00:00|972.61|969.81|968.62|965.82|975.61|972.81|968.37|965.57|0
1657757100000|2022-07-14 00:05:00|968.12|965.32|968.12|965.32|969.37|966.57|967.62|964.82|0
1657757400000|2022-07-14 00:10:00|967.87|965.07|967.62|964.82|969.37|966.57|967.37|964.57|0
1657757700000|2022-07-14 00:15:00|968.12|965.32|964.5|961.7|968.12|965.32|963.87|961.07|0
1657758000000|2022-07-14 00:20:00|964.62|961.82|965.62|962.82|965.87|963.07|963.12|960.32|0
1657758300000|2022-07-14 00:25:00|965.37|962.57|965.87|963.07|966.87|964.07|964.62|961.82|0
1657758600000|2022-07-14 00:30:00|966.12|963.32|965.87|963.07|966.37|963.57|964.12|961.32|0
1657758900000|2022-07-14 00:35:00|965.75|962.95|965.87|963.07|967.37|964.57|965.12|962.32|0
1657759200000|2022-07-14 00:40:00|965.62|962.82|965.37|962.57|965.87|963.07|964.12|961.32|0
1657759500000|2022-07-14 00:45:00|965.25|962.45|965.87|963.07|967.37|964.57|965.25|962.45|0
1657759800000|2022-07-14 00:50:00|965.62|962.82|964.75|961.95|966.12|963.32|963.87|961.07|0
1657760100000|2022-07-14 00:55:00|964.37|961.57|965.37|962.57|965.37|962.57|963.62|960.82|0
1657760400000|2022-07-14 01:00:00|965.12|962.32|963.87|961.07|966.37|963.57|963.87|961.07|0
1657760700000|2022-07-14 01:05:00|964.12|961.32|964.12|961.32|965.62|962.82|964.12|961.32|0
1657761000000|2022-07-14 01:10:00|963.87|961.07|963.37|960.57|964.62|961.82|962.37|959.57|0
1657761300000|2022-07-14 01:15:00|962.87|960.07|961.26|958.46|963.12|960.32|960.38|957.58|0
1657761600000|2022-07-14 01:20:00|961.13|958.33|959.63|956.83|961.63|958.83|958.63|955.83|0
1657761900000|2022-07-14 01:25:00|960.01|957.21|960.13|957.33|960.38|957.58|959.13|956.33|0
1657762200000|2022-07-14 01:30:00|959.88|957.08|960.63|957.83|961.87|959.07|959.38|956.58|0
1657762500000|2022-07-14 01:35:00|960.88|958.08|960.13|957.33|961.87|959.07|959.51|956.71|0
1657762800000|2022-07-14 01:40:00|960.01|957.21|960.88|958.08|961.87|959.07|960.01|957.21|0
1657763100000|2022-07-14 01:45:00|960.76|957.96|962.62|959.82|962.62|959.82|960.26|957.46|0
1657763400000|2022-07-14 01:50:00|962.5|959.7|962.12|959.32|964.12|961.32|961.87|959.07|0
1657763700000|2022-07-14 01:55:00|962.25|959.45|958.51|955.71|962.25|959.45|956.26|953.46|0
1657764000000|2022-07-14 02:00:00|957.88|955.08|958.13|955.33|958.88|956.08|957.13|954.33|0
1657764300000|2022-07-14 02:05:00|958.01|955.21|957.38|954.58|958.38|955.58|956.26|953.46|0
1657764600000|2022-07-14 02:10:00|957.51|954.71|957.63|954.83|958.01|955.21|956.38|953.58|0
1657764900000|2022-07-14 02:15:00|957.88|955.08|958.88|956.08|959.38|956.58|957.38|954.58|0
1657765200000|2022-07-14 02:20:00|958.63|955.83|956.63|953.83|958.76|955.96|956.38|953.58|0
1657765500000|2022-07-14 02:25:00|956.38|953.58|956.88|954.08|957.38|954.58|956.01|953.21|0
1657765800000|2022-07-14 02:30:00|957.13|954.33|954.88|952.08|957.38|954.58|953.89|951.09|0
1657766100000|2022-07-14 02:35:00|954.76|951.96|952.14|949.34|954.76|951.96|951.64|948.84|0
1657766400000|2022-07-14 02:40:00|952.64|949.84|953.14|950.34|953.89|951.09|951.14|948.34|0
1657766700000|2022-07-14 02:45:00|953.02|950.22|954.38|951.58|955.13|952.33|952.89|950.09|0
1657767000000|2022-07-14 02:50:00|954.14|951.34|955.63|952.83|955.63|952.83|953.64|950.84|0
1657767300000|2022-07-14 02:55:00|955.38|952.58|954.63|951.83|955.38|952.58|954.14|951.34|0
1657767600000|2022-07-14 03:00:00|954.38|951.58|952.39|949.59|954.63|951.83|952.39|949.59|0
1657767900000|2022-07-14 03:05:00|952.64|949.84|951.64|948.84|953.14|950.34|950.39|947.59|0
1657768200000|2022-07-14 03:10:00|951.52|948.72|951.77|948.97|953.14|950.34|951.02|948.22|0
1657768500000|2022-07-14 03:15:00|951.64|948.84|952.64|949.84|952.64|949.84|951.52|948.72|0
1657768800000|2022-07-14 03:20:00|952.52|949.72|950.39|947.59|952.52|949.72|949.14|946.34|0
1657769100000|2022-07-14 03:25:00|950.27|947.47|948.39|945.59|950.39|947.59|947.15|944.35|0
1657769400000|2022-07-14 03:30:00|948.52|945.72|948.64|945.84|949.64|946.84|947.89|945.09|0
1657769700000|2022-07-14 03:35:00|948.39|945.59|949.64|946.84|949.89|947.09|947.64|944.84|0
1657770000000|2022-07-14 03:40:00|949.52|946.72|948.14|945.34|950.39|947.59|946.4|943.6|0
1657770300000|2022-07-14 03:45:00|947.89|945.09|949.89|947.09|949.89|947.09|947.39|944.59|0
1657770600000|2022-07-14 03:50:00|949.64|946.84|950.39|947.59|950.64|947.84|949.14|946.34|0
1657770900000|2022-07-14 03:55:00|950.89|948.09|950.39|947.59|951.39|948.59|950.14|947.34|0
1657771200000|2022-07-14 04:00:00|950.02|947.22|949.64|946.84|950.14|947.34|948.64|945.84|0
1657771500000|2022-07-14 04:05:00|949.77|946.97|951.64|948.84|952.14|949.34|949.64|946.84|0
1657771800000|2022-07-14 04:10:00|951.77|948.97|952.39|949.59|952.64|949.84|950.89|948.09|0
1657772100000|2022-07-14 04:15:00|952.14|949.34|950.89|948.09|952.14|949.34|950.14|947.34|0
1657772400000|2022-07-14 04:20:00|951.14|948.34|951.39|948.59|952.14|949.34|951.14|948.34|0
1657772700000|2022-07-14 04:25:00|951.27|948.47|950.39|947.59|951.64|948.84|949.89|947.09|0
1657773000000|2022-07-14 04:30:00|950.27|947.47|949.14|946.34|950.39|947.59|948.89|946.09|0
1657773300000|2022-07-14 04:35:00|949.02|946.22|949.14|946.34|949.52|946.72|948.27|945.47|0
1657773600000|2022-07-14 04:40:00|948.89|946.09|949.02|946.22|949.14|946.34|948.64|945.84|0
1657773900000|2022-07-14 04:45:00|948.89|946.09|948.14|945.34|949.14|946.34|947.14|944.34|0
1657774200000|2022-07-14 04:50:00|948.02|945.22|949.39|946.59|949.89|947.09|947.77|944.97|0
1657774500000|2022-07-14 04:55:00|949.14|946.34|949.39|946.59|949.89|947.09|948.64|945.84|0
1657774800000|2022-07-14 05:00:00|949.02|946.22|947.89|945.09|950.27|947.47|947.39|944.59|0
1657775100000|2022-07-14 05:05:00|947.64|944.84|948.64|945.84|948.89|946.09|946.9|944.1|0
1657775400000|2022-07-14 05:10:00|948.77|945.97|948.39|945.59|949.39|946.59|948.14|945.34|0
1657775700000|2022-07-14 05:15:00|948.64|945.84|949.14|946.34|949.64|946.84|947.39|944.59|0
1657776000000|2022-07-14 05:20:00|949.27|946.47|951.89|949.09|952.39|949.59|949.14|946.34|0
1657776300000|2022-07-14 05:25:00|952.14|949.34|951.89|949.09|953.14|950.34|951.39|948.59|0
1657776600000|2022-07-14 05:30:00|951.77|948.97|951.14|948.34|952.64|949.84|950.89|948.09|0
1657776900000|2022-07-14 05:35:00|951.27|948.47|954.01|951.21|954.01|951.21|951.14|948.34|0
1657777200000|2022-07-14 05:40:00|953.88|951.08|957.88|955.08|957.88|955.08|953.88|951.08|0
1657777500000|2022-07-14 05:45:00|958.13|955.33|957.63|954.83|958.88|956.08|957.13|954.33|0
1657777800000|2022-07-14 05:50:00|957.51|954.71|958.88|956.08|959.63|956.83|957.13|954.33|0
1657778100000|2022-07-14 05:55:00|958.76|955.96|958.76|955.96|959.76|956.96|957.63|954.83|0
1657778400000|2022-07-14 06:00:00|958.38|955.58|961.01|958.21|962.62|959.82|957.63|954.83|0
1657778700000|2022-07-14 06:05:00|961.13|958.33|956.52|953.72|961.38|958.58|955.89|953.09|0
1657779000000|2022-07-14 06:10:00|956.64|953.84|955.89|953.09|957.39|954.59|954.64|951.84|0
1657779300000|2022-07-14 06:15:00|956.14|953.34|960.51|957.71|960.63|957.83|956.14|953.34|0
1657779600000|2022-07-14 06:20:00|960.38|957.58|962.64|959.84|963.89|961.09|959.38|956.58|0
1657779900000|2022-07-14 06:25:00|962.39|959.59|961.89|959.09|963.64|960.84|960.4|957.6|0
1657780200000|2022-07-14 06:30:00|962.64|959.84|964.89|962.09|966.14|963.34|961.64|958.84|0
1657780500000|2022-07-14 06:35:00|965.02|962.22|965.39|962.59|966.39|963.59|964.39|961.59|0
1657780800000|2022-07-14 06:40:00|965.64|962.84|964.14|961.34|966.14|963.34|963.64|960.84|0
1657781100000|2022-07-14 06:45:00|964.39|961.59|961.14|958.34|964.39|961.59|960.15|957.35|0
1657781400000|2022-07-14 06:50:00|961.39|958.59|962.64|959.84|962.64|959.84|960.64|957.84|0
1657781700000|2022-07-14 06:55:00|962.88|960.08|962.88|960.08|963.88|961.08|960.89|958.09|0
1657782000000|2022-07-14 07:00:00|962.63|959.83|964.13|961.33|964.26|961.46|959.14|956.34|0
1657782300000|2022-07-14 07:05:00|964.43|962.03|971.92|969.52|972.17|969.77|964.18|961.78|0
1657782600000|2022-07-14 07:10:00|972.17|969.77|969.57|967.17|973.17|970.77|966.57|964.17|0
1657782900000|2022-07-14 07:15:00|969.69|967.29|963.7|961.3|970.57|968.17|961.45|959.05|0
1657783200000|2022-07-14 07:20:00|963.45|961.05|961.44|959.04|963.58|961.18|961.2|958.8|0
1657783500000|2022-07-14 07:25:00|961.57|959.17|961.19|958.79|963.43|961.03|959.57|957.17|0
1657783800000|2022-07-14 07:30:00|961.57|959.17|965.31|962.91|966.31|963.91|959.94|957.54|0
1657784100000|2022-07-14 07:35:00|964.93|962.53|965.06|962.66|965.43|963.03|959.69|957.29|0
1657784400000|2022-07-14 07:40:00|965.43|963.03|965.68|963.28|967.68|965.28|963.06|960.66|0
1657784700000|2022-07-14 07:45:00|965.81|963.41|970.8|968.4|970.8|968.4|965.56|963.16|0
1657785000000|2022-07-14 07:50:00|970.55|968.15|972.92|970.52|973.92|971.52|969.67|967.27|0
1657785300000|2022-07-14 07:55:00|972.67|970.27|973.92|971.52|974.91|972.51|971.67|969.27|0
1657785600000|2022-07-14 08:00:00|973.8|971.4|969.67|967.27|977.16|974.76|968.67|966.27|0
1657785900000|2022-07-14 08:05:00|969.17|966.77|970.17|967.77|972.92|970.52|969.17|966.77|0
1657786200000|2022-07-14 08:10:00|969.67|967.27|970.67|968.27|972.42|970.02|969.42|967.02|0
1657786500000|2022-07-14 08:15:00|970.42|968.02|971.67|969.27|974.17|971.77|969.42|967.02|0
1657786800000|2022-07-14 08:20:00|971.42|969.02|979.79|977.39|979.79|977.39|971.42|969.02|0
1657787100000|2022-07-14 08:25:00|979.91|977.51|978.91|976.51|980.66|978.26|977.91|975.51|0
1657787400000|2022-07-14 08:30:00|979.79|977.39|982.41|980.01|983.28|980.88|979.79|977.39|0
1657787700000|2022-07-14 08:35:00|982.16|979.76|988.17|985.77|988.17|985.77|979.91|977.51|0
1657788000000|2022-07-14 08:40:00|988.05|985.65|994.16|991.76|994.41|992.01|987.55|985.15|0
1657788300000|2022-07-14 08:45:00|994.91|992.51|991.93|989.53|994.91|992.51|990.16|987.76|0
1657788600000|2022-07-14 08:50:00|992.17|989.77|993.67|991.27|994.92|992.52|990.93|988.53|0
1657788900000|2022-07-14 08:55:00|993.92|991.52|992.42|990.02|995.67|993.27|988.18|985.78|0
1657789200000|2022-07-14 09:00:00|992.17|989.77|990.06|987.66|993.42|991.02|990.06|987.66|0
1657789500000|2022-07-14 09:05:00|990.18|987.78|988.93|986.53|991.68|989.28|988.93|986.53|0
1657789800000|2022-07-14 09:10:00|988.81|986.41|990.31|987.91|990.81|988.41|987.68|985.28|0
1657790100000|2022-07-14 09:15:00|990.18|987.78|991.56|989.16|993.05|990.65|989.31|986.91|0
1657790400000|2022-07-14 09:20:00|991.68|989.28|994.92|992.52|995.8|993.4|989.68|987.28|0
1657790700000|2022-07-14 09:25:00|995.05|992.65|992.42|990.02|995.05|992.65|990.43|988.03|0
1657791000000|2022-07-14 09:30:00|992.55|990.15|993.55|991.15|993.8|991.4|989.68|987.28|0
1657791300000|2022-07-14 09:35:00|993.3|990.9|990.93|988.53|994.67|992.27|990.68|988.28|0
1657791600000|2022-07-14 09:40:00|990.81|988.41|987.43|985.03|991.67|989.27|986.56|984.16|0
1657791900000|2022-07-14 09:45:00|987.68|985.28|986.43|984.03|987.93|985.53|986.43|984.03|0
1657792200000|2022-07-14 09:50:00|986.68|984.28|984.19|981.79|989.18|986.78|984.19|981.79|0
1657792500000|2022-07-14 09:55:00|984.43|982.03|983.67|981.27|985.42|983.02|983.05|980.65|0
1657792800000|2022-07-14 10:00:00|983.8|981.4|984.67|982.27|985.67|983.27|983.55|981.15|0
1657793100000|2022-07-14 10:05:00|984.42|982.02|984.92|982.52|984.92|982.52|982.18|979.78|0
1657793400000|2022-07-14 10:10:00|985.17|982.77|987.42|985.02|988.42|986.02|984.17|981.77|0
1657793700000|2022-07-14 10:15:00|987.55|985.15|987.55|985.15|988.67|986.27|985.42|983.02|0
1657794000000|2022-07-14 10:20:00|987.67|985.27|988.3|985.9|988.92|986.52|984.92|982.52|0
1657794300000|2022-07-14 10:25:00|988.67|986.27|987.42|985.02|988.67|986.27|986.8|984.4|0
1657794600000|2022-07-14 10:30:00|987.3|984.9|986.17|983.77|989.17|986.77|985.92|983.52|0
1657794900000|2022-07-14 10:35:00|985.92|983.52|985.42|983.02|987.17|984.77|984.55|982.15|0
1657795200000|2022-07-14 10:40:00|985.67|983.27|988.17|985.77|988.55|986.15|984.17|981.77|0
1657795500000|2022-07-14 10:45:00|987.67|985.27|996.54|994.14|997.16|994.76|985.92|983.52|0
1657795800000|2022-07-14 10:50:00|996.41|994.01|996.91|994.51|1000.9|998.5|996.41|994.01|0
1657796100000|2022-07-14 10:55:00|995.66|993.26|996.92|994.52|999.03|996.63|993.42|991.02|0
1657796400000|2022-07-14 11:00:00|996.05|993.65|993.55|991.15|996.67|994.27|990.92|988.52|0
1657796700000|2022-07-14 11:05:00|993.42|991.02|995.67|993.27|997.55|995.15|992.8|990.4|0
1657797000000|2022-07-14 11:10:00|996.17|993.77|994.8|992.4|999.16|996.76|994.42|992.02|0
1657797300000|2022-07-14 11:15:00|994.92|992.52|994.3|991.9|996.55|994.15|993.17|990.77|0
1657797600000|2022-07-14 11:20:00|994.42|992.02|994.67|992.27|997.42|995.02|993.17|990.77|0
1657797900000|2022-07-14 11:25:00|995.05|992.65|995.8|993.4|999.16|996.76|994.92|992.52|0
1657798200000|2022-07-14 11:30:00|993.42|991.02|997.42|995.02|1000.91|998.51|991.42|989.02|0
1657798500000|2022-07-14 11:35:00|997.92|995.52|999.66|997.26|1001.16|998.76|997.8|995.4|0
1657798800000|2022-07-14 11:40:00|1000.16|997.76|1000.66|998.26|1001.04|998.64|996.17|993.77|0
1657799100000|2022-07-14 11:45:00|1000.91|998.51|998.91|996.51|1001.04|998.64|997.67|995.27|0
1657799400000|2022-07-14 11:50:00|999.16|996.76|999.91|997.51|1000.41|998.01|997.92|995.52|0
1657799700000|2022-07-14 11:55:00|999.66|997.26|999.91|997.51|1000.91|998.51|997.92|995.52|0
1657800000000|2022-07-14 12:00:00|1000.04|997.64|1002.79|1000.39|1004.16|1001.76|997.42|995.02|0
1657800300000|2022-07-14 12:05:00|1002.66|1000.26|1005.92|1003.52|1007.65|1005.25|1002.16|999.76|0
1657800600000|2022-07-14 12:10:00|1005.67|1003.27|1000.92|998.52|1005.67|1003.27|1000.17|997.77|0
1657800900000|2022-07-14 12:15:00|1001.05|998.65|999.06|996.66|1001.67|999.27|998.68|996.28|0
1657801200000|2022-07-14 12:20:00|999.18|996.78|999.68|997.28|1000.17|997.77|996.43|994.03|0
1657801500000|2022-07-14 12:25:00|1000.05|997.65|998.81|996.41|1001.05|998.65|998.18|995.78|0
1657801800000|2022-07-14 12:30:00|998.93|996.53|991.92|989.52|1006.8|1004.4|990.69|988.29|0
1657802100000|2022-07-14 12:35:00|991.8|989.4|990.43|988.03|995.17|992.77|987.56|985.16|0
1657802400000|2022-07-14 12:40:00|989.93|987.53|996.05|993.65|996.67|994.27|989.93|987.53|0
1657802700000|2022-07-14 12:45:00|996.55|994.15|997.67|995.27|1000.16|997.76|995.42|993.02|0
1657803000000|2022-07-14 12:50:00|997.92|995.52|995.92|993.52|998.91|996.51|994.92|992.52|0
1657803300000|2022-07-14 12:55:00|996.17|993.77|997.67|995.27|1001.16|998.76|995.42|993.02|0
1657803600000|2022-07-14 13:00:00|998.05|995.65|995.8|993.4|1000.16|997.76|994.67|992.27|0
1657803900000|2022-07-14 13:05:00|995.92|993.52|1002.41|1000.01|1002.66|1000.26|994.92|992.52|0
1657804200000|2022-07-14 13:10:00|1002.04|999.64|1003.42|1001.02|1005.42|1003.02|1001.41|999.01|0
1657804500000|2022-07-14 13:15:00|1003.67|1001.27|999.43|997.03|1003.67|1001.27|998.68|996.28|0
1657804800000|2022-07-14 13:20:00|999.93|997.53|997.93|995.53|1000.3|997.9|996.43|994.03|0
1657805100000|2022-07-14 13:25:00|998.18|995.78|1000.55|998.15|1000.92|998.52|995.68|993.28|0
1657805400000|2022-07-14 13:30:00|1000.92|998.52|1005.17|1002.77|1008.16|1005.76|994.43|992.03|0
1657805700000|2022-07-14 13:35:00|1004.55|1002.15|1014.91|1012.51|1016.16|1013.76|1003.55|1001.15|0
1657806000000|2022-07-14 13:40:00|1016.41|1014.01|1018.65|1016.25|1020.4|1018|1014.91|1012.51|0
1657806300000|2022-07-14 13:45:00|1018.9|1016.5|1010.91|1008.51|1019.4|1017|1007.41|1005.01|0
1657806600000|2022-07-14 13:50:00|1011.41|1009.01|1008.91|1006.51|1013.16|1010.76|1002.92|1000.52|0
1657806900000|2022-07-14 13:55:00|1008.41|1006.01|1014.41|1012.01|1014.41|1012.01|1006.17|1003.77|0
1657807200000|2022-07-14 14:00:00|1014.91|1012.51|1024.41|1022.01|1024.64|1022.24|1014.91|1012.51|0
1657807500000|2022-07-14 14:05:00|1024.66|1022.26|1023.66|1021.26|1025.65|1023.25|1021.91|1019.51|0
1657807800000|2022-07-14 14:10:00|1024.16|1021.76|1021.66|1019.26|1027.4|1025|1020.91|1018.51|0
1657808100000|2022-07-14 14:15:00|1021.91|1019.51|1024.66|1022.26|1026.4|1024|1019.91|1017.51|0
1657808400000|2022-07-14 14:20:00|1024.91|1022.51|1018.91|1016.51|1024.91|1022.51|1017.66|1015.26|0
1657808700000|2022-07-14 14:25:00|1019.66|1017.26|1018.41|1016.01|1021.41|1019.01|1016.16|1013.76|0
1657809000000|2022-07-14 14:30:00|1018.66|1016.26|1019.66|1017.26|1023.16|1020.76|1011.92|1009.52|0
1657809300000|2022-07-14 14:35:00|1019.41|1017.01|1018.4|1016|1024.15|1021.75|1017.9|1015.5|0
1657809600000|2022-07-14 14:40:00|1018.65|1016.25|1017.4|1015|1018.65|1016.25|1013.41|1011.01|0
1657809900000|2022-07-14 14:45:00|1017.9|1015.5|1015.15|1012.75|1021.15|1018.75|1014.53|1012.13|0
1657810200000|2022-07-14 14:50:00|1014.16|1011.76|1008.17|1005.77|1017.4|1015|1007.67|1005.27|0
1657810500000|2022-07-14 14:55:00|1009.17|1006.77|1015.16|1012.76|1016.91|1014.51|1008.92|1006.52|0
1657810800000|2022-07-14 15:00:00|1014.91|1012.51|1010.17|1007.77|1015.16|1012.76|1004.42|1002.02|0
1657811100000|2022-07-14 15:05:00|1010.67|1008.27|1001.93|999.53|1010.92|1008.52|1001.93|999.53|0
1657811400000|2022-07-14 15:10:00|1002.43|1000.03|1005.17|1002.77|1006.67|1004.27|1000.43|998.03|0
1657811700000|2022-07-14 15:15:00|1005.67|1003.27|999.68|997.28|1009.42|1007.02|999.43|997.03|0
1657812000000|2022-07-14 15:20:00|1000.43|998.03|997.68|995.28|1001.68|999.28|993.19|990.79|0
1657812300000|2022-07-14 15:25:00|997.93|995.53|995.94|993.54|998.68|996.28|994.94|992.54|0
1657812600000|2022-07-14 15:30:00|995.19|992.79|999.43|997.03|1000.17|997.77|993.94|991.54|0
1657812900000|2022-07-14 15:35:00|998.93|996.53|996.93|994.53|1002.92|1000.52|995.18|992.78|0
1657813200000|2022-07-14 15:40:00|996.81|994.41|981.95|979.55|996.81|994.41|977.71|975.31|0
1657813500000|2022-07-14 15:45:00|982.45|980.05|982.94|980.54|984.95|982.55|980.95|978.55|0
1657813800000|2022-07-14 15:50:00|983.19|980.79|983.93|981.53|984.68|982.28|979.19|976.79|0
1657814100000|2022-07-14 15:55:00|983.68|981.28|980.44|978.04|985.43|983.03|978.44|976.04|0
1657814400000|2022-07-14 16:00:00|979.94|977.54|981.69|979.29|983.93|981.53|978.19|975.79|0
1657814700000|2022-07-14 16:05:00|981.94|979.54|986.43|984.03|987.93|985.53|981.69|979.29|0
1657815000000|2022-07-14 16:10:00|985.93|983.53|983.92|981.52|986.68|984.28|982.42|980.02|0
1657815300000|2022-07-14 16:15:00|983.42|981.02|984.17|981.77|988.41|986.01|980.67|978.27|0
1657815600000|2022-07-14 16:20:00|984.67|982.27|988.16|985.76|988.16|985.76|980.92|978.52|0
1657815900000|2022-07-14 16:25:00|987.67|985.27|995.41|993.01|995.66|993.26|987.67|985.27|0
1657816200000|2022-07-14 16:30:00|994.91|992.51|993.16|990.76|994.91|992.51|989.91|987.51|0
1657816500000|2022-07-14 16:35:00|993.41|991.01|992.66|990.26|995.29|992.89|991.66|989.26|0
1657816800000|2022-07-14 16:40:00|992.41|990.01|995.66|993.26|997.9|995.5|992.41|990.01|0
1657817100000|2022-07-14 16:45:00|995.16|992.76|1004.9|1002.5|1005.15|1002.75|994.41|992.01|0
1657817400000|2022-07-14 16:50:00|1005.15|1002.75|1000.17|997.77|1005.9|1003.5|999.42|997.02|0
1657817700000|2022-07-14 16:55:00|999.92|997.52|998.06|995.66|1002.42|1000.02|997.68|995.28|0
1657818000000|2022-07-14 17:00:00|997.93|995.53|1001.42|999.02|1002.92|1000.52|997.43|995.03|0
1657818300000|2022-07-14 17:05:00|1001.92|999.52|997.93|995.53|1004.92|1002.52|997.68|995.28|0
1657818600000|2022-07-14 17:10:00|998.18|995.78|998.67|996.27|1003.17|1000.77|998.18|995.78|0
1657818900000|2022-07-14 17:15:00|998.92|996.52|991.18|988.78|1000.92|998.52|989.44|987.04|0
1657819200000|2022-07-14 17:20:00|990.57|988.17|990.66|988.26|990.91|988.51|987.43|985.03|0
1657819500000|2022-07-14 17:25:00|991.16|988.76|985.92|983.52|991.16|988.76|985.17|982.77|0
1657819800000|2022-07-14 17:30:00|986.17|983.77|992.91|990.51|993.41|991.01|986.17|983.77|0
1657820100000|2022-07-14 17:35:00|993.16|990.76|987.17|984.77|993.16|990.76|985.92|983.52|0
1657820400000|2022-07-14 17:40:00|986.92|984.52|983.67|981.27|987.41|985.01|982.17|979.77|0
1657820700000|2022-07-14 17:45:00|983.17|980.77|982.42|980.02|985.42|983.02|981.67|979.27|0
1657821000000|2022-07-14 17:50:00|982.17|979.77|984.41|982.01|987.91|985.51|979.17|976.77|0
1657821300000|2022-07-14 17:55:00|983.41|981.01|980.92|978.52|983.91|981.51|979.42|977.02|0
1657821600000|2022-07-14 18:00:00|981.17|978.77|977.67|975.27|982.17|979.77|976.42|974.02|0
1657821900000|2022-07-14 18:05:00|978.17|975.77|976.67|974.27|978.67|976.27|973.93|971.53|0
1657822200000|2022-07-14 18:10:00|977.17|974.77|977.42|975.02|980.16|977.76|975.67|973.27|0
1657822500000|2022-07-14 18:15:00|977.17|974.77|967.68|965.28|978.66|976.26|966.18|963.78|0
1657822800000|2022-07-14 18:20:00|967.18|964.78|963.68|961.28|967.18|964.78|961.43|959.03|0
1657823100000|2022-07-14 18:25:00|962.68|960.28|960.18|957.78|965.93|963.53|959.43|957.03|0
1657823400000|2022-07-14 18:30:00|959.93|957.53|959.18|956.78|962.43|960.03|957.94|955.54|0
1657823700000|2022-07-14 18:35:00|958.93|956.53|953.93|951.53|958.93|956.53|953.93|951.53|0
1657824000000|2022-07-14 18:40:00|953.68|951.28|962.17|959.77|963.67|961.27|953.68|951.28|0
1657824300000|2022-07-14 18:45:00|962.42|960.02|960.92|958.52|964.91|962.51|960.67|958.27|0
1657824600000|2022-07-14 18:50:00|960.67|958.27|964.16|961.76|965.66|963.26|960.67|958.27|0
1657824900000|2022-07-14 18:55:00|963.92|961.52|959.42|957.02|963.92|961.52|956.67|954.27|0
1657825200000|2022-07-14 19:00:00|958.42|956.02|960.67|958.27|961.42|959.02|955.93|953.53|0
1657825500000|2022-07-14 19:05:00|960.92|958.52|965.16|962.76|965.66|963.26|959.66|957.26|0
1657825800000|2022-07-14 19:10:00|965.41|963.01|959.16|956.76|965.91|963.51|958.41|956.01|0
1657826100000|2022-07-14 19:15:00|958.91|956.51|960.16|957.76|964.16|961.76|958.41|956.01|0
1657826400000|2022-07-14 19:20:00|959.66|957.26|953.42|951.02|960.66|958.26|952.92|950.52|0
1657826700000|2022-07-14 19:25:00|952.92|950.52|952.17|949.77|956.17|953.77|952.17|949.77|0
1657827000000|2022-07-14 19:30:00|951.92|949.52|956.67|954.27|956.67|954.27|951.67|949.27|0
1657827300000|2022-07-14 19:35:00|957.92|955.52|961.16|958.76|963.16|960.76|956.8|954.4|0
1657827600000|2022-07-14 19:40:00|962.16|959.76|959.66|957.26|963.16|960.76|958.66|956.26|0
1657827900000|2022-07-14 19:45:00|960.91|958.51|960.66|958.26|965.41|963.01|958.16|955.76|0
1657828200000|2022-07-14 19:50:00|958.91|956.51|956.92|954.52|959.41|957.01|955.92|953.52|0
1657828500000|2022-07-14 19:55:00|957.67|955.27|958.41|956.01|960.66|958.26|953.17|950.77|0
1657828800000|2022-07-14 20:00:00|957.17|954.77|953.17|950.77|957.42|955.02|952.92|950.52|0
1657829100000|2022-07-14 20:05:00|952.92|950.52|955.17|952.77|956.67|954.27|952.92|950.52|0
1657829400000|2022-07-14 20:10:00|955.67|953.27|953.67|951.27|957.67|955.27|953.67|951.27|0
1657829700000|2022-07-14 20:15:00|954.62|951.82|956.87|954.07|956.87|954.07|954.37|951.57|0
1657830000000|2022-07-14 20:20:00|957.12|954.32|957.12|954.32|957.62|954.82|956.12|953.32|0
1657830300000|2022-07-14 20:25:00|956.87|954.07|956.62|953.82|957.12|954.32|956.62|953.82|0
1657830600000|2022-07-14 20:30:00|956.87|954.07|957.12|954.32|957.12|954.32|956.62|953.82|0
1657830900000|2022-07-14 20:35:00|956.87|954.07|955.12|952.32|957.12|954.32|954.87|952.07|0
1657831200000|2022-07-14 20:40:00|954.87|952.07|953.87|951.07|955.12|952.32|953.37|950.57|0
1657831500000|2022-07-14 20:45:00|954.12|951.32|954.37|951.57|954.87|952.07|954.12|951.32|0
1657831800000|2022-07-14 20:50:00|954.12|951.32|955.12|952.32|955.12|952.32|953.87|951.07|0
1657832100000|2022-07-14 20:55:00|955.37|952.57|955.5|952.7|956.37|953.57|955.12|952.32|0
1657832400000|2022-07-14 21:00:00|955.81|953.01|956.29|953.49|956.87|954.07|955.45|952.65|0
1657832700000|2022-07-14 21:05:00|956.32|953.52|956.21|953.41|956.54|953.74|956.21|953.41|0
1657833000000|2022-07-14 21:10:00|956.32|953.52|956.25|953.45|956.4|953.6|956.18|953.38|0
1657833300000|2022-07-14 21:15:00|956.14|953.34|956.03|953.23|956.21|953.41|956.03|953.23|0
1657833600000|2022-07-14 21:20:00|956.14|953.34|956.14|953.34|956.14|953.34|956.03|953.23|0
1657833900000|2022-07-14 21:25:00|956.18|953.38|955.99|953.19|956.18|953.38|955.92|953.12|0
1657834200000|2022-07-14 21:30:00|956.03|953.23|955.96|953.16|956.03|953.23|955.96|953.16|0
1657834500000|2022-07-14 21:35:00|955.92|953.12|955.89|953.09|955.92|953.12|955.85|953.05|0
1657834800000|2022-07-14 21:40:00|955.85|953.05|955.63|952.83|955.85|953.05|955.59|952.79|0
1657835100000|2022-07-14 21:45:00|955.52|952.72|955.37|952.57|955.63|952.83|955.37|952.57|0
1657835400000|2022-07-14 21:50:00|955.3|952.5|955.3|952.5|955.37|952.57|955.3|952.5|0
1657835700000|2022-07-14 21:55:00|955.34|952.54|955.34|952.54|955.34|952.54|955.26|952.46|0
1657836000000|2022-07-14 22:00:00|954.25|951.45|952.87|950.07|954.25|951.45|950.87|948.07|0
1657836300000|2022-07-14 22:05:00|953.37|950.57|950.87|948.07|954.12|951.32|950.87|948.07|0
1657836600000|2022-07-14 22:10:00|951.12|948.32|951.62|948.82|952.12|949.32|951|948.2|0
1657836900000|2022-07-14 22:15:00|951.5|948.7|948.88|946.08|951.5|948.7|948.88|946.08|0
1657837200000|2022-07-14 22:20:00|949.63|946.83|949.63|946.83|951.62|948.82|948.88|946.08|0
1657837500000|2022-07-14 22:25:00|949.75|946.95|949.38|946.58|949.87|947.07|948.38|945.58|0
1657837800000|2022-07-14 22:30:00|949.13|946.33|948.38|945.58|949.13|946.33|948.13|945.33|0
1657838100000|2022-07-14 22:35:00|948.26|945.46|946.13|943.33|948.63|945.83|944.88|942.08|0
1657838400000|2022-07-14 22:40:00|945.88|943.08|945.13|942.33|945.88|943.08|943.88|941.08|0
1657838700000|2022-07-14 22:45:00|945.38|942.58|945.13|942.33|945.51|942.71|944.13|941.33|0
1657839000000|2022-07-14 22:50:00|945.38|942.58|947.38|944.58|947.63|944.83|945.38|942.58|0
1657839300000|2022-07-14 22:55:00|947.13|944.33|947.13|944.33|947.63|944.83|946.38|943.58|0
1657839600000|2022-07-14 23:00:00|947.01|944.21|947.13|944.33|947.38|944.58|946.63|943.83|0
1657839900000|2022-07-14 23:05:00|947.38|944.58|946.63|943.83|947.38|944.58|945.63|942.83|0
1657840200000|2022-07-14 23:10:00|946.88|944.08|948.13|945.33|948.13|945.33|946.88|944.08|0
1657840500000|2022-07-14 23:15:00|947.88|945.08|947.88|945.08|948.13|945.33|947.63|944.83|0
1657840800000|2022-07-14 23:20:00|948.01|945.21|948.13|945.33|948.13|945.33|947.63|944.83|0
1657841100000|2022-07-14 23:25:00|947.88|945.08|946.63|943.83|947.88|945.08|946.13|943.33|0
1657841400000|2022-07-14 23:30:00|946.13|943.33|947.13|944.33|947.38|944.58|946.13|943.33|0
1657841700000|2022-07-14 23:35:00|947.38|944.58|944.13|941.33|947.38|944.58|944.13|941.33|0
1657842000000|2022-07-14 23:40:00|943.88|941.08|943.76|940.96|944.13|941.33|941.89|939.09|0
1657842300000|2022-07-14 23:45:00|943.88|941.08|942.88|940.08|943.88|941.08|942.76|939.96|0
1657842600000|2022-07-14 23:50:00|943.13|940.33|944.63|941.83|944.88|942.08|942.76|939.96|0
1657842900000|2022-07-14 23:55:00|945.13|942.33|940.39|937.59|945.13|942.33|940.14|937.34|0
1657843200000|2022-07-15 00:00:00|940.64|937.84|943.63|940.83|944.88|942.08|940.39|937.59|0
1657843500000|2022-07-15 00:05:00|943.51|940.71|944.76|941.96|946.13|943.33|943.51|940.71|0
1657843800000|2022-07-15 00:10:00|945.13|942.33|947.13|944.33|947.38|944.58|944.26|941.46|0
1657844100000|2022-07-15 00:15:00|947.01|944.21|949.01|946.21|950.62|947.82|946.51|943.71|0
1657844400000|2022-07-15 00:20:00|949.62|946.82|952.62|949.82|952.62|949.82|948.88|946.08|0
1657844700000|2022-07-15 00:25:00|952.75|949.95|953.75|950.95|954.87|952.07|951.62|948.82|0
1657845000000|2022-07-15 00:30:00|953.87|951.07|950.37|947.57|954.37|951.57|950.12|947.32|0
1657845300000|2022-07-15 00:35:00|950.12|947.32|952.37|949.57|953.37|950.57|949.62|946.82|0
1657845600000|2022-07-15 00:40:00|952.12|949.32|953.38|950.58|956.12|953.32|952.12|949.32|0
1657845900000|2022-07-15 00:45:00|953.13|950.33|949.88|947.08|954.13|951.33|949.63|946.83|0
1657846200000|2022-07-15 00:50:00|950.38|947.58|951.38|948.58|951.38|948.58|950.13|947.33|0
1657846500000|2022-07-15 00:55:00|951.13|948.33|954.87|952.07|954.87|952.07|950.63|947.83|0
1657846800000|2022-07-15 01:00:00|955.37|952.57|953.88|951.08|956.12|953.32|953.76|950.96|0
1657847100000|2022-07-15 01:05:00|954.13|951.33|954.87|952.07|957.37|954.57|953.63|950.83|0
1657847400000|2022-07-15 01:10:00|954.75|951.95|953.63|950.83|956.12|953.32|953.63|950.83|0
1657847700000|2022-07-15 01:15:00|953.88|951.08|954.25|951.45|954.37|951.57|952.63|949.83|0
1657848000000|2022-07-15 01:20:00|954.37|951.57|952.13|949.33|955.75|952.95|950.88|948.08|0
1657848300000|2022-07-15 01:25:00|952.26|949.46|950.38|947.58|953.26|950.46|949.63|946.83|0
1657848600000|2022-07-15 01:30:00|950.01|947.21|950.38|947.58|950.63|947.83|947.88|945.08|0
1657848900000|2022-07-15 01:35:00|949.76|946.96|949.63|946.83|951.88|949.08|948.88|946.08|0
1657849200000|2022-07-15 01:40:00|949.38|946.58|949.38|946.58|952.51|949.71|948.88|946.08|0
1657849500000|2022-07-15 01:45:00|949.63|946.83|949.13|946.33|950.13|947.33|947.63|944.83|0
1657849800000|2022-07-15 01:50:00|949.01|946.21|947.13|944.33|949.13|946.33|945.89|943.09|0
1657850100000|2022-07-15 01:55:00|946.88|944.08|945.39|942.59|947.63|944.83|945.39|942.59|0
1657850400000|2022-07-15 02:00:00|945.64|942.84|945.52|942.72|947.38|944.58|944.89|942.09|0
1657850700000|2022-07-15 02:05:00|945.39|942.59|944.89|942.09|945.89|943.09|944.39|941.59|0
1657851000000|2022-07-15 02:10:00|945.02|942.22|945.89|943.09|946.14|943.34|944.14|941.34|0
1657851300000|2022-07-15 02:15:00|945.77|942.97|944.27|941.47|946.52|943.72|944.02|941.22|0
1657851600000|2022-07-15 02:20:00|944.14|941.34|944.64|941.84|945.14|942.34|943.64|940.84|0
1657851900000|2022-07-15 02:25:00|944.77|941.97|944.52|941.72|945.89|943.09|944.52|941.72|0
1657852200000|2022-07-15 02:30:00|943.89|941.09|944.64|941.84|945.14|942.34|943.64|940.84|0
1657852500000|2022-07-15 02:35:00|944.39|941.59|945.89|943.09|946.88|944.08|943.64|940.84|0
1657852800000|2022-07-15 02:40:00|946.02|943.22|946.02|943.22|946.14|943.34|945.39|942.59|0
1657853100000|2022-07-15 02:45:00|945.64|942.84|948.13|945.33|948.13|945.33|945.64|942.84|0
1657853400000|2022-07-15 02:50:00|947.88|945.08|944.64|941.84|947.88|945.08|944.64|941.84|0
1657853700000|2022-07-15 02:55:00|944.39|941.59|944.14|941.34|945.39|942.59|943.89|941.09|0
1657854000000|2022-07-15 03:00:00|944.39|941.59|943.89|941.09|944.64|941.84|943.39|940.59|0
1657854300000|2022-07-15 03:05:00|944.02|941.22|945.89|943.09|945.89|943.09|943.89|941.09|0
1657854600000|2022-07-15 03:10:00|945.77|942.97|946.27|943.47|946.39|943.59|944.39|941.59|0
1657854900000|2022-07-15 03:15:00|946.14|943.34|949.13|946.33|949.13|946.33|945.14|942.34|0
1657855200000|2022-07-15 03:20:00|949.51|946.71|947.13|944.33|950.38|947.58|946.63|943.83|0
1657855500000|2022-07-15 03:25:00|947.26|944.46|947.51|944.71|947.51|944.71|945.14|942.34|0
1657855800000|2022-07-15 03:30:00|947.38|944.58|944.64|941.84|947.63|944.83|944.64|941.84|0
1657856100000|2022-07-15 03:35:00|944.14|941.34|944.39|941.59|945.89|943.09|944.14|941.34|0
1657856400000|2022-07-15 03:40:00|944.64|941.84|944.27|941.47|944.89|942.09|943.89|941.09|0
1657856700000|2022-07-15 03:45:00|944.02|941.22|944.89|942.09|946.14|943.34|943.64|940.84|0
1657857000000|2022-07-15 03:50:00|944.77|941.97|943.89|941.09|945.64|942.84|943.14|940.34|0
1657857300000|2022-07-15 03:55:00|944.14|941.34|943.64|940.84|944.39|941.59|943.14|940.34|0
1657857600000|2022-07-15 04:00:00|943.39|940.59|946.38|943.58|946.38|943.58|943.27|940.47|0
1657857900000|2022-07-15 04:05:00|946.26|943.46|946.26|943.46|947.26|944.46|945.64|942.84|0
1657858200000|2022-07-15 04:10:00|946.63|943.83|945.64|942.84|946.63|943.83|945.14|942.34|0
1657858500000|2022-07-15 04:15:00|945.89|943.09|945.64|942.84|946.38|943.58|945.39|942.59|0
1657858800000|2022-07-15 04:20:00|945.39|942.59|946.13|943.33|946.63|943.83|945.39|942.59|0
1657859100000|2022-07-15 04:25:00|946.26|943.46|946.38|943.58|946.63|943.83|945.64|942.84|0
1657859400000|2022-07-15 04:30:00|946.26|943.46|945.89|943.09|946.38|943.58|945.27|942.47|0
1657859700000|2022-07-15 04:35:00|945.77|942.97|945.89|943.09|947.13|944.33|945.64|942.84|0
1657860000000|2022-07-15 04:40:00|946.01|943.21|946.88|944.08|947.38|944.58|945.64|942.84|0
1657860300000|2022-07-15 04:45:00|947.01|944.21|947.63|944.83|947.63|944.83|946.38|943.58|0
1657860600000|2022-07-15 04:50:00|947.88|945.08|947.13|944.33|948.63|945.83|946.88|944.08|0
1657860900000|2022-07-15 04:55:00|947.38|944.58|947.76|944.96|948.13|945.33|946.88|944.08|0
1657861200000|2022-07-15 05:00:00|947.63|944.83|949.76|946.96|949.88|947.08|946.51|943.71|0
1657861500000|2022-07-15 05:05:00|949.63|946.83|950.13|947.33|950.38|947.58|949.13|946.33|0
1657861800000|2022-07-15 05:10:00|950.38|947.58|951.01|948.21|951.38|948.58|949.63|946.83|0
1657862100000|2022-07-15 05:15:00|950.88|948.08|951.76|948.96|952.38|949.58|950.88|948.08|0
1657862400000|2022-07-15 05:20:00|951.63|948.83|952.63|949.83|953|950.2|950.88|948.08|0
1657862700000|2022-07-15 05:25:00|952.87|950.07|953.37|950.57|953.37|950.57|952.01|949.21|0
1657863000000|2022-07-15 05:30:00|953.75|950.95|956.12|953.32|956.37|953.57|953.12|950.32|0
1657863300000|2022-07-15 05:35:00|956.37|953.57|956.62|953.82|956.62|953.82|955|952.2|0
1657863600000|2022-07-15 05:40:00|956.75|953.95|956.12|953.32|957.62|954.82|955.87|953.07|0
1657863900000|2022-07-15 05:45:00|956.37|953.57|952.38|949.58|956.37|953.57|952.38|949.58|0
1657864200000|2022-07-15 05:50:00|952.63|949.83|953.37|950.57|953.37|950.57|951.13|948.33|0
1657864500000|2022-07-15 05:55:00|953.62|950.82|952.13|949.33|954.12|951.32|951.01|948.21|0
1657864800000|2022-07-15 06:00:00|952.63|949.83|952.13|949.33|953.38|950.58|950.88|948.08|0
1657865100000|2022-07-15 06:05:00|952.38|949.58|951.87|949.07|955.62|952.82|951.37|948.57|0
1657865400000|2022-07-15 06:10:00|952.37|949.57|949.62|946.82|953.25|950.45|949.62|946.82|0
1657865700000|2022-07-15 06:15:00|949.87|947.07|950.37|947.57|951.37|948.57|949.25|946.45|0
1657866000000|2022-07-15 06:20:00|950.12|947.32|953.12|950.32|954.12|951.32|950|947.2|0
1657866300000|2022-07-15 06:25:00|953.37|950.57|954.12|951.32|955.62|952.82|952.75|949.95|0
1657866600000|2022-07-15 06:30:00|954.37|951.57|956.24|953.44|956.61|953.81|952.62|949.82|0
1657866900000|2022-07-15 06:35:00|956.11|953.31|961.11|958.31|961.36|958.56|955.87|953.07|0
1657867200000|2022-07-15 06:40:00|961.36|958.56|961.24|958.44|962.86|960.06|960.24|957.44|0
1657867500000|2022-07-15 06:45:00|960.61|957.81|960.99|958.19|961.61|958.81|959.11|956.31|0
1657867800000|2022-07-15 06:50:00|960.86|958.06|961.11|958.31|961.36|958.56|959.86|957.06|0
1657868100000|2022-07-15 06:55:00|961.36|958.56|963.11|960.31|963.11|960.31|960.74|957.94|0
1657868400000|2022-07-15 07:00:00|963.74|960.94|963.86|961.06|966.1|963.3|961.36|958.56|0
1657868700000|2022-07-15 07:05:00|962.79|960.39|966.65|964.25|970.65|968.25|962.79|960.39|0
1657869000000|2022-07-15 07:10:00|966.4|964|963.41|961.01|967.28|964.88|962.91|960.51|0
1657869300000|2022-07-15 07:15:00|963.91|961.51|956.41|954.01|964.15|961.75|956.41|954.01|0
1657869600000|2022-07-15 07:20:00|955.79|953.39|955.17|952.77|957.91|955.51|953.92|951.52|0
1657869900000|2022-07-15 07:25:00|954.55|952.15|954.3|951.9|955.05|952.65|951.3|948.9|0
1657870200000|2022-07-15 07:30:00|954.05|951.65|955.66|953.26|956.54|954.14|952.17|949.77|0
1657870500000|2022-07-15 07:35:00|955.91|953.51|952.55|950.15|956.16|953.76|951.42|949.02|0
1657870800000|2022-07-15 07:40:00|952.92|950.52|955.3|952.9|956.16|953.76|952.55|950.15|0
1657871100000|2022-07-15 07:45:00|955.42|953.02|957.29|954.89|957.41|955.01|954.17|951.77|0
1657871400000|2022-07-15 07:50:00|957.41|955.01|958.79|956.39|959.79|957.39|956.91|954.51|0
1657871700000|2022-07-15 07:55:00|959.04|956.64|956.66|954.26|959.04|956.64|955.17|952.77|0
1657872000000|2022-07-15 08:00:00|956.41|954.01|962.04|959.64|962.16|959.76|955.91|953.51|0
1657872300000|2022-07-15 08:05:00|961.16|958.76|959.16|956.76|961.66|959.26|958.41|956.01|0
1657872600000|2022-07-15 08:10:00|959.66|957.26|960.16|957.76|961.16|958.76|958.16|955.76|0
1657872900000|2022-07-15 08:15:00|959.92|957.52|960.66|958.26|962.04|959.64|959.17|956.77|0
1657873200000|2022-07-15 08:20:00|960.29|957.89|957.92|955.52|961.91|959.51|957.42|955.02|0
1657873500000|2022-07-15 08:25:00|958.17|955.77|955.67|953.27|958.17|955.77|955.67|953.27|0
1657873800000|2022-07-15 08:30:00|955.17|952.77|955.8|953.4|956.67|954.27|953.92|951.52|0
1657874100000|2022-07-15 08:35:00|956.05|953.65|955.17|952.77|956.17|953.77|953.92|951.52|0
1657874400000|2022-07-15 08:40:00|954.92|952.52|949.43|947.03|955.05|952.65|948.93|946.53|0
1657874700000|2022-07-15 08:45:00|949.18|946.78|945.93|943.53|950.56|948.16|945.68|943.28|0
1657875000000|2022-07-15 08:50:00|945.81|943.41|944.94|942.54|946.43|944.03|942.94|940.54|0
1657875300000|2022-07-15 08:55:00|944.82|942.42|948.93|946.53|949.06|946.66|944.44|942.04|0
1657875600000|2022-07-15 09:00:00|949.06|946.66|947.18|944.78|949.06|946.66|946.43|944.03|0
1657875900000|2022-07-15 09:05:00|946.93|944.53|944.69|942.29|946.93|944.53|944.19|941.79|0
1657876200000|2022-07-15 09:10:00|944.32|941.92|944.93|942.53|945.18|942.78|942.69|940.29|0
1657876500000|2022-07-15 09:15:00|944.44|942.04|946.68|944.28|947.06|944.66|943.82|941.42|0
1657876800000|2022-07-15 09:20:00|947.18|944.78|950.18|947.78|950.43|948.03|946.68|944.28|0
1657877100000|2022-07-15 09:25:00|950.31|947.91|948.68|946.28|950.43|948.03|947.81|945.41|0
1657877400000|2022-07-15 09:30:00|948.93|946.53|946.18|943.78|949.18|946.78|946.06|943.66|0
1657877700000|2022-07-15 09:35:00|946.06|943.66|946.56|944.16|949.18|946.78|946.06|943.66|0
1657878000000|2022-07-15 09:40:00|946.43|944.03|948.18|945.78|948.81|946.41|946.43|944.03|0
1657878300000|2022-07-15 09:45:00|947.81|945.41|951.18|948.78|951.18|948.78|947.68|945.28|0
1657878600000|2022-07-15 09:50:00|950.93|948.53|952.92|950.52|953.17|950.77|950.68|948.28|0
1657878900000|2022-07-15 09:55:00|953.17|950.77|950.68|948.28|953.17|950.77|948.93|946.53|0
1657879200000|2022-07-15 10:00:00|951.18|948.78|951.43|949.03|953.92|951.52|950.68|948.28|0
1657879500000|2022-07-15 10:05:00|951.68|949.28|951.92|949.52|953.42|951.02|951.18|948.78|0
1657879800000|2022-07-15 10:10:00|952.67|950.27|951.92|949.52|952.92|950.52|951.18|948.78|0
1657880100000|2022-07-15 10:15:00|952.17|949.77|952.67|950.27|952.92|950.52|951.18|948.78|0
1657880400000|2022-07-15 10:20:00|952.92|950.52|949.68|947.28|953.17|950.77|947.43|945.03|0
1657880700000|2022-07-15 10:25:00|949.81|947.41|947.93|945.53|950.31|947.91|947.43|945.03|0
1657881000000|2022-07-15 10:30:00|948.06|945.66|950.43|948.03|950.43|948.03|947.18|944.78|0
1657881300000|2022-07-15 10:35:00|950.31|947.91|949.68|947.28|951.43|949.03|949.68|947.28|0
1657881600000|2022-07-15 10:40:00|949.56|947.16|949.43|947.03|950.68|948.28|949.18|946.78|0
1657881900000|2022-07-15 10:45:00|949.81|947.41|947.06|944.66|950.06|947.66|946.93|944.53|0
1657882200000|2022-07-15 10:50:00|947.43|945.03|947.93|945.53|948.81|946.41|946.93|944.53|0
1657882500000|2022-07-15 10:55:00|947.81|945.41|948.43|946.03|949.43|947.03|947.43|945.03|0
1657882800000|2022-07-15 11:00:00|948.06|945.66|946.06|943.66|948.68|946.28|945.18|942.78|0
1657883100000|2022-07-15 11:05:00|946.18|943.78|946.18|943.78|947.18|944.78|944.81|942.41|0
1657883400000|2022-07-15 11:10:00|946.43|944.03|943.94|941.54|947.18|944.78|943.44|941.04|0
1657883700000|2022-07-15 11:15:00|944.19|941.79|945.68|943.28|945.81|943.41|944.19|941.79|0
1657884000000|2022-07-15 11:20:00|945.56|943.16|943.19|940.79|945.93|943.53|942.19|939.79|0
1657884300000|2022-07-15 11:25:00|943.07|940.67|943.69|941.29|943.94|941.54|941.69|939.29|0
1657884600000|2022-07-15 11:30:00|943.57|941.17|942.19|939.79|943.69|941.29|941.94|939.54|0
1657884900000|2022-07-15 11:35:00|942.44|940.04|944.43|942.03|944.68|942.28|941.94|939.54|0
1657885200000|2022-07-15 11:40:00|944.31|941.91|947.43|945.03|947.68|945.28|944.18|941.78|0
1657885500000|2022-07-15 11:45:00|947.68|945.28|945.18|942.78|947.93|945.53|945.18|942.78|0
1657885800000|2022-07-15 11:50:00|945.43|943.03|946.68|944.28|947.18|944.78|945.43|943.03|0
1657886100000|2022-07-15 11:55:00|946.93|944.53|950.18|947.78|950.18|947.78|946.43|944.03|0
1657886400000|2022-07-15 12:00:00|949.93|947.53|949.68|947.28|950.06|947.66|947.43|945.03|0
1657886700000|2022-07-15 12:05:00|950.18|947.78|950.18|947.78|951.17|948.77|948.93|946.53|0
1657887000000|2022-07-15 12:10:00|949.93|947.53|950.18|947.78|951.92|949.52|949.93|947.53|0
1657887300000|2022-07-15 12:15:00|950.43|948.03|953.42|951.02|954.42|952.02|949.93|947.53|0
1657887600000|2022-07-15 12:20:00|953.92|951.52|955.05|952.65|957.17|954.77|953.67|951.27|0
1657887900000|2022-07-15 12:25:00|954.92|952.52|952.79|950.39|954.92|952.52|950.16|947.76|0
1657888200000|2022-07-15 12:30:00|954.04|951.64|956.16|953.76|964.15|961.75|950.29|947.89|0
1657888500000|2022-07-15 12:35:00|956.66|954.26|940.93|938.53|957.65|955.25|940.93|938.53|0
1657888800000|2022-07-15 12:40:00|940.68|938.28|940.18|937.78|943.42|941.02|939.43|937.03|0
1657889100000|2022-07-15 12:45:00|939.68|937.28|925.2|922.8|940.43|938.03|924.2|921.8|0
1657889400000|2022-07-15 12:50:00|925.7|923.3|920.96|918.56|925.95|923.55|918.46|916.06|0
1657889700000|2022-07-15 12:55:00|921.21|918.81|923.42|921.02|924.67|922.27|918.96|916.56|0
1657890000000|2022-07-15 13:00:00|923.67|921.27|919.19|916.79|924.17|921.77|918.17|915.77|0
1657890300000|2022-07-15 13:05:00|919.44|917.04|914.45|912.05|919.69|917.29|912.2|909.8|0
1657890600000|2022-07-15 13:10:00|914.7|912.3|919.07|916.67|920.19|917.79|914.7|912.3|0
1657890900000|2022-07-15 13:15:00|919.19|916.79|920.07|917.67|921.93|919.53|918.94|916.54|0
1657891200000|2022-07-15 13:20:00|920.19|917.79|919.19|916.79|922.18|919.78|918.94|916.54|0
1657891500000|2022-07-15 13:25:00|918.44|916.04|910.45|908.05|918.44|916.04|909.2|906.8|0
1657891800000|2022-07-15 13:30:00|909.45|907.05|910.93|908.53|910.93|908.53|903.84|901.44|0
1657892100000|2022-07-15 13:35:00|908.93|906.53|916.17|913.77|917.92|915.52|906.44|904.04|0
1657892400000|2022-07-15 13:40:00|915.17|912.77|915.92|913.52|920.17|917.77|914.67|912.27|0
1657892700000|2022-07-15 13:45:00|915.17|912.77|921.43|919.03|925.43|923.03|915.17|912.77|0
1657893000000|2022-07-15 13:50:00|921.93|919.53|928.92|926.52|930.42|928.02|920.94|918.54|0
1657893300000|2022-07-15 13:55:00|929.92|927.52|921.06|918.66|931.42|929.02|919.94|917.54|0
1657893600000|2022-07-15 14:00:00|913.33|910.93|908.21|905.81|913.7|911.3|897.73|895.33|0
1657893900000|2022-07-15 14:05:00|908.7|906.3|910.2|907.8|916.19|913.79|905.46|903.06|0
1657894200000|2022-07-15 14:10:00|909.95|907.55|908.21|905.81|912.95|910.55|904.96|902.56|0
1657894500000|2022-07-15 14:15:00|908.46|906.06|906.46|904.06|911.2|908.8|904.96|902.56|0
1657894800000|2022-07-15 14:20:00|905.96|903.56|903.21|900.81|916.19|913.79|902.47|900.07|0
1657895100000|2022-07-15 14:25:00|901.97|899.57|894.48|892.08|905.59|903.19|893.73|891.33|0
1657895400000|2022-07-15 14:30:00|893.73|891.33|895.44|893.04|897.48|895.08|893.48|891.08|0
1657895700000|2022-07-15 14:35:00|895.69|893.29|899.93|897.53|900.43|898.03|893.94|891.54|0
1657896000000|2022-07-15 14:40:00|899.43|897.03|903.68|901.28|903.68|901.28|897.93|895.53|0
1657896300000|2022-07-15 14:45:00|903.93|901.53|903.27|900.87|907.67|905.27|901.78|899.38|0
1657896600000|2022-07-15 14:50:00|904.02|901.62|903.52|901.12|905.77|903.37|902.03|899.63|0
1657896900000|2022-07-15 14:55:00|904.27|901.87|899.52|897.12|905.02|902.62|898.27|895.87|0
1657897200000|2022-07-15 15:00:00|899.77|897.37|896.78|894.38|900.65|898.25|895.78|893.38|0
1657897500000|2022-07-15 15:05:00|896.53|894.13|891.29|888.89|898.27|895.87|890.04|887.64|0
1657897800000|2022-07-15 15:10:00|890.54|888.14|891.04|888.64|894.53|892.13|890.54|888.14|0
1657898100000|2022-07-15 15:15:00|890.54|888.14|891.79|889.39|892.54|890.14|888.3|885.9|0
1657898400000|2022-07-15 15:20:00|891.54|889.14|890.05|887.65|891.54|889.14|888.3|885.9|0
1657898700000|2022-07-15 15:25:00|889.8|887.4|892|889.6|892.25|889.85|889.26|886.86|0
1657899000000|2022-07-15 15:30:00|892.25|889.85|892.75|890.35|895.5|893.1|889.26|886.86|0
1657899300000|2022-07-15 15:35:00|892.88|890.48|890.01|887.61|894|891.6|889.01|886.61|0
1657899600000|2022-07-15 15:40:00|890.51|888.11|891.01|888.61|893|890.6|889.51|887.11|0
1657899900000|2022-07-15 15:45:00|890.76|888.36|890.87|888.47|892.75|890.35|888.01|885.61|0
1657900200000|2022-07-15 15:50:00|891.74|889.34|894.24|891.84|894.24|891.84|891.24|888.84|0
1657900500000|2022-07-15 15:55:00|894.99|892.59|895.98|893.58|896.73|894.33|893.24|890.84|0
1657900800000|2022-07-15 16:00:00|896.48|894.08|894.74|892.34|898.48|896.08|893.74|891.34|0
1657901100000|2022-07-15 16:05:00|894.99|892.59|900.22|897.82|900.97|898.57|894.99|892.59|0
1657901400000|2022-07-15 16:10:00|900.47|898.07|899.98|897.58|902.72|900.32|898.48|896.08|0
1657901700000|2022-07-15 16:15:00|900.47|898.07|896.98|894.58|901.47|899.07|896.98|894.58|0
1657902000000|2022-07-15 16:20:00|897.23|894.83|898.96|896.56|899.21|896.81|896.46|894.06|0
1657902300000|2022-07-15 16:25:00|899.21|896.81|898.46|896.06|900.09|897.69|897.21|894.81|0
1657902600000|2022-07-15 16:30:00|898.59|896.19|901.45|899.05|903.45|901.05|897.46|895.06|0
1657902900000|2022-07-15 16:35:00|901.95|899.55|901.2|898.8|902.95|900.55|900.21|897.81|0
1657903200000|2022-07-15 16:40:00|901.45|899.05|899.71|897.31|904.2|901.8|898.96|896.56|0
1657903500000|2022-07-15 16:45:00|900.09|897.69|897.46|895.06|900.21|897.81|896.71|894.31|0
1657903800000|2022-07-15 16:50:00|897.21|894.81|899.96|897.56|900.95|898.55|896.71|894.31|0
1657904100000|2022-07-15 16:55:00|899.84|897.44|898.96|896.56|900.7|898.3|897.71|895.31|0
1657904400000|2022-07-15 17:00:00|898.71|896.31|896.46|894.06|898.96|896.56|896.46|894.06|0
1657904700000|2022-07-15 17:05:00|896.21|893.81|894.47|892.07|896.96|894.56|894.22|891.82|0
1657905000000|2022-07-15 17:10:00|894.72|892.32|894.47|892.07|895.46|893.06|893.72|891.32|0
1657905300000|2022-07-15 17:15:00|895.21|892.81|894.96|892.56|896.71|894.31|894.47|892.07|0
1657905600000|2022-07-15 17:20:00|894.72|892.32|894.47|892.07|896.46|894.06|894.22|891.82|0
1657905900000|2022-07-15 17:25:00|894.22|891.82|890.47|888.07|894.72|892.32|890.47|888.07|0
1657906200000|2022-07-15 17:30:00|890.72|888.32|889.97|887.57|891.97|889.57|889.23|886.83|0
1657906500000|2022-07-15 17:35:00|890.22|887.82|889.23|886.83|891.22|888.82|889.23|886.83|0
1657906800000|2022-07-15 17:40:00|888.98|886.58|891.22|888.82|891.72|889.32|888.98|886.58|0
1657907100000|2022-07-15 17:45:00|891.47|889.07|892.72|890.32|892.72|890.32|890.47|888.07|0
1657907400000|2022-07-15 17:50:00|892.97|890.57|896.46|894.06|896.46|894.06|891.72|889.32|0
1657907700000|2022-07-15 17:55:00|896.84|894.44|894.71|892.31|897.21|894.81|894.22|891.82|0
1657908000000|2022-07-15 18:00:00|894.47|892.07|898.21|895.81|899.21|896.81|893.97|891.57|0
1657908300000|2022-07-15 18:05:00|897.96|895.56|895.96|893.56|898.46|896.06|895.96|893.56|0
1657908600000|2022-07-15 18:10:00|895.46|893.06|893.97|891.57|897.34|894.94|893.97|891.57|0
1657908900000|2022-07-15 18:15:00|893.72|891.32|892.72|890.32|894.71|892.31|892.47|890.07|0
1657909200000|2022-07-15 18:20:00|892.47|890.07|895.09|892.69|897.21|894.81|892.47|890.07|0
1657909500000|2022-07-15 18:25:00|894.96|892.56|893.72|891.32|897.71|895.31|893.72|891.32|0
1657909800000|2022-07-15 18:30:00|893.97|891.57|894.22|891.82|895.21|892.81|892.97|890.57|0
1657910100000|2022-07-15 18:35:00|894.46|892.06|894.71|892.31|895.46|893.06|893.97|891.57|0
1657910400000|2022-07-15 18:40:00|894.46|892.06|891.72|889.32|894.96|892.56|891.72|889.32|0
1657910700000|2022-07-15 18:45:00|891.47|889.07|888.98|886.58|891.47|889.07|888.98|886.58|0
1657911000000|2022-07-15 18:50:00|889.22|886.82|890.47|888.07|891.47|889.07|888.98|886.58|0
1657911300000|2022-07-15 18:55:00|890.6|888.2|893.22|890.82|893.72|891.32|890.35|887.95|0
1657911600000|2022-07-15 19:00:00|893.97|891.57|892.47|890.07|895.96|893.56|892.47|890.07|0
1657911900000|2022-07-15 19:05:00|892.72|890.32|891.22|888.82|893.72|891.32|890.97|888.57|0
1657912200000|2022-07-15 19:10:00|891.47|889.07|893.72|891.32|893.97|891.57|890.47|888.07|0
1657912500000|2022-07-15 19:15:00|893.47|891.07|893.72|891.32|894.21|891.81|891.22|888.82|0
1657912800000|2022-07-15 19:20:00|893.47|891.07|895.46|893.06|895.46|893.06|891.47|889.07|0
1657913100000|2022-07-15 19:25:00|896.21|893.81|894.96|892.56|896.21|893.81|893.97|891.57|0
1657913400000|2022-07-15 19:30:00|895.21|892.81|898.96|896.56|900.2|897.8|894.46|892.06|0
1657913700000|2022-07-15 19:35:00|898.71|896.31|897.96|895.56|900.45|898.05|895.46|893.06|0
1657914000000|2022-07-15 19:40:00|898.21|895.81|893.22|890.82|898.71|896.31|893.22|890.82|0
1657914300000|2022-07-15 19:45:00|893.47|891.07|896.96|894.56|897.21|894.81|892.72|890.32|0
1657914600000|2022-07-15 19:50:00|895.96|893.56|893.47|891.07|900.7|898.3|893.47|891.07|0
1657914900000|2022-07-15 19:55:00|892.97|890.57|886.23|883.83|892.97|890.57|884.73|882.33|0
1657915200000|2022-07-15 20:00:00|886.98|884.58|886.23|883.83|888.97|886.57|885.73|883.33|0
1657915500000|2022-07-15 20:05:00|886.73|884.33|885.98|883.58|887.23|884.83|885.98|883.58|0
1657915800000|2022-07-15 20:10:00|885.73|883.33|886.98|884.58|887.23|884.83|884.98|882.58|0
1658103300000|2022-07-18 00:15:00|879.86|877.06|879.98|877.18|880.73|877.93|879.73|876.93|0
1658103600000|2022-07-18 00:20:00|879.86|877.06|879.36|876.56|880.48|877.68|879.23|876.43|0
1658103900000|2022-07-18 00:25:00|879.48|876.68|878.73|875.93|879.73|876.93|878.73|875.93|0
1658104200000|2022-07-18 00:30:00|878.98|876.18|880.36|877.56|880.61|877.81|878.61|875.81|0
1658104500000|2022-07-18 00:35:00|880.48|877.68|883.72|880.92|883.97|881.17|879.48|876.68|0
1658104800000|2022-07-18 00:40:00|883.47|880.67|884.47|881.67|885.21|882.41|882.72|879.92|0
1658105100000|2022-07-18 00:45:00|884.35|881.55|884.47|881.67|884.47|881.67|883.22|880.42|0
1658105400000|2022-07-18 00:50:00|884.72|881.92|885.1|882.3|885.71|882.91|884.22|881.42|0
1658105700000|2022-07-18 00:55:00|885.21|882.41|884.22|881.42|885.34|882.54|883.22|880.42|0
1658106000000|2022-07-18 01:00:00|883.97|881.17|882.22|879.42|884.22|881.42|882.22|879.42|0
1658106300000|2022-07-18 01:05:00|882.47|879.67|882.22|879.42|883.72|880.92|881.97|879.17|0
1658106600000|2022-07-18 01:10:00|881.97|879.17|882.22|879.42|883.97|881.17|881.97|879.17|0
1658106900000|2022-07-18 01:15:00|881.97|879.17|878.73|875.93|882.22|879.42|878.73|875.93|0
1658107200000|2022-07-18 01:20:00|878.86|876.06|877.48|874.68|879.73|876.93|876.99|874.19|0
1658107500000|2022-07-18 01:25:00|877.23|874.43|878.23|875.43|878.48|875.68|876.49|873.69|0
1658107800000|2022-07-18 01:30:00|877.86|875.06|877.73|874.93|879.73|876.93|877.73|874.93|0
1658108100000|2022-07-18 01:35:00|877.48|874.68|881.72|878.92|882.47|879.67|877.48|874.68|0
1658108400000|2022-07-18 01:40:00|881.85|879.05|880.97|878.17|882.1|879.3|880.23|877.43|0
1658108700000|2022-07-18 01:45:00|880.86|878.06|879.23|876.43|881.47|878.67|878.98|876.18|0
1658109000000|2022-07-18 01:50:00|879.36|876.56|878.23|875.43|879.36|876.56|877.73|874.93|0
1658109300000|2022-07-18 01:55:00|878.36|875.56|878.36|875.56|879.11|876.31|878.23|875.43|0
1658109600000|2022-07-18 02:00:00|878.23|875.43|878.86|876.06|878.98|876.18|877.48|874.68|0
1658109900000|2022-07-18 02:05:00|878.98|876.18|879.11|876.31|879.48|876.68|878.61|875.81|0
1658110200000|2022-07-18 02:10:00|878.98|876.18|879.23|876.43|879.73|876.93|877.98|875.18|0
1658110500000|2022-07-18 02:15:00|879.11|876.31|878.23|875.43|879.11|876.31|877.48|874.68|0
1658110800000|2022-07-18 02:20:00|877.98|875.18|878.73|875.93|879.11|876.31|877.48|874.68|0
1658111100000|2022-07-18 02:25:00|878.98|876.18|880.23|877.43|880.48|877.68|878.23|875.43|0
1658111400000|2022-07-18 02:30:00|879.98|877.18|878.61|875.81|879.98|877.18|878.23|875.43|0
1658111700000|2022-07-18 02:35:00|878.48|875.68|878.36|875.56|880.61|877.81|876.98|874.18|0
1658112000000|2022-07-18 02:40:00|878.48|875.68|877.73|874.93|878.86|876.06|877.23|874.43|0
1658112300000|2022-07-18 02:45:00|877.61|874.81|877.73|874.93|878.86|876.06|877.11|874.31|0
1658112600000|2022-07-18 02:50:00|877.23|874.43|877.48|874.68|877.98|875.18|876.73|873.93|0
1658112900000|2022-07-18 02:55:00|877.23|874.43|876.73|873.93|877.36|874.56|876.49|873.69|0
1658113200000|2022-07-18 03:00:00|876.62|873.82|875.24|872.44|876.98|874.18|874.74|871.94|0
1658113500000|2022-07-18 03:05:00|875.12|872.32|872.99|870.19|875.12|872.32|872.75|869.95|0
1658113800000|2022-07-18 03:10:00|872.75|869.95|872.99|870.19|873.49|870.69|871.5|868.7|0
1658114100000|2022-07-18 03:15:00|872.75|869.95|871.99|869.19|872.75|869.95|871.75|868.95|0
1658114400000|2022-07-18 03:20:00|872.12|869.32|870.24|867.44|872.73|869.93|869.74|866.94|0
1658114700000|2022-07-18 03:25:00|870.12|867.32|869.99|867.19|870.74|867.94|869.37|866.57|0
1658115000000|2022-07-18 03:30:00|870.24|867.44|870.49|867.69|871.49|868.69|869.74|866.94|0
1658115300000|2022-07-18 03:35:00|870.74|867.94|870.37|867.57|871.99|869.19|869.74|866.94|0
1658115600000|2022-07-18 03:40:00|870.24|867.44|871.24|868.44|871.62|868.82|869.74|866.94|0
1658115900000|2022-07-18 03:45:00|870.99|868.19|871.49|868.69|871.49|868.69|870.74|867.94|0
1658116200000|2022-07-18 03:50:00|871.62|868.82|870.87|868.07|871.87|869.07|870.49|867.69|0
1658116500000|2022-07-18 03:55:00|870.99|868.19|870.99|868.19|871.24|868.44|870.24|867.44|0
1658116800000|2022-07-18 04:00:00|870.87|868.07|869.74|866.94|870.87|868.07|869.49|866.69|0
1658117100000|2022-07-18 04:05:00|869.99|867.19|869.99|867.19|870.49|867.69|869.74|866.94|0
1658117400000|2022-07-18 04:10:00|869.74|866.94|870.74|867.94|870.74|867.94|869.49|866.69|0
1658117700000|2022-07-18 04:15:00|870.99|868.19|870.99|868.19|871.24|868.44|870.74|867.94|0
1658118000000|2022-07-18 04:20:00|871.12|868.32|872.48|869.68|872.48|869.68|871.12|868.32|0
1658118300000|2022-07-18 04:25:00|872.73|869.93|871.87|869.07|873.48|870.68|871.87|869.07|0
1658118600000|2022-07-18 04:30:00|871.74|868.94|872.36|869.56|872.48|869.68|871.74|868.94|0
1658118900000|2022-07-18 04:35:00|872.23|869.43|870.74|867.94|872.23|869.43|870.74|867.94|0
1658119200000|2022-07-18 04:40:00|870.99|868.19|870.74|867.94|871.49|868.69|870.74|867.94|0
1658119500000|2022-07-18 04:45:00|870.49|867.69|870.99|868.19|871.12|868.32|870.24|867.44|0
1658119800000|2022-07-18 04:50:00|871.12|868.32|870.24|867.44|871.12|868.32|869.99|867.19|0
1658120100000|2022-07-18 04:55:00|870.49|867.69|869.12|866.32|870.62|867.82|868.74|865.94|0
1658120400000|2022-07-18 05:00:00|868.74|865.94|871.24|868.44|871.74|868.94|868.49|865.69|0
1658120700000|2022-07-18 05:05:00|870.99|868.19|871.74|868.94|871.74|868.94|870.49|867.69|0
1658121000000|2022-07-18 05:10:00|871.62|868.82|871.37|868.57|871.98|869.18|870.99|868.19|0
1658121300000|2022-07-18 05:15:00|871.24|868.44|871.87|869.07|871.87|869.07|870.24|867.44|0
1658121600000|2022-07-18 05:20:00|871.98|869.18|870.24|867.44|872.11|869.31|870.24|867.44|0
1658121900000|2022-07-18 05:25:00|869.99|867.19|869.24|866.44|870.49|867.69|869.24|866.44|0
1658122200000|2022-07-18 05:30:00|869.12|866.32|868|865.2|869.74|866.94|868|865.2|0
1658122500000|2022-07-18 05:35:00|867.88|865.08|866.75|863.95|868.99|866.19|865.5|862.7|0
1658122800000|2022-07-18 05:40:00|866.88|864.08|865.75|862.95|867.38|864.58|865.63|862.83|0
1658123100000|2022-07-18 05:45:00|865.5|862.7|864.63|861.83|866.13|863.33|864.51|861.71|0
1658123400000|2022-07-18 05:50:00|864.88|862.08|866|863.2|866|863.2|864.51|861.71|0
1658123700000|2022-07-18 05:55:00|865.88|863.08|865|862.2|866.25|863.45|864.88|862.08|0
1658124000000|2022-07-18 06:00:00|865.25|862.45|867.25|864.45|867.25|864.45|862.26|859.46|0
1658124300000|2022-07-18 06:05:00|867.38|864.58|867.25|864.45|867.5|864.7|865.38|862.58|0
1658124600000|2022-07-18 06:10:00|867.5|864.7|868.37|865.57|868.74|865.94|867.25|864.45|0
1658124900000|2022-07-18 06:15:00|868.49|865.69|867.5|864.7|869.24|866.44|866.75|863.95|0
1658125200000|2022-07-18 06:20:00|867.25|864.45|867|864.2|868.74|865.94|866.88|864.08|0
1658125500000|2022-07-18 06:25:00|867.25|864.45|867|864.2|868.99|866.19|867|864.2|0
1658125800000|2022-07-18 06:30:00|867.25|864.45|867|864.2|868.74|865.94|865.75|862.95|0
1658126100000|2022-07-18 06:35:00|866.75|863.95|867|864.2|867.5|864.7|865.25|862.45|0
1658126400000|2022-07-18 06:40:00|867.13|864.33|864.5|861.7|867.25|864.45|864.01|861.21|0
1658126700000|2022-07-18 06:45:00|864.26|861.46|863.51|860.71|864.26|861.46|862.26|859.46|0
1658127000000|2022-07-18 06:50:00|863.76|860.96|863.01|860.21|864.25|861.45|862.01|859.21|0
1658127300000|2022-07-18 06:55:00|863.14|860.34|861.26|858.46|863.51|860.71|861.26|858.46|0
1658127600000|2022-07-18 07:00:00|863.01|860.21|866|863.2|866|863.2|861.51|858.71|0
1658127900000|2022-07-18 07:05:00|865.55|863.15|862.69|860.29|866.05|863.65|861.19|858.79|0
1658128200000|2022-07-18 07:10:00|862.81|860.41|860.81|858.41|863.56|861.16|860.32|857.92|0
1658128500000|2022-07-18 07:15:00|861.06|858.66|857.82|855.42|861.06|858.66|857.08|854.68|0
1658128800000|2022-07-18 07:20:00|858.32|855.92|856.58|854.18|859.32|856.92|855.58|853.18|0
1658129100000|2022-07-18 07:25:00|856.83|854.43|856.58|854.18|859.07|856.67|856.33|853.93|0
1658129400000|2022-07-18 07:30:00|856.33|853.93|852.59|850.19|856.83|854.43|852.09|849.69|0
1658129700000|2022-07-18 07:35:00|852.72|850.32|852.59|850.19|853.09|850.69|851.09|848.69|0
1658130000000|2022-07-18 07:40:00|852.84|850.44|851.84|849.44|853.34|850.94|849.85|847.45|0
1658130300000|2022-07-18 07:45:00|852.09|849.69|852.72|850.32|853.47|851.07|851.22|848.82|0
1658130600000|2022-07-18 07:50:00|852.84|850.44|854.83|852.43|855.08|852.68|852.34|849.94|0
1658130900000|2022-07-18 07:55:00|854.58|852.18|854.08|851.68|855.33|852.93|854.08|851.68|0
1658131200000|2022-07-18 08:00:00|854.33|851.93|853.77|851.37|856.08|853.68|852.84|850.44|0
1658131500000|2022-07-18 08:05:00|853.66|851.26|852.78|850.38|855.02|852.62|851.78|849.38|0
1658131800000|2022-07-18 08:10:00|853.28|850.88|852.66|850.26|854.77|852.37|852.53|850.13|0
1658132100000|2022-07-18 08:15:00|852.91|850.51|853.41|851.01|853.9|851.5|852.53|850.13|0
1658132400000|2022-07-18 08:20:00|853.66|851.26|850.03|847.63|853.77|851.37|850.03|847.63|0
1658132700000|2022-07-18 08:25:00|849.79|847.39|845.05|842.65|849.79|847.39|844.05|841.65|0
1658133000000|2022-07-18 08:30:00|844.8|842.4|844.55|842.15|846.29|843.89|843.3|840.9|0
1658133300000|2022-07-18 08:35:00|844.43|842.03|845.18|842.78|847.04|844.64|844.3|841.9|0
1658133600000|2022-07-18 08:40:00|845.3|842.9|846.05|843.65|846.05|843.65|843.8|841.4|0
1658133900000|2022-07-18 08:45:00|845.93|843.53|845.55|843.15|846.92|844.52|845.05|842.65|0
1658134200000|2022-07-18 08:50:00|845.68|843.28|844.18|841.78|846.05|843.65|843.8|841.4|0
1658134500000|2022-07-18 08:55:00|844.3|841.9|842.93|840.53|844.3|841.9|842.06|839.66|0
1658134800000|2022-07-18 09:00:00|843.05|840.65|844.3|841.9|844.3|841.9|842.44|840.04|0
1658135100000|2022-07-18 09:05:00|844.18|841.78|846.79|844.39|847.54|845.14|843.8|841.4|0
1658135400000|2022-07-18 09:10:00|847.04|844.64|845.55|843.15|847.04|844.64|845.55|843.15|0
1658135700000|2022-07-18 09:15:00|845.8|843.4|845.05|842.65|847.04|844.64|844.55|842.15|0
1658136000000|2022-07-18 09:20:00|844.8|842.4|843.43|841.03|844.8|842.4|843.3|840.9|0
1658136300000|2022-07-18 09:25:00|843.3|840.9|847.54|845.14|847.79|845.39|843.3|840.9|0
1658136600000|2022-07-18 09:30:00|847.67|845.27|848.54|846.14|849.17|846.77|846.79|844.39|0
1658136900000|2022-07-18 09:35:00|848.42|846.02|848.04|845.64|849.04|846.64|847.29|844.89|0
1658137200000|2022-07-18 09:40:00|847.92|845.52|848.29|845.89|849.53|847.13|847.29|844.89|0
1658137500000|2022-07-18 09:45:00|848.54|846.14|850.41|848.01|850.41|848.01|848.42|846.02|0
1658137800000|2022-07-18 09:50:00|850.53|848.13|851.03|848.63|851.28|848.88|850.16|847.76|0
1658138100000|2022-07-18 09:55:00|850.78|848.38|849.29|846.89|850.78|848.38|849.29|846.89|0
1658138400000|2022-07-18 10:00:00|849.53|847.13|851.03|848.63|851.03|848.63|849.04|846.64|0
1658138700000|2022-07-18 10:05:00|850.78|848.38|849.04|846.64|850.78|848.38|848.79|846.39|0
1658139000000|2022-07-18 10:10:00|848.92|846.52|846.29|843.89|849.29|846.89|846.29|843.89|0
1658139300000|2022-07-18 10:15:00|846.54|844.14|847.42|845.02|848.42|846.02|846.54|844.14|0
1658139600000|2022-07-18 10:20:00|847.29|844.89|846.54|844.14|847.54|845.14|846.29|843.89|0
1658139900000|2022-07-18 10:25:00|846.67|844.27|847.42|845.02|847.79|845.39|846.29|843.89|0
1658140200000|2022-07-18 10:30:00|847.54|845.14|847.29|844.89|847.54|845.14|847.04|844.64|0
1658140500000|2022-07-18 10:35:00|847.54|845.14|849.04|846.64|850.03|847.63|847.54|845.14|0
1658140800000|2022-07-18 10:40:00|849.17|846.77|849.53|847.13|850.28|847.88|848.54|846.14|0
1658141100000|2022-07-18 10:45:00|849.78|847.38|849.04|846.64|850.78|848.38|849.04|846.64|0
1658141400000|2022-07-18 10:50:00|848.79|846.39|850.78|848.38|850.78|848.38|848.79|846.39|0
1658141700000|2022-07-18 10:55:00|851.03|848.63|850.03|847.63|851.03|848.63|849.04|846.64|0
1658142000000|2022-07-18 11:00:00|850.28|847.88|850.28|847.88|852.53|850.13|850.03|847.63|0
1658142300000|2022-07-18 11:05:00|850.03|847.63|846.29|843.89|850.28|847.88|846.04|843.64|0
1658142600000|2022-07-18 11:10:00|846.04|843.64|847.79|845.39|847.79|845.39|845.79|843.39|0
1658142900000|2022-07-18 11:15:00|848.04|845.64|846.67|844.27|848.04|845.64|846.04|843.64|0
1658143200000|2022-07-18 11:20:00|846.54|844.14|844.05|841.65|846.79|844.39|843.55|841.15|0
1658143500000|2022-07-18 11:25:00|844.3|841.9|845.3|842.9|846.79|844.39|844.3|841.9|0
1658143800000|2022-07-18 11:30:00|845.54|843.14|845.79|843.39|846.04|843.64|844.55|842.15|0
1658144100000|2022-07-18 11:35:00|846.04|843.64|847.29|844.89|847.54|845.14|846.04|843.64|0
1658144400000|2022-07-18 11:40:00|847.54|845.14|848.04|845.64|848.54|846.14|847.29|844.89|0
1658144700000|2022-07-18 11:45:00|848.29|845.89|846.79|844.39|848.29|845.89|846.54|844.14|0
1658145000000|2022-07-18 11:50:00|846.92|844.52|848.04|845.64|848.29|845.89|846.04|843.64|0
1658145300000|2022-07-18 11:55:00|848.29|845.89|848.79|846.39|849.53|847.13|847.54|845.14|0
1658145600000|2022-07-18 12:00:00|848.54|846.14|848.79|846.39|849.28|846.88|846.29|843.89|0
1658145900000|2022-07-18 12:05:00|848.67|846.27|848.04|845.64|848.79|846.39|846.79|844.39|0
1658146200000|2022-07-18 12:10:00|848.29|845.89|849.53|847.13|850.03|847.63|848.29|845.89|0
1658146500000|2022-07-18 12:15:00|849.28|846.88|855.02|852.62|855.27|852.87|849.28|846.88|0
1658146800000|2022-07-18 12:20:00|854.77|852.37|856.76|854.36|858.26|855.86|854.02|851.62|0
1658147100000|2022-07-18 12:25:00|857.26|854.86|860.51|858.11|861.25|858.85|856.76|854.36|0
1658147400000|2022-07-18 12:30:00|860.88|858.48|857.01|854.61|861.25|858.85|856.76|854.36|0
1658147700000|2022-07-18 12:35:00|857.26|854.86|858.15|855.75|859.01|856.61|856.27|853.87|0
1658148000000|2022-07-18 12:40:00|858.27|855.87|857.02|854.62|859.27|856.87|857.02|854.62|0
1658148300000|2022-07-18 12:45:00|857.27|854.87|859.27|856.87|860.64|858.24|856.53|854.13|0
1658148600000|2022-07-18 12:50:00|859.65|857.25|859.27|856.87|860.02|857.62|858.15|855.75|0
1658148900000|2022-07-18 12:55:00|859.4|857|855.03|852.63|859.77|857.37|854.78|852.38|0
1658149200000|2022-07-18 13:00:00|855.16|852.76|857.02|854.62|857.27|854.87|855.16|852.76|0
1658149500000|2022-07-18 13:05:00|856.77|854.37|856.16|853.76|857.27|854.87|855.28|852.88|0
1658149800000|2022-07-18 13:10:00|856.28|853.88|857.77|855.37|858.77|856.37|855.78|853.38|0
1658150100000|2022-07-18 13:15:00|857.52|855.12|855.53|853.13|857.77|855.37|855.03|852.63|0
1658150400000|2022-07-18 13:20:00|855.78|853.38|855.78|853.38|857.77|855.37|855.03|852.63|0
1658150700000|2022-07-18 13:25:00|856.03|853.63|854.03|851.63|856.28|853.88|852.54|850.14|0
1658151000000|2022-07-18 13:30:00|853.53|851.13|852|849.6|856.77|854.37|847.5|845.1|0
1658151300000|2022-07-18 13:35:00|854.13|851.73|854.99|852.59|856.49|854.09|849.76|847.36|0
1658151600000|2022-07-18 13:40:00|855.99|853.59|850.78|848.38|859.98|857.58|850.53|848.13|0
1658151900000|2022-07-18 13:45:00|850.28|847.88|849.16|846.76|853.77|851.37|847.29|844.89|0
1658152200000|2022-07-18 13:50:00|849.28|846.88|849.53|847.13|851.78|849.38|848.04|845.64|0
1658152500000|2022-07-18 13:55:00|849.78|847.38|853.02|850.62|853.77|851.37|846.29|843.89|0
1658152800000|2022-07-18 14:00:00|852.77|850.37|853.77|851.37|857.01|854.61|850.28|847.88|0
1658153100000|2022-07-18 14:05:00|854.52|852.12|857.26|854.86|859.01|856.61|854.02|851.62|0
1658153400000|2022-07-18 14:10:00|857.01|854.61|860.01|857.61|864.49|862.09|856.26|853.86|0
1658153700000|2022-07-18 14:15:00|859.76|857.36|859.01|856.61|862.01|859.61|857.02|854.62|0
1658154000000|2022-07-18 14:20:00|858.77|856.37|858.02|855.62|859.64|857.24|856.27|853.87|0
1658154300000|2022-07-18 14:25:00|858.27|855.87|859.51|857.11|861.26|858.86|858.02|855.62|0
1658154600000|2022-07-18 14:30:00|859.26|856.86|855.77|853.37|859.51|857.11|854.53|852.13|0
1658154900000|2022-07-18 14:35:00|855.65|853.25|858|855.6|860.24|857.84|854.53|852.13|0
1658155200000|2022-07-18 14:40:00|857.88|855.48|858.49|856.09|859.24|856.84|856|853.6|0
1658155500000|2022-07-18 14:45:00|858.74|856.34|861.49|859.09|864.23|861.83|858.49|856.09|0
1658155800000|2022-07-18 14:50:00|861.62|859.22|859.74|857.34|862.73|860.33|859.49|857.09|0
1658156100000|2022-07-18 14:55:00|859.99|857.59|857.75|855.35|860.74|858.34|856.25|853.85|0
1658156400000|2022-07-18 15:00:00|857.5|855.1|858.74|856.34|860.99|858.59|856.5|854.1|0
1658156700000|2022-07-18 15:05:00|858.49|856.09|861.24|858.84|862.24|859.84|857.25|854.85|0
1658157000000|2022-07-18 15:10:00|860.99|858.59|860.99|858.59|862.73|860.33|860.49|858.09|0
1658157300000|2022-07-18 15:15:00|861.24|858.84|861.74|859.34|863.73|861.33|860.24|857.84|0
1658157600000|2022-07-18 15:20:00|861.49|859.09|860.24|857.84|862.49|860.09|859.74|857.34|0
1658157900000|2022-07-18 15:25:00|859.99|857.59|860.74|858.34|861.49|859.09|858.99|856.59|0
1658158200000|2022-07-18 15:30:00|860.49|858.09|859.24|856.84|862.48|860.08|857.5|855.1|0
1658158500000|2022-07-18 15:35:00|859.49|857.09|856.75|854.35|859.74|857.34|856.5|854.1|0
1658158800000|2022-07-18 15:40:00|856.25|853.85|853.26|850.86|857|854.6|853.26|850.86|0
1658159100000|2022-07-18 15:45:00|853.01|850.61|856.5|854.1|857|854.6|852.76|850.36|0
1658159400000|2022-07-18 15:50:00|856.75|854.35|854.75|852.35|857.5|855.1|854.5|852.1|0
1658159700000|2022-07-18 15:55:00|855|852.6|853.5|851.1|855.25|852.85|852.51|850.11|0
1658160000000|2022-07-18 16:00:00|853.01|850.61|855.13|852.73|855.75|853.35|853.01|850.61|0
1658160300000|2022-07-18 16:05:00|855.25|852.85|856.5|854.1|857.74|855.34|853.5|851.1|0
1658160600000|2022-07-18 16:10:00|856.25|853.85|854.5|852.1|857|854.6|853.75|851.35|0
1658160900000|2022-07-18 16:15:00|854.75|852.35|857.25|854.85|858.24|855.84|854.25|851.85|0
1658161200000|2022-07-18 16:20:00|857.5|855.1|855.75|853.35|857.99|855.59|855.75|853.35|0
1658161500000|2022-07-18 16:25:00|856|853.6|858.49|856.09|858.99|856.59|856|853.6|0
1658161800000|2022-07-18 16:30:00|858.24|855.84|858.49|856.09|858.74|856.34|857|854.6|0
1658162100000|2022-07-18 16:35:00|858.74|856.34|856.5|854.1|858.74|856.34|856.25|853.85|0
1658162400000|2022-07-18 16:40:00|856.75|854.35|857.5|855.1|857.5|855.1|855.75|853.35|0
1658162700000|2022-07-18 16:45:00|857.74|855.34|859.99|857.59|860.49|858.09|857.25|854.85|0
1658163000000|2022-07-18 16:50:00|860.24|857.84|863.73|861.33|863.73|861.33|859.74|857.34|0
1658163300000|2022-07-18 16:55:00|863.98|861.58|865.51|863.11|866.51|864.11|863.73|861.09|0
1658163600000|2022-07-18 17:00:00|865.26|862.86|864.01|861.61|865.76|863.36|864.01|861.61|0
1658163900000|2022-07-18 17:05:00|863.76|861.36|864.76|862.36|865.51|863.11|863.51|861.11|0
1658164200000|2022-07-18 17:10:00|865.01|862.61|865.26|862.86|867.01|864.61|864.51|862.11|0
1658164500000|2022-07-18 17:15:00|865.01|862.61|870|867.6|870.25|867.85|864.76|862.36|0
1658164800000|2022-07-18 17:20:00|870.25|867.85|868.75|866.35|871.99|869.59|868.75|866.35|0
1658165100000|2022-07-18 17:25:00|868.5|866.1|866.26|863.86|869|866.6|866.01|863.61|0
1658165400000|2022-07-18 17:30:00|866.51|864.11|874.49|872.09|874.49|872.09|866.01|863.61|0
1658165700000|2022-07-18 17:35:00|874.74|872.34|876.48|874.08|878.98|876.58|872.99|870.59|0
1658166000000|2022-07-18 17:40:00|876.73|874.33|878.23|875.83|878.98|876.58|875.24|872.84|0
1658166300000|2022-07-18 17:45:00|877.98|875.58|882.97|880.57|883.47|881.07|876.23|873.83|0
1658166600000|2022-07-18 17:50:00|883.22|880.82|881.22|878.82|883.22|880.82|879.98|877.58|0
1658166900000|2022-07-18 17:55:00|880.97|878.57|892.24|889.36|893.98|891.1|880.97|878.57|0
1658167200000|2022-07-18 18:00:00|892.49|889.61|892.25|889.85|895.24|892.84|890.49|887.61|0
1658167500000|2022-07-18 18:05:00|892|889.6|892.75|890.35|893.74|891.34|891|888.6|0
1658167800000|2022-07-18 18:10:00|893|890.6|890.75|888.35|894.74|892.34|890.5|888.1|0
1658168100000|2022-07-18 18:15:00|890.5|888.1|887.51|885.11|891.38|888.98|887.01|884.61|0
1658168400000|2022-07-18 18:20:00|888.01|885.61|891.75|889.35|891.75|889.35|886.01|883.61|0
1658168700000|2022-07-18 18:25:00|891.5|889.1|896.74|894.34|897.73|895.33|891|888.6|0
1658169000000|2022-07-18 18:30:00|897.24|894.84|894.24|891.84|897.98|895.58|894.24|891.84|0
1658169300000|2022-07-18 18:35:00|894.49|892.09|892.5|890.1|895.24|892.84|889.75|887.35|0
1658169600000|2022-07-18 18:40:00|892|889.6|900.23|897.83|900.73|898.33|891.75|889.35|0
1658169900000|2022-07-18 18:45:00|899.98|897.58|899.23|896.83|901.73|899.33|897.98|895.58|0
1658170200000|2022-07-18 18:50:00|898.73|896.33|903.22|900.82|906.72|904.32|898.73|896.33|0
1658170500000|2022-07-18 18:55:00|903.72|901.32|906.22|903.82|907.47|905.07|903.22|900.82|0
1658170800000|2022-07-18 19:00:00|907.22|904.82|905.23|902.83|907.97|905.57|903.61|901.21|0
1658171100000|2022-07-18 19:05:00|905.73|903.33|900.49|898.09|905.73|903.33|899.49|897.09|0
1658171400000|2022-07-18 19:10:00|900.24|897.84|902.23|899.83|905.73|903.33|899.74|897.34|0
1658171700000|2022-07-18 19:15:00|901.98|899.58|898.74|896.34|902.48|900.08|898.49|896.09|0
1658172000000|2022-07-18 19:20:00|899.24|896.84|902.23|899.83|903.23|900.83|897.74|895.34|0
1658172300000|2022-07-18 19:25:00|901.98|899.58|909.97|907.57|909.97|907.57|901.23|898.83|0
1658172600000|2022-07-18 19:30:00|910.22|907.82|915.21|912.81|916.95|914.55|909.85|907.45|0
1658172900000|2022-07-18 19:35:00|915.46|913.06|921.7|919.3|923.19|920.79|913.46|911.06|0
1658173200000|2022-07-18 19:40:00|921.95|919.55|922.44|920.04|923.94|921.54|919.45|917.05|0
1658173500000|2022-07-18 19:45:00|923.19|920.79|929.68|927.28|929.68|927.28|922.69|920.29|0
1658173800000|2022-07-18 19:50:00|926.94|924.54|918.45|916.05|927.19|924.79|917.95|915.55|0
1658174100000|2022-07-18 19:55:00|918.2|915.8|919.45|917.05|921.2|918.8|914.71|912.31|0
1658174400000|2022-07-18 20:00:00|915.46|913.06|917.7|915.3|919.2|916.8|912.96|910.56|0
1658174700000|2022-07-18 20:05:00|917.95|915.55|914.21|911.81|917.95|915.55|913.71|911.31|0
1658175000000|2022-07-18 20:10:00|913.96|911.56|913.71|911.31|914.96|912.56|912.46|910.06|0
1658175300000|2022-07-18 20:15:00|914.41|911.61|913.41|910.61|914.91|912.11|913.29|910.49|0
1658175600000|2022-07-18 20:20:00|913.66|910.86|913.41|910.61|913.91|911.11|912.41|909.61|0
1658175900000|2022-07-18 20:25:00|913.16|910.36|913.66|910.86|913.91|911.11|912.91|910.11|0
1658176200000|2022-07-18 20:30:00|913.91|911.11|913.66|910.86|914.16|911.36|913.41|910.61|0
1658176500000|2022-07-18 20:35:00|913.54|910.74|913.65|910.85|913.91|911.11|912.91|910.11|0
1658176800000|2022-07-18 20:40:00|913.4|910.6|913.9|911.1|914.15|911.35|913.15|910.35|0
1658177100000|2022-07-18 20:45:00|913.65|910.85|914.4|911.6|914.65|911.85|913.65|910.85|0
1658177400000|2022-07-18 20:50:00|914.15|911.35|912.9|910.1|914.4|911.6|912.9|910.1|0
1658177700000|2022-07-18 20:55:00|912.65|909.85|913.53|910.73|913.9|911.1|912.65|909.85|0
1658178000000|2022-07-18 21:00:00|913.89|911.09|913.72|910.92|914.7|911.9|913.68|910.88|0
1658178300000|2022-07-18 21:05:00|913.68|910.88|913.57|910.77|913.68|910.88|913.39|910.59|0
1658178600000|2022-07-18 21:10:00|913.5|910.7|914.11|911.31|914.11|911.31|913.5|910.7|0
1658178900000|2022-07-18 21:15:00|914.29|911.49|915.03|912.23|915.03|912.23|914.29|911.49|0
1658179200000|2022-07-18 21:20:00|915.21|912.41|913.5|910.7|915.21|912.41|913.2|910.4|0
1658179500000|2022-07-18 21:25:00|913.2|910.4|913.61|910.81|913.78|910.98|913.2|910.4|0
1658179800000|2022-07-18 21:30:00|913.53|910.73|913.42|910.62|913.61|910.81|913.42|910.62|0
1658180100000|2022-07-18 21:35:00|913.61|910.81|913.68|910.88|913.89|911.09|913.61|910.81|0
1658180400000|2022-07-18 21:40:00|913.82|911.02|913.68|910.88|913.82|911.02|913.68|910.88|0
1658180700000|2022-07-18 21:45:00|913.61|910.81|913.39|910.59|913.72|910.92|913.39|910.59|0
1658181000000|2022-07-18 21:50:00|913.31|910.51|913.39|910.59|913.46|910.66|913.28|910.48|0
1658181300000|2022-07-18 21:55:00|913.42|910.62|913.42|910.62|913.72|910.92|913.02|910.22|0
1658181600000|2022-07-18 22:00:00|914.53|911.73|915.14|912.34|915.4|912.6|913.53|910.73|0
1658181900000|2022-07-18 22:05:00|915.27|912.47|915.14|912.34|915.89|913.09|915.14|912.34|0
1658182200000|2022-07-18 22:10:00|914.89|912.09|915.38|912.58|915.38|912.58|913.76|910.96|0
1658182500000|2022-07-18 22:15:00|915.13|912.33|914.63|911.83|916.88|914.08|914.63|911.83|0
1658182800000|2022-07-18 22:20:00|914.13|911.33|913.13|910.33|914.63|911.83|912.39|909.59|0
1658183100000|2022-07-18 22:25:00|912.88|910.08|913.88|911.08|914.13|911.33|912.88|910.08|0
1658183400000|2022-07-18 22:30:00|913.63|910.83|913.88|911.08|914.38|911.58|913.63|910.83|0
1658183700000|2022-07-18 22:35:00|913.63|910.83|910.64|907.84|913.63|910.83|910.14|907.34|0
1658184000000|2022-07-18 22:40:00|910.52|907.72|910.39|907.59|911.14|908.34|910.39|907.59|0
1658184300000|2022-07-18 22:45:00|910.52|907.72|911.14|908.34|911.89|909.09|910.39|907.59|0
1658184600000|2022-07-18 22:50:00|910.89|908.09|911.27|908.47|911.39|908.59|910.64|907.84|0
1658184900000|2022-07-18 22:55:00|911.14|908.34|912.14|909.34|912.39|909.59|911.14|908.34|0
1658185200000|2022-07-18 23:00:00|912.39|909.59|913.88|911.08|913.88|911.08|911.39|908.59|0
1658185500000|2022-07-18 23:05:00|914.13|911.33|913.88|911.08|915.38|912.58|913.88|911.08|0
1658185800000|2022-07-18 23:10:00|913.63|910.83|914.13|911.33|914.63|911.83|913.26|910.46|0
1658186100000|2022-07-18 23:15:00|913.88|911.08|913.13|910.33|914.01|911.21|912.51|909.71|0
1658186400000|2022-07-18 23:20:00|913.01|910.21|912.63|909.83|913.51|910.71|912.63|909.83|0
1658186700000|2022-07-18 23:25:00|912.88|910.08|912.38|909.58|912.88|910.08|911.39|908.59|0
1658187000000|2022-07-18 23:30:00|912.14|909.34|911.14|908.34|912.38|909.58|911.14|908.34|0
1658187300000|2022-07-18 23:35:00|911.39|908.59|908.89|906.09|911.52|908.72|908.64|905.84|0
1658187600000|2022-07-18 23:40:00|909.14|906.34|908.39|905.59|910.64|907.84|908.14|905.34|0
1658187900000|2022-07-18 23:45:00|908.89|906.09|911.14|908.34|911.39|908.59|908.89|906.09|0
1658188200000|2022-07-18 23:50:00|911.39|908.59|908.39|905.59|911.64|908.84|908.14|905.34|0
1658188500000|2022-07-18 23:55:00|908.14|905.34|907.39|904.59|908.39|905.59|906.89|904.09|0
1658188800000|2022-07-19 00:00:00|907.14|904.34|910.39|907.59|910.89|908.09|906.14|903.34|0
1658189100000|2022-07-19 00:05:00|910.64|907.84|912.02|909.22|913.63|910.83|910.64|907.84|0
1658189400000|2022-07-19 00:10:00|911.77|908.97|911.39|908.59|912.13|909.33|910.64|907.84|0
1658189700000|2022-07-19 00:15:00|911.52|908.72|912.13|909.33|912.76|909.96|909.77|906.97|0
1658190000000|2022-07-19 00:20:00|912.38|909.58|911.64|908.84|912.88|910.08|911.02|908.22|0
1658190300000|2022-07-19 00:25:00|911.52|908.72|910.77|907.97|912.13|909.33|910.64|907.84|0
1658190600000|2022-07-19 00:30:00|910.89|908.09|914.13|911.33|914.76|911.96|910.77|907.97|0
1658190900000|2022-07-19 00:35:00|914.38|911.58|914.51|911.71|915.88|913.08|913.88|911.08|0
1658191200000|2022-07-19 00:40:00|914.63|911.83|913.38|910.58|915.13|912.33|913.13|910.33|0
1658191500000|2022-07-19 00:45:00|913.63|910.83|913.88|911.08|914.01|911.21|913.01|910.21|0
1658191800000|2022-07-19 00:50:00|913.63|910.83|912.13|909.33|913.88|911.08|911.64|908.84|0
1658192100000|2022-07-19 00:55:00|912.38|909.58|912.63|909.83|913.13|910.33|912.13|909.33|0
1658192400000|2022-07-19 01:00:00|912.88|910.08|910.89|908.09|913.88|911.08|910.89|908.09|0
1658192700000|2022-07-19 01:05:00|910.77|907.97|911.14|908.34|912.01|909.21|909.89|907.09|0
1658193000000|2022-07-19 01:10:00|911.27|908.47|911.14|908.34|911.64|908.84|909.89|907.09|0
1658193300000|2022-07-19 01:15:00|911.27|908.47|911.27|908.47|912.13|909.33|910.89|908.09|0
1658193600000|2022-07-19 01:20:00|911.39|908.59|910.39|907.59|911.39|908.59|909.64|906.84|0
1658193900000|2022-07-19 01:25:00|910.14|907.34|909.39|906.59|911.76|908.96|908.89|906.09|0
1658194200000|2022-07-19 01:30:00|909.64|906.84|908.14|905.34|910.64|907.84|907.27|904.47|0
1658194500000|2022-07-19 01:35:00|908.27|905.47|909.14|906.34|909.39|906.59|908.02|905.22|0
1658194800000|2022-07-19 01:40:00|909.02|906.22|909.39|906.59|909.39|906.59|908.14|905.34|0
1658195100000|2022-07-19 01:45:00|909.64|906.84|908.02|905.22|911.02|908.22|907.64|904.84|0
1658195400000|2022-07-19 01:50:00|907.89|905.09|908.39|905.59|908.77|905.97|907.89|905.09|0
1658195700000|2022-07-19 01:55:00|908.64|905.84|912.26|909.46|912.26|909.46|908.14|905.34|0
1658196000000|2022-07-19 02:00:00|911.63|908.83|910.14|907.34|911.63|908.83|909.64|906.84|0
1658196300000|2022-07-19 02:05:00|910.02|907.22|907.39|904.59|910.52|907.72|907.39|904.59|0
1658196600000|2022-07-19 02:10:00|907.77|904.97|906.89|904.09|908.14|905.34|906.64|903.84|0
1658196900000|2022-07-19 02:15:00|907.02|904.22|907.89|905.09|907.89|905.09|905.39|902.59|0
1658197200000|2022-07-19 02:20:00|907.64|904.84|907.89|905.09|908.14|905.34|907.14|904.34|0
1658197500000|2022-07-19 02:25:00|908.14|905.34|906.89|904.09|908.64|905.84|906.89|904.09|0
1658197800000|2022-07-19 02:30:00|907.14|904.34|906.89|904.09|907.89|905.09|906.64|903.84|0
1658198100000|2022-07-19 02:35:00|907.02|904.22|906.52|903.72|907.64|904.84|906.39|903.59|0
1658198400000|2022-07-19 02:40:00|906.39|903.59|908.64|905.84|908.89|906.09|906.39|903.59|0
1658198700000|2022-07-19 02:45:00|908.77|905.97|907.77|904.97|908.89|906.09|906.89|904.09|0
1658199000000|2022-07-19 02:50:00|907.64|904.84|908.14|905.34|908.39|905.59|906.64|903.84|0
1658199300000|2022-07-19 02:55:00|908.39|905.59|907.27|904.47|908.39|905.59|906.64|903.84|0
1658199600000|2022-07-19 03:00:00|907.14|904.34|906.64|903.84|907.39|904.59|906.39|903.59|0
1658199900000|2022-07-19 03:05:00|906.89|904.09|905.39|902.59|906.89|904.09|905.02|902.22|0
1658200200000|2022-07-19 03:10:00|905.64|902.84|906.89|904.09|906.89|904.09|905.02|902.22|0
1658200500000|2022-07-19 03:15:00|906.77|903.97|906.14|903.34|907.39|904.59|906.14|903.34|0
1658200800000|2022-07-19 03:20:00|906.27|903.47|906.89|904.09|907.39|904.59|906.02|903.22|0
1658201100000|2022-07-19 03:25:00|906.77|903.97|907.39|904.59|907.89|905.09|906.39|903.59|0
1658201400000|2022-07-19 03:30:00|907.27|904.47|909.89|907.09|909.89|907.09|907.27|904.47|0
1658201700000|2022-07-19 03:35:00|910.14|907.34|911.26|908.46|911.88|909.08|909.64|906.84|0
1658202000000|2022-07-19 03:40:00|911.38|908.58|912.38|909.58|912.88|910.08|911.13|908.33|0
1658202300000|2022-07-19 03:45:00|912.13|909.33|911.76|908.96|912.38|909.58|911.63|908.83|0
1658202600000|2022-07-19 03:50:00|911.88|909.08|911.63|908.83|912.88|910.08|911.63|908.83|0
1658202900000|2022-07-19 03:55:00|911.88|909.08|910.88|908.08|912.51|909.71|910.88|908.08|0
1658203200000|2022-07-19 04:00:00|910.64|907.84|911.13|908.33|911.38|908.58|910.39|907.59|0
1658203500000|2022-07-19 04:05:00|910.88|908.08|910.88|908.08|911.38|908.58|910.39|907.59|0
1658203800000|2022-07-19 04:10:00|911.13|908.33|910.64|907.84|911.13|908.33|910.52|907.72|0
1658204100000|2022-07-19 04:15:00|910.39|907.59|910.64|907.84|910.77|907.97|910.14|907.34|0
1658204400000|2022-07-19 04:20:00|910.52|907.72|913.13|910.33|913.13|910.33|910.52|907.72|0
1658204700000|2022-07-19 04:25:00|913.01|910.21|911.88|909.08|913.63|910.83|911.88|909.08|0
1658205000000|2022-07-19 04:30:00|912.13|909.33|912.13|909.33|913.38|910.58|911.63|908.83|0
1658205300000|2022-07-19 04:35:00|912.01|909.21|910.64|907.84|912.01|909.21|910.64|907.84|0
1658205600000|2022-07-19 04:40:00|910.39|907.59|911.38|908.58|911.38|908.58|910.39|907.59|0
1658205900000|2022-07-19 04:45:00|911.51|908.71|910.63|907.83|911.51|908.71|909.77|906.97|0
1658206200000|2022-07-19 04:50:00|910.88|908.08|912.38|909.58|912.38|909.58|910.39|907.59|0
1658206500000|2022-07-19 04:55:00|912.13|909.33|913.88|911.08|914.63|911.83|912.13|909.33|0
1658206800000|2022-07-19 05:00:00|913.76|910.96|914.39|911.59|915.13|912.33|913.63|910.83|0
1658207100000|2022-07-19 05:05:00|914.15|911.35|912.4|909.6|914.64|911.84|912.15|909.35|0
1658207400000|2022-07-19 05:10:00|912.15|909.35|909.9|907.1|912.15|909.35|909.9|907.1|0
1658207700000|2022-07-19 05:15:00|910.15|907.35|909.9|907.1|910.65|907.85|909.65|906.85|0
1658208000000|2022-07-19 05:20:00|910.15|907.35|910.15|907.35|911.15|908.35|909.9|907.1|0
1658208300000|2022-07-19 05:25:00|909.9|907.1|910.15|907.35|910.28|907.48|908.15|905.35|0
1658208600000|2022-07-19 05:30:00|910.28|907.48|908.15|905.35|910.78|907.98|908.15|905.35|0
1658208900000|2022-07-19 05:35:00|908.4|905.6|907.79|904.99|908.4|905.6|906.91|904.11|0
1658209200000|2022-07-19 05:40:00|907.91|905.11|907.66|904.86|908.15|905.35|907.04|904.24|0
1658209500000|2022-07-19 05:45:00|907.41|904.61|907.91|905.11|908.4|905.6|907.16|904.36|0
1658209800000|2022-07-19 05:50:00|907.66|904.86|906.16|903.36|907.66|904.86|905.66|902.86|0
1658210100000|2022-07-19 05:55:00|905.91|903.11|908.4|905.6|908.4|905.6|905.91|903.11|0
1658210400000|2022-07-19 06:00:00|908.9|906.1|908.4|905.6|910.9|908.1|907.66|904.86|0
1658210700000|2022-07-19 06:05:00|908.65|905.85|906.91|904.11|909.4|906.6|906.66|903.86|0
1658211000000|2022-07-19 06:10:00|907.04|904.24|907.29|904.49|907.41|904.61|904.66|901.86|0
1658211300000|2022-07-19 06:15:00|907.16|904.36|909.15|906.35|909.4|906.6|906.66|903.86|0
1658211600000|2022-07-19 06:20:00|908.9|906.1|909.65|906.85|910.03|907.23|908.4|905.6|0
1658211900000|2022-07-19 06:25:00|909.9|907.1|909.15|906.35|910.65|907.85|908.9|906.1|0
1658212200000|2022-07-19 06:30:00|909.03|906.23|910.65|907.85|911.65|908.85|908.15|905.35|0
1658212500000|2022-07-19 06:35:00|910.78|907.98|909.65|906.85|911.4|908.6|909.65|906.85|0
1658212800000|2022-07-19 06:40:00|909.78|906.98|908.15|905.35|909.9|907.1|907.9|905.1|0
1658213100000|2022-07-19 06:45:00|908.03|905.23|908.65|905.85|908.65|905.85|907.41|904.61|0
1658213400000|2022-07-19 06:50:00|908.9|906.1|909.15|906.35|910.03|907.23|907.65|904.85|0
1658213700000|2022-07-19 06:55:00|909.28|906.48|909.15|906.35|909.9|907.1|908.65|905.85|0
1658214000000|2022-07-19 07:00:00|908.65|905.85|901.67|898.87|912.4|909.6|900.42|897.62|0
1658214300000|2022-07-19 07:05:00|900.72|898.32|901.1|898.7|901.47|899.07|897.97|895.57|0
1658214600000|2022-07-19 07:10:00|901.22|898.82|900.97|898.57|902.71|900.31|899.97|897.57|0
1658214900000|2022-07-19 07:15:00|900.72|898.32|900.97|898.57|902.46|900.06|899.6|897.2|0
1658215200000|2022-07-19 07:20:00|901.22|898.82|902.71|900.31|903.34|900.94|899.47|897.07|0
1658215500000|2022-07-19 07:25:00|902.84|900.44|902.46|900.06|902.96|900.56|900.22|897.82|0
1658215800000|2022-07-19 07:30:00|902.71|900.31|910.45|908.05|911.08|908.68|902.46|900.06|0
1658216100000|2022-07-19 07:35:00|910.7|908.3|907.7|905.3|911.2|908.8|907.21|904.81|0
1658216400000|2022-07-19 07:40:00|907.95|905.55|915.69|913.29|916.69|914.29|907.95|905.55|0
1658216700000|2022-07-19 07:45:00|916.19|913.79|909.33|906.93|916.19|913.79|908.58|906.18|0
1658217000000|2022-07-19 07:50:00|909.45|907.05|912.33|909.93|913.08|910.68|908.45|906.05|0
1658217300000|2022-07-19 07:55:00|912.45|910.05|911.45|909.05|914.94|912.54|910.7|908.3|0
1658217600000|2022-07-19 08:00:00|911.58|909.18|910.7|908.3|912.2|909.8|907.95|905.55|0
1658217900000|2022-07-19 08:05:00|910.45|908.05|906.59|904.19|911.95|909.55|906.59|904.19|0
1658218200000|2022-07-19 08:10:00|906.96|904.56|908.7|906.3|909.45|907.05|906.46|904.06|0
1658218500000|2022-07-19 08:15:00|908.45|906.05|909.7|907.3|910.45|908.05|908.2|905.8|0
1658218800000|2022-07-19 08:20:00|909.45|907.05|908.2|905.8|910.2|907.8|907.45|905.05|0
1658219100000|2022-07-19 08:25:00|907.95|905.55|910.45|908.05|910.7|908.3|907.7|905.3|0
1658219400000|2022-07-19 08:30:00|910.7|908.3|906.34|903.94|910.95|908.55|906.34|903.94|0
1658219700000|2022-07-19 08:35:00|906.46|904.06|905.71|903.31|906.71|904.31|903.21|900.81|0
1658220000000|2022-07-19 08:40:00|905.46|903.06|904.46|902.06|905.46|903.06|903.46|901.06|0
1658220300000|2022-07-19 08:45:00|904.21|901.81|905.59|903.19|905.96|903.56|903.46|901.06|0
1658220600000|2022-07-19 08:50:00|905.46|903.06|905.09|902.69|907.2|904.8|904.46|902.06|0
1658220900000|2022-07-19 08:55:00|905.21|902.81|901.71|899.31|905.21|902.81|900.97|898.57|0
1658221200000|2022-07-19 09:00:00|901.84|899.44|901.22|898.82|902.46|900.06|899.72|897.32|0
1658221500000|2022-07-19 09:05:00|901.46|899.06|900.72|898.32|901.96|899.56|899.72|897.32|0
1658221800000|2022-07-19 09:10:00|900.97|898.57|898.47|896.07|901.46|899.06|897.47|895.07|0
1658222100000|2022-07-19 09:15:00|898.22|895.82|899.47|897.07|900.22|897.82|898.1|895.7|0
1658222400000|2022-07-19 09:20:00|899.35|896.95|894.23|891.83|899.72|897.32|893.23|890.83|0
1658222700000|2022-07-19 09:25:00|894.11|891.71|893.61|891.21|894.48|892.08|892.98|890.58|0
1658223000000|2022-07-19 09:30:00|893.48|891.08|892.23|889.83|893.48|891.08|891.86|889.46|0
1658223300000|2022-07-19 09:35:00|891.98|889.58|892.48|890.08|892.98|890.58|891.73|889.33|0
1658223600000|2022-07-19 09:40:00|892.36|889.96|891.98|889.58|892.73|890.33|891.98|889.58|0
1658223900000|2022-07-19 09:45:00|891.73|889.33|891.11|888.71|892.86|890.46|889.74|887.34|0
1658224200000|2022-07-19 09:50:00|890.87|888.47|888.49|886.09|891.23|888.83|888.49|886.09|0
1658224500000|2022-07-19 09:55:00|888.74|886.34|891.73|889.33|891.86|889.46|888.74|886.34|0
1658224800000|2022-07-19 10:00:00|891.61|889.21|890.49|888.09|892.36|889.96|890.24|887.84|0
1658225100000|2022-07-19 10:05:00|890.62|888.22|886.99|884.59|890.62|888.22|886.74|884.34|0
1658225400000|2022-07-19 10:10:00|887.12|884.72|883.45|881.05|887.24|884.84|882.45|880.05|0
1658225700000|2022-07-19 10:15:00|883.95|881.55|885.32|882.92|885.44|883.04|883.7|881.3|0
1658226000000|2022-07-19 10:20:00|885.44|883.04|885.44|883.04|885.69|883.29|883.7|881.3|0
1658226300000|2022-07-19 10:25:00|885.2|882.8|885.44|883.04|887.07|884.67|883.2|880.8|0
1658226600000|2022-07-19 10:30:00|885.69|883.29|882.7|880.3|885.69|883.29|882.45|880.05|0
1658226900000|2022-07-19 10:35:00|882.58|880.18|880.95|878.55|883.2|880.8|879.95|877.55|0
1658227200000|2022-07-19 10:40:00|881.2|878.8|882.58|880.18|882.7|880.3|880.95|878.55|0
1658227500000|2022-07-19 10:45:00|882.7|880.3|884.2|881.8|884.2|881.8|882.45|880.05|0
1658227800000|2022-07-19 10:50:00|884.33|881.93|884.7|882.3|886.19|883.79|883.95|881.55|0
1658228100000|2022-07-19 10:55:00|884.95|882.55|884.7|882.3|886.44|884.04|883.95|881.55|0
1658228400000|2022-07-19 11:00:00|885.44|883.04|887.94|885.54|889.19|886.79|884.95|882.55|0
1658228700000|2022-07-19 11:05:00|888.19|885.79|887.94|885.54|888.94|886.54|886.44|884.04|0
1658229000000|2022-07-19 11:10:00|888.19|885.79|884.2|881.8|888.19|885.79|884.2|881.8|0
1658229300000|2022-07-19 11:15:00|884.45|882.05|887.69|885.29|887.69|885.29|883.95|881.55|0
1658229600000|2022-07-19 11:20:00|888.19|885.79|888.07|885.67|888.69|886.29|887.69|885.29|0
1658229900000|2022-07-19 11:25:00|887.94|885.54|885.69|883.29|888.19|885.79|885.69|883.29|0
1658230200000|2022-07-19 11:30:00|885.94|883.54|887.82|885.42|888.44|886.04|884.94|882.54|0
1658230500000|2022-07-19 11:35:00|887.69|885.29|889.44|887.04|889.94|887.54|887.19|884.79|0
1658230800000|2022-07-19 11:40:00|889.69|887.29|890.82|888.42|891.18|888.78|888.94|886.54|0
1658231100000|2022-07-19 11:45:00|890.94|888.54|889.44|887.04|891.18|888.78|889.19|886.79|0
1658231400000|2022-07-19 11:50:00|888.69|886.29|884.94|882.54|888.94|886.54|883.95|881.55|0
1658231700000|2022-07-19 11:55:00|884.7|882.3|885.94|883.54|886.19|883.79|884.7|882.3|0
1658232000000|2022-07-19 12:00:00|885.44|883.04|885.94|883.54|886.19|883.79|883.95|881.55|0
1658232300000|2022-07-19 12:05:00|885.69|883.29|888.69|886.29|888.69|886.29|885.19|882.79|0
1658232600000|2022-07-19 12:10:00|888.44|886.04|889.19|886.79|890.44|888.04|888.19|885.79|0
1658232900000|2022-07-19 12:15:00|889.07|886.67|891.93|889.53|892.18|889.78|887.94|885.54|0
1658233200000|2022-07-19 12:20:00|890.94|888.54|893.43|891.03|894.43|892.03|890.94|888.54|0
1658233500000|2022-07-19 12:25:00|893.18|890.78|894.68|892.28|895.43|893.03|892.31|889.91|0
1658233800000|2022-07-19 12:30:00|894.43|892.03|890.69|888.29|894.93|892.53|890.19|887.79|0
1658234100000|2022-07-19 12:35:00|890.44|888.04|890.93|888.53|891.18|888.78|889.19|886.79|0
1658234400000|2022-07-19 12:40:00|890.69|888.29|887.94|885.54|891.18|888.78|887.69|885.29|0
1658234700000|2022-07-19 12:45:00|887.44|885.04|882.95|880.55|888.57|886.17|882.95|880.55|0
1658235000000|2022-07-19 12:50:00|882.7|880.3|879.7|877.3|883.45|881.05|878.95|876.55|0
1658235300000|2022-07-19 12:55:00|879.45|877.05|881.2|878.8|881.2|878.8|878.95|876.55|0
1658235600000|2022-07-19 13:00:00|880.95|878.55|881.95|879.55|882.7|880.3|880.7|878.3|0
1658235900000|2022-07-19 13:05:00|882.08|879.68|880.7|878.3|882.7|880.3|880.7|878.3|0
1658236200000|2022-07-19 13:10:00|880.95|878.55|878.95|876.55|881.7|879.3|877.46|875.06|0
1658236500000|2022-07-19 13:15:00|878.71|876.31|875.96|873.56|879.2|876.8|874.46|872.06|0
1658236800000|2022-07-19 13:20:00|876.21|873.81|875.96|873.56|877.21|874.81|874.46|872.06|0
1658237100000|2022-07-19 13:25:00|876.21|873.81|877.46|875.06|877.46|875.06|873.96|871.56|0
1658237400000|2022-07-19 13:30:00|876.46|874.06|876.96|874.56|880.45|878.05|873.96|871.56|0
1658237700000|2022-07-19 13:35:00|877.21|874.81|876.21|873.81|878.7|876.3|872.47|870.07|0
1658238000000|2022-07-19 13:40:00|874.71|872.31|878.33|875.93|880.94|878.54|873.71|871.31|0
1658238300000|2022-07-19 13:45:00|877.2|874.8|878.7|876.3|882.94|880.54|876.7|874.3|0
1658238600000|2022-07-19 13:50:00|878.95|876.55|876.7|874.3|879.69|877.29|875.45|873.05|0
1658238900000|2022-07-19 13:55:00|876.83|874.43|868.21|865.81|877.95|875.55|867.97|865.57|0
1658239200000|2022-07-19 14:00:00|867.97|865.57|868.1|865.7|870.21|867.81|866.72|864.32|0
1658239500000|2022-07-19 14:05:00|868.46|866.06|870.21|867.81|874.45|872.05|868.21|865.81|0
1658239800000|2022-07-19 14:10:00|869.96|867.56|866.72|864.32|871.96|869.56|862.48|860.08|0
1658240100000|2022-07-19 14:15:00|867.22|864.82|868.21|865.81|871.46|869.06|866.72|864.32|0
1658240400000|2022-07-19 14:20:00|867.97|865.57|862.73|860.33|868.21|865.81|860.48|858.08|0
1658240700000|2022-07-19 14:25:00|862.97|860.57|856.24|853.84|863.22|860.82|854.99|852.59|0
1658241000000|2022-07-19 14:30:00|855.99|853.59|857.47|855.07|857.47|855.07|854.49|852.09|0
1658241300000|2022-07-19 14:35:00|857.22|854.82|857.22|854.82|859.47|857.07|855.72|853.32|0
1658241600000|2022-07-19 14:40:00|856.97|854.57|855.72|853.32|857.47|855.07|854.48|852.08|0
1658241900000|2022-07-19 14:45:00|855.23|852.83|849.99|847.59|855.47|853.07|849.99|847.59|0
1658242200000|2022-07-19 14:50:00|850.24|847.84|848.74|846.34|850.24|847.84|846.99|844.59|0
1658242500000|2022-07-19 14:55:00|848.99|846.59|848.74|846.34|851.73|849.33|848.24|845.84|0
1658242800000|2022-07-19 15:00:00|848.49|846.09|844.5|842.1|848.49|846.09|842.75|840.35|0
1658243100000|2022-07-19 15:05:00|844.25|841.85|842.25|839.85|844.75|842.35|841.26|838.86|0
1658243400000|2022-07-19 15:10:00|841.51|839.11|842.5|840.1|844.25|841.85|841.26|838.86|0
1658243700000|2022-07-19 15:15:00|842.25|839.85|847.49|845.09|847.49|845.09|841.51|839.11|0
1658244000000|2022-07-19 15:20:00|847.24|844.84|847.49|845.09|849.24|846.84|846.75|844.35|0
1658244300000|2022-07-19 15:25:00|847.74|845.34|843.5|841.1|847.74|845.34|842.75|840.35|0
1658244600000|2022-07-19 15:30:00|843.25|840.85|838.51|836.11|843.25|840.85|838.02|835.62|0
1658244900000|2022-07-19 15:35:00|839.01|836.61|843|840.6|843.25|840.85|837.77|835.37|0
1658245200000|2022-07-19 15:40:00|843.25|840.85|844.75|842.35|846.75|844.35|843.25|840.85|0
1658245500000|2022-07-19 15:45:00|844.5|842.1|846.99|844.59|846.99|844.59|844|841.6|0
1658245800000|2022-07-19 15:50:00|846.75|844.35|843|840.6|846.99|844.59|843|840.6|0
1658246100000|2022-07-19 15:55:00|842.75|840.35|839.76|837.36|843|840.6|839.51|837.11|0
1658246400000|2022-07-19 16:00:00|839.51|837.11|845|842.6|845.75|843.35|839.51|837.11|0
1658246700000|2022-07-19 16:05:00|845.25|842.85|846|843.6|848.49|846.09|845|842.6|0
1658247000000|2022-07-19 16:10:00|845.75|843.35|844.25|841.85|845.75|843.35|842.75|840.35|0
1658247300000|2022-07-19 16:15:00|844.5|842.1|844|841.6|846.25|843.85|844|841.6|0
1658247600000|2022-07-19 16:20:00|843.88|841.48|839.51|837.11|843.88|841.48|839.51|837.11|0
1658247900000|2022-07-19 16:25:00|839.76|837.36|838.76|836.36|840.26|837.86|838.26|835.86|0
1658248200000|2022-07-19 16:30:00|838.51|836.11|834.03|831.63|839.01|836.61|833.78|831.38|0
1658248500000|2022-07-19 16:35:00|834.28|831.88|834.77|832.37|836.52|834.12|834.03|831.63|0
1658248800000|2022-07-19 16:40:00|835.02|832.62|834.07|831.67|835.27|832.87|833.28|830.88|0
1658249100000|2022-07-19 16:45:00|834.32|831.92|832.82|830.42|834.57|832.17|831.57|829.17|0
1658249400000|2022-07-19 16:50:00|832.57|830.17|834.56|832.16|835.81|833.41|832.32|829.92|0
1658249700000|2022-07-19 16:55:00|834.81|832.41|831.57|829.17|835.56|833.16|831.57|829.17|0
1658250000000|2022-07-19 17:00:00|831.32|828.92|832.32|829.92|832.57|830.17|831.32|828.92|0
1658250300000|2022-07-19 17:05:00|832.82|830.42|835.06|832.66|835.56|833.16|832.82|830.42|0
1658250600000|2022-07-19 17:10:00|834.56|832.16|835.04|832.64|835.04|832.64|832.57|830.17|0
1658250900000|2022-07-19 17:15:00|834.79|832.39|836.78|834.38|836.78|834.38|833.29|830.89|0
1658251200000|2022-07-19 17:20:00|836.54|834.14|835.29|832.89|838.53|836.13|835.29|832.89|0
1658251500000|2022-07-19 17:25:00|835.04|832.64|835.29|832.89|836.29|833.89|834.29|831.89|0
1658251800000|2022-07-19 17:30:00|835.04|832.64|832.05|829.65|835.29|832.89|832.05|829.65|0
1658252100000|2022-07-19 17:35:00|832.3|829.9|826.81|824.41|832.3|829.9|826.31|823.91|0
1658252400000|2022-07-19 17:40:00|826.56|824.16|824.07|821.67|827.06|824.66|823.82|821.42|0
1658252700000|2022-07-19 17:45:00|823.82|821.42|824.32|821.92|825.07|822.67|823.32|820.92|0
1658253000000|2022-07-19 17:50:00|824.07|821.67|824.32|821.92|825.57|823.17|823.57|821.17|0
1658253300000|2022-07-19 17:55:00|824.57|822.17|820.33|817.93|824.57|822.17|820.08|817.68|0
1658253600000|2022-07-19 18:00:00|820.58|818.18|816.35|813.95|820.83|818.43|816.35|813.95|0
1658253900000|2022-07-19 18:05:00|816.6|814.2|813.61|811.21|816.84|814.44|813.11|810.71|0
1658254200000|2022-07-19 18:10:00|813.86|811.46|817.09|814.69|817.34|814.94|813.36|810.96|0
1658254500000|2022-07-19 18:15:00|817.34|814.94|815.6|813.2|819.83|817.43|815.35|812.95|0
1658254800000|2022-07-19 18:20:00|815.35|812.95|816.61|814.21|818.6|816.2|815.1|812.7|0
1658255100000|2022-07-19 18:25:00|816.36|813.96|822.11|819.71|822.86|820.46|816.36|813.96|0
1658255400000|2022-07-19 18:30:00|821.86|819.46|820.37|817.97|822.11|819.71|818.12|815.72|0
1658255700000|2022-07-19 18:35:00|820.12|817.72|821.36|818.96|821.36|818.96|818.62|816.22|0
1658256000000|2022-07-19 18:40:00|821.11|818.71|819.87|817.47|822.36|819.96|818.87|816.47|0
1658256300000|2022-07-19 18:45:00|820.12|817.72|823.6|821.2|825.85|823.45|820.12|817.72|0
1658256600000|2022-07-19 18:50:00|822.86|820.46|819.37|816.97|824.85|822.45|819.12|816.72|0
1658256900000|2022-07-19 18:55:00|819.62|817.22|819.37|816.97|821.11|818.71|818.62|816.22|0
1658257200000|2022-07-19 19:00:00|818.87|816.47|820.86|818.46|823.11|820.71|818.87|816.47|0
1658257500000|2022-07-19 19:05:00|821.11|818.71|815.13|812.73|821.36|818.96|814.88|812.48|0
1658257800000|2022-07-19 19:10:00|815.38|812.98|817.38|814.98|819.62|817.22|815.38|812.98|0
1658258100000|2022-07-19 19:15:00|817.13|814.73|816.38|813.98|819.62|817.22|815.88|813.48|0
1658258400000|2022-07-19 19:20:00|816.63|814.23|818.37|815.97|820.36|817.96|816.13|813.73|0
1658258700000|2022-07-19 19:25:00|818.62|816.22|817.38|814.98|818.62|816.22|815.38|812.98|0
1658259000000|2022-07-19 19:30:00|817.13|814.73|821.61|819.21|821.61|819.21|815.13|812.73|0
1658259300000|2022-07-19 19:35:00|821.86|819.46|816.63|814.23|821.86|819.46|816.63|814.23|0
1658259600000|2022-07-19 19:40:00|816.88|814.48|809.87|807.47|816.88|814.48|809.87|807.47|0
1658259900000|2022-07-19 19:45:00|810.12|807.72|812.12|809.72|812.86|810.46|808.63|806.23|0
1658260200000|2022-07-19 19:50:00|813.36|810.96|814.86|812.46|816.6|814.2|811.87|809.47|0
1658260500000|2022-07-19 19:55:00|814.11|811.71|816.35|813.95|816.35|813.95|809.87|807.47|0
1658260800000|2022-07-19 20:00:00|815.11|812.71|811.12|808.72|815.85|813.45|810.62|808.22|0
1658261100000|2022-07-19 20:05:00|811.62|809.22|809.13|806.73|812.37|809.97|808.63|806.23|0
1658261400000|2022-07-19 20:10:00|809.38|806.98|808.63|806.23|810.12|807.72|808.63|806.23|0
1658261700000|2022-07-19 20:15:00|808.83|806.03|806.34|803.54|809.08|806.28|806.09|803.29|0
1658262000000|2022-07-19 20:20:00|806.47|803.67|804.6|801.8|806.84|804.04|804.1|801.3|0
1658262300000|2022-07-19 20:25:00|804.48|801.68|804.35|801.55|804.84|802.04|804.1|801.3|0
1658262600000|2022-07-19 20:30:00|804.6|801.8|805.09|802.29|805.34|802.54|803.85|801.05|0
1658262900000|2022-07-19 20:35:00|805.34|802.54|806.09|803.29|806.34|803.54|805.34|802.54|0
1658263200000|2022-07-19 20:40:00|805.84|803.04|805.84|803.04|806.84|804.04|805.22|802.42|0
1658263500000|2022-07-19 20:45:00|806.09|803.29|806.34|803.54|807.08|804.28|805.84|803.04|0
1658263800000|2022-07-19 20:50:00|806.59|803.79|806.59|803.79|806.84|804.04|806.09|803.29|0
1658264100000|2022-07-19 20:55:00|806.84|804.04|806.97|804.17|807.08|804.28|805.84|803.04|0
1658264400000|2022-07-19 21:00:00|806.51|803.71|806.55|803.75|806.91|804.11|806.36|803.56|0
1658264700000|2022-07-19 21:05:00|806.51|803.71|806.36|803.56|806.51|803.71|806.22|803.42|0
1658265000000|2022-07-19 21:10:00|806.33|803.53|805.96|803.16|806.33|803.53|805.74|802.94|0
1658265300000|2022-07-19 21:15:00|805.85|803.05|805.16|802.36|805.85|803.05|805.01|802.21|0
1658265600000|2022-07-19 21:20:00|805.05|802.25|804.9|802.1|805.05|802.25|804.61|801.81|0
1658265900000|2022-07-19 21:25:00|804.83|802.03|804.42|801.62|804.83|802.03|804.35|801.55|0
1658266200000|2022-07-19 21:30:00|804.35|801.55|804.79|801.99|805.12|802.32|804.32|801.52|0
1658266500000|2022-07-19 21:35:00|804.9|802.1|804.5|801.7|804.94|802.14|804.39|801.59|0
1658266800000|2022-07-19 21:40:00|804.53|801.73|804.53|801.73|804.72|801.92|804.5|801.7|0
1658267100000|2022-07-19 21:45:00|804.5|801.7|804.53|801.73|804.83|802.03|804.5|801.7|0
1658267400000|2022-07-19 21:50:00|804.5|801.7|804.35|801.55|804.53|801.73|804.35|801.55|0
1658267700000|2022-07-19 21:55:00|804.42|801.62|804.35|801.55|804.68|801.88|804.35|801.55|0
1658268000000|2022-07-19 22:00:00|804.72|801.92|808.08|805.28|808.21|805.41|803.73|800.93|0
1658268300000|2022-07-19 22:05:00|807.96|805.16|807.08|804.28|808.33|805.53|806.34|803.54|0
1658268600000|2022-07-19 22:10:00|806.83|804.03|806.83|804.03|807.33|804.53|806.34|803.54|0
1658268900000|2022-07-19 22:15:00|806.71|803.91|806.34|803.54|806.96|804.16|806.34|803.54|0
1658269200000|2022-07-19 22:20:00|806.09|803.29|807.83|805.03|808.08|805.28|806.09|803.29|0
1658269500000|2022-07-19 22:25:00|808.08|805.28|808.58|805.78|808.58|805.78|807.83|805.03|0
1658269800000|2022-07-19 22:30:00|808.71|805.91|809.82|807.02|810.2|807.4|808.58|805.78|0
1658270100000|2022-07-19 22:35:00|809.57|806.77|808.96|806.16|809.82|807.02|808.58|805.78|0
1658270400000|2022-07-19 22:40:00|808.83|806.03|809.57|806.77|810.07|807.27|808.83|806.03|0
1658270700000|2022-07-19 22:45:00|809.82|807.02|808.83|806.03|809.82|807.02|808.83|806.03|0
1658271000000|2022-07-19 22:50:00|808.58|805.78|808.83|806.03|808.96|806.16|807.83|805.03|0
1658271300000|2022-07-19 22:55:00|808.58|805.78|806.34|803.54|808.58|805.78|806.34|803.54|0
1658271600000|2022-07-19 23:00:00|806.09|803.29|807.08|804.28|807.58|804.78|805.47|802.67|0
1658271900000|2022-07-19 23:05:00|806.58|803.78|806.22|803.42|807.83|805.03|806.09|803.29|0
1658272200000|2022-07-19 23:10:00|806.34|803.54|806.34|803.54|806.83|804.03|806.09|803.29|0
1658272500000|2022-07-19 23:15:00|806.58|803.78|807.21|804.41|807.33|804.53|806.34|803.54|0
1658272800000|2022-07-19 23:20:00|807.08|804.28|808.96|806.16|809.45|806.65|807.08|804.28|0
1658273100000|2022-07-19 23:25:00|809.07|806.27|808.33|805.53|809.32|806.52|808.33|805.53|0
1658273400000|2022-07-19 23:30:00|808.08|805.28|808.58|805.78|808.83|806.03|807.83|805.03|0
1658273700000|2022-07-19 23:35:00|808.83|806.03|809.57|806.77|809.82|807.02|808.58|805.78|0
1658274000000|2022-07-19 23:40:00|809.7|806.9|809.82|807.02|810.07|807.27|808.95|806.15|0
1658274300000|2022-07-19 23:45:00|809.57|806.77|808.58|805.78|810.32|807.52|808.58|805.78|0
1658274600000|2022-07-19 23:50:00|808.33|805.53|807.83|805.03|808.46|805.66|807.33|804.53|0
1658274900000|2022-07-19 23:55:00|807.58|804.78|808.08|805.28|808.08|805.28|807.08|804.28|0
1658275200000|2022-07-20 00:00:00|808.33|805.53|810.57|807.77|811.56|808.76|808.08|805.28|0
1658275500000|2022-07-20 00:05:00|811.07|808.27|810.07|807.27|811.07|808.27|809.32|806.52|0
1658275800000|2022-07-20 00:10:00|809.95|807.15|809.57|806.77|811.32|808.52|809.57|806.77|0
1658276100000|2022-07-20 00:15:00|809.32|806.52|807.58|804.78|809.57|806.77|807.33|804.53|0
1658276400000|2022-07-20 00:20:00|807.83|805.03|805.59|802.79|808.46|805.66|805.34|802.54|0
1658276700000|2022-07-20 00:25:00|805.84|803.04|798.41|795.61|805.84|803.04|797.37|794.57|0
1658277000000|2022-07-20 00:30:00|798.29|795.49|799.28|796.48|799.28|796.48|795.67|792.87|0
1658277300000|2022-07-20 00:35:00|799.15|796.35|800.2|797.4|800.7|797.9|798.54|795.74|0
1658277600000|2022-07-20 00:40:00|800.45|797.65|801.08|798.28|801.19|798.39|799.95|797.15|0
1658277900000|2022-07-20 00:45:00|800.95|798.15|800.2|797.4|800.95|798.15|799.33|796.53|0
1658278200000|2022-07-20 00:50:00|799.95|797.15|800.2|797.4|801.44|798.64|799.95|797.15|0
1658278500000|2022-07-20 00:55:00|800.33|797.53|798.21|795.41|800.45|797.65|797.96|795.16|0
1658278800000|2022-07-20 01:00:00|798.46|795.66|800.2|797.4|800.7|797.9|797.96|795.16|0
1658279100000|2022-07-20 01:05:00|800.45|797.65|800.33|797.53|800.7|797.9|799.2|796.4|0
1658279400000|2022-07-20 01:10:00|800.2|797.4|801.69|798.89|802.32|799.52|799.7|796.9|0
1658279700000|2022-07-20 01:15:00|801.19|798.39|799.7|796.9|801.94|799.14|798.96|796.16|0
1658280000000|2022-07-20 01:20:00|799.45|796.65|800.94|798.14|801.57|798.77|798.96|796.16|0
1658280300000|2022-07-20 01:25:00|801.19|798.39|799.95|797.15|801.19|798.39|799.58|796.78|0
1658280600000|2022-07-20 01:30:00|800.2|797.4|797.46|794.66|800.45|797.65|797.46|794.66|0
1658280900000|2022-07-20 01:35:00|797.59|794.79|796.96|794.16|798.46|795.66|795.47|792.67|0
1658281200000|2022-07-20 01:40:00|797.21|794.41|796.72|793.92|797.71|794.91|796.1|793.3|0
1658281500000|2022-07-20 01:45:00|796.6|793.8|796.96|794.16|797.46|794.66|796.47|793.67|0
1658281800000|2022-07-20 01:50:00|796.72|793.92|794.73|791.93|796.96|794.16|793.73|790.93|0
1658282100000|2022-07-20 01:55:00|794.97|792.17|795.22|792.42|795.72|792.92|792.74|789.94|0
1658282400000|2022-07-20 02:00:00|795.47|792.67|796.96|794.16|797.21|794.41|795.47|792.67|0
1658282700000|2022-07-20 02:05:00|796.84|794.04|795.72|792.92|797.21|794.41|795.72|792.92|0
1658283000000|2022-07-20 02:10:00|795.6|792.8|796.1|793.3|796.22|793.42|794.23|791.43|0
1658283300000|2022-07-20 02:15:00|795.97|793.17|795.22|792.42|796.22|793.42|793.98|791.18|0
1658283600000|2022-07-20 02:20:00|794.97|792.17|794.97|792.17|795.85|793.05|794.23|791.43|0
1658283900000|2022-07-20 02:25:00|794.85|792.05|794.23|791.43|794.97|792.17|794.11|791.31|0
1658284200000|2022-07-20 02:30:00|793.98|791.18|791.24|788.44|794.23|791.43|791.24|788.44|0
1658284500000|2022-07-20 02:35:00|791|788.2|788.51|785.71|791.74|788.94|788.26|785.46|0
1658284800000|2022-07-20 02:40:00|788.76|785.96|788.51|785.71|789.25|786.45|787.64|784.84|0
1658285100000|2022-07-20 02:45:00|788.76|785.96|790.13|787.33|790.25|787.45|788.51|785.71|0
1658285400000|2022-07-20 02:50:00|790.25|787.45|790|787.2|791.24|788.44|790|787.2|0
1658285700000|2022-07-20 02:55:00|789.75|786.95|790.13|787.33|790.75|787.95|789.75|786.95|0
1658286000000|2022-07-20 03:00:00|790.25|787.45|790|787.2|790.75|787.95|789.5|786.7|0
1658286300000|2022-07-20 03:05:00|790.25|787.45|791.49|788.69|791.74|788.94|790.25|787.45|0
1658286600000|2022-07-20 03:10:00|791.37|788.57|790.75|787.95|791.37|788.57|790.25|787.45|0
1658286900000|2022-07-20 03:15:00|790.99|788.19|790.75|787.95|791.24|788.44|790|787.2|0
1658287200000|2022-07-20 03:20:00|790.87|788.07|790|787.2|791.24|788.44|789.63|786.83|0
1658287500000|2022-07-20 03:25:00|790.25|787.45|790|787.2|790.5|787.7|789.5|786.7|0
1658287800000|2022-07-20 03:30:00|789.75|786.95|790.5|787.7|790.74|787.94|789.5|786.7|0
1658288100000|2022-07-20 03:35:00|790.25|787.45|790.5|787.7|790.99|788.19|790.25|787.45|0
1658288400000|2022-07-20 03:40:00|790.74|787.94|791.24|788.44|791.24|788.44|790.5|787.7|0
1658288700000|2022-07-20 03:45:00|791.37|788.57|791.99|789.19|792.73|789.93|791.37|788.57|0
1658289000000|2022-07-20 03:50:00|792.24|789.44|793.23|790.43|793.48|790.68|792.24|789.44|0
1658289300000|2022-07-20 03:55:00|793.36|790.56|791.49|788.69|793.73|790.93|791.37|788.57|0
1658289600000|2022-07-20 04:00:00|791.24|788.44|791.24|788.44|791.74|788.94|790.5|787.7|0
1658289900000|2022-07-20 04:05:00|791.49|788.69|789.38|786.58|791.49|788.69|789.38|786.58|0
1658290200000|2022-07-20 04:10:00|789.25|786.45|790.25|787.45|790.25|787.45|789|786.2|0
1658290500000|2022-07-20 04:15:00|790.13|787.33|791.24|788.44|791.49|788.69|790|787.2|0
1658290800000|2022-07-20 04:20:00|791.49|788.69|792.48|789.68|792.48|789.68|790.87|788.07|0
1658291100000|2022-07-20 04:25:00|792.73|789.93|794.72|791.92|794.97|792.17|792.36|789.56|0
1658291400000|2022-07-20 04:30:00|794.85|792.05|793.73|790.93|794.85|792.05|792.73|789.93|0
1658291700000|2022-07-20 04:35:00|793.98|791.18|795.22|792.42|795.22|792.42|793.86|791.06|0
1658292000000|2022-07-20 04:40:00|795.35|792.55|793.73|790.93|795.47|792.67|793.73|790.93|0
1658292300000|2022-07-20 04:45:00|793.48|790.68|792.48|789.68|793.48|790.68|792.12|789.32|0
1658292600000|2022-07-20 04:50:00|792.23|789.43|791.24|788.44|793.23|790.43|791.24|788.44|0
1658292900000|2022-07-20 04:55:00|791.49|788.69|792.23|789.43|792.48|789.68|791.49|788.69|0
1658293200000|2022-07-20 05:00:00|792.48|789.68|795.47|792.67|796.71|793.91|792.48|789.68|0
1658293500000|2022-07-20 05:05:00|795.72|792.92|795.72|792.92|796.46|793.66|794.72|791.92|0
1658293800000|2022-07-20 05:10:00|795.6|792.8|796.21|793.41|797.71|794.91|795.6|792.8|0
1658294100000|2022-07-20 05:15:00|796.46|793.66|796.96|794.16|797.71|794.91|796.34|793.54|0
1658294400000|2022-07-20 05:20:00|797.46|794.66|798.95|796.15|799.7|796.9|797.46|794.66|0
1658294700000|2022-07-20 05:25:00|799.08|796.28|796.46|793.66|799.2|796.4|796.46|793.66|0
1658295000000|2022-07-20 05:30:00|796.59|793.79|797.71|794.91|798.95|796.15|796.59|793.79|0
1658295300000|2022-07-20 05:35:00|797.95|795.15|797.71|794.91|798.95|796.15|796.84|794.04|0
1658295600000|2022-07-20 05:40:00|797.83|795.03|797.46|794.66|798.45|795.65|796.34|793.54|0
1658295900000|2022-07-20 05:45:00|797.34|794.54|797.21|794.41|797.95|795.15|797.21|794.41|0
1658296200000|2022-07-20 05:50:00|797.46|794.66|796.96|794.16|797.46|794.66|795.72|792.92|0
1658296500000|2022-07-20 05:55:00|796.71|793.91|797.18|794.38|798.93|796.13|796.71|793.91|0
1658296800000|2022-07-20 06:00:00|797.68|794.88|798.43|795.63|799.17|796.37|795.94|793.14|0
1658297100000|2022-07-20 06:05:00|798.68|795.88|796.44|793.64|798.93|796.13|796.19|793.39|0
1658297400000|2022-07-20 06:10:00|796.69|793.89|798.81|796.01|798.93|796.13|796.69|793.89|0
1658297700000|2022-07-20 06:15:00|798.68|795.88|799.42|796.62|799.42|796.62|796.82|794.02|0
1658298000000|2022-07-20 06:20:00|799.3|796.5|800.17|797.37|801.41|798.61|798.43|795.63|0
1658298300000|2022-07-20 06:25:00|800.05|797.25|797.43|794.63|800.92|798.12|797.06|794.26|0
1658298600000|2022-07-20 06:30:00|797.68|794.88|796.93|794.13|798.06|795.26|796.69|793.89|0
1658298900000|2022-07-20 06:35:00|797.18|794.38|796.19|793.39|798.93|796.13|796.19|793.39|0
1658299200000|2022-07-20 06:40:00|795.69|792.89|797.18|794.38|798.43|795.63|795.44|792.64|0
1658299500000|2022-07-20 06:45:00|797.43|794.63|795.19|792.39|797.93|795.13|794.45|791.65|0
1658299800000|2022-07-20 06:50:00|795.44|792.64|797.18|794.38|797.93|795.13|794.94|792.14|0
1658300100000|2022-07-20 06:55:00|796.93|794.13|797.68|794.88|797.81|795.01|796.44|793.64|0
1658300400000|2022-07-20 07:00:00|798.68|795.88|799.17|796.37|804.15|801.35|798.68|795.88|0
1658300700000|2022-07-20 07:05:00|799.35|796.95|794.99|792.59|799.72|797.32|793.5|791.1|0
1658301000000|2022-07-20 07:10:00|794.74|792.34|797.73|795.33|798.36|795.96|794.25|791.85|0
1658301300000|2022-07-20 07:15:00|798.23|795.83|796.49|794.09|801.34|798.94|795.74|793.34|0
1658301600000|2022-07-20 07:20:00|796.73|794.33|797.73|795.33|797.73|795.33|792.75|790.35|0
1658301900000|2022-07-20 07:25:00|798.97|796.57|800.6|798.2|801.21|798.81|797.86|795.46|0
1658302200000|2022-07-20 07:30:00|800.71|798.31|804.45|802.05|804.7|802.3|798.36|795.96|0
1658302500000|2022-07-20 07:35:00|804.7|802.3|808.68|806.28|808.93|806.53|804.45|802.05|0
1658302800000|2022-07-20 07:40:00|808.93|806.53|811.67|809.27|811.92|809.52|806.94|804.54|0
1658303100000|2022-07-20 07:45:00|811.92|809.52|810.67|808.27|812.91|810.51|809.67|807.27|0
1658303400000|2022-07-20 07:50:00|811.17|808.77|809.18|806.78|811.91|809.51|808.43|806.03|0
1658303700000|2022-07-20 07:55:00|808.43|806.03|811.67|809.27|812.16|809.76|807.43|805.03|0
1658304000000|2022-07-20 08:00:00|811.91|809.51|805.94|803.54|812.41|810.01|805.69|803.29|0
1658304300000|2022-07-20 08:05:00|805.82|803.42|803.83|801.43|807.43|805.03|803.7|801.3|0
1658304600000|2022-07-20 08:10:00|803.95|801.55|803.95|801.55|804.45|802.05|801.71|799.31|0
1658304900000|2022-07-20 08:15:00|804.2|801.8|805.69|803.29|805.69|803.29|802.7|800.3|0
1658305200000|2022-07-20 08:20:00|805.94|803.54|808.18|805.78|808.68|806.28|805.19|802.79|0
1658305500000|2022-07-20 08:25:00|808.68|806.28|806.44|804.04|809.55|807.15|806.44|804.04|0
1658305800000|2022-07-20 08:30:00|806.82|804.42|806.69|804.29|807.56|805.16|805.57|803.17|0
1658306100000|2022-07-20 08:35:00|806.19|803.79|807.68|805.28|808.18|805.78|805.94|803.54|0
1658306400000|2022-07-20 08:40:00|807.56|805.16|807.43|805.03|807.81|805.41|806.19|803.79|0
1658306700000|2022-07-20 08:45:00|807.18|804.78|809.67|807.27|811.66|809.26|807.18|804.78|0
1658307000000|2022-07-20 08:50:00|809.8|807.4|810.55|808.15|811.79|809.39|809.8|807.4|0
1658307300000|2022-07-20 08:55:00|810.42|808.02|809.17|806.77|811.17|808.77|808.93|806.53|0
1658307600000|2022-07-20 09:00:00|809.42|807.02|806.93|804.53|809.42|807.02|805.69|803.29|0
1658307900000|2022-07-20 09:05:00|806.69|804.29|806.81|804.41|807.43|805.03|805.69|803.29|0
1658308200000|2022-07-20 09:10:00|806.93|804.53|806.81|804.41|807.43|805.03|805.69|803.29|0
1658308500000|2022-07-20 09:15:00|806.69|804.29|806.93|804.53|807.81|805.41|806.07|803.67|0
1658308800000|2022-07-20 09:20:00|807.06|804.66|807.18|804.78|808.93|806.53|806.19|803.79|0
1658309100000|2022-07-20 09:25:00|806.93|804.53|808.93|806.53|809.17|806.77|806.69|804.29|0
1658309400000|2022-07-20 09:30:00|808.68|806.28|807.93|805.53|809.67|807.27|807.18|804.78|0
1658309700000|2022-07-20 09:35:00|807.68|805.28|804.94|802.54|807.93|805.53|804.94|802.54|0
1658310000000|2022-07-20 09:40:00|805.07|802.67|806.19|803.79|806.93|804.53|804.44|802.04|0
1658310300000|2022-07-20 09:45:00|806.07|803.67|806.19|803.79|807.18|804.78|805.82|803.42|0
1658310600000|2022-07-20 09:50:00|806.32|803.92|804.08|801.68|806.44|804.04|804.08|801.68|0
1658310900000|2022-07-20 09:55:00|804.2|801.8|805.94|803.54|806.44|804.04|803.7|801.3|0
1658311200000|2022-07-20 10:00:00|806.19|803.79|807.68|805.28|808.81|806.41|804.94|802.54|0
1658311500000|2022-07-20 10:05:00|806.93|804.53|808.81|806.41|808.81|806.41|805.94|803.54|0
1658311800000|2022-07-20 10:10:00|808.43|806.03|808.43|806.03|809.8|807.4|808.43|806.03|0
1658312100000|2022-07-20 10:15:00|808.56|806.16|805.82|803.42|808.68|806.28|805.82|803.42|0
1658312400000|2022-07-20 10:20:00|805.69|803.29|805.94|803.54|807.06|804.66|805.19|802.79|0
1658312700000|2022-07-20 10:25:00|805.69|803.29|808.18|805.78|808.18|805.78|804.82|802.42|0
1658313000000|2022-07-20 10:30:00|808.43|806.03|818.14|815.74|818.14|815.74|807.93|805.53|0
1658313300000|2022-07-20 10:35:00|818.52|816.12|821.87|819.47|821.87|819.47|815.65|813.25|0
1658313600000|2022-07-20 10:40:00|821.62|819.22|819.88|817.48|824.61|822.21|817.89|815.49|0
1658313900000|2022-07-20 10:45:00|820.38|817.98|825.36|822.96|827.6|825.2|820.38|817.98|0
1658314200000|2022-07-20 10:50:00|825.11|822.71|822.5|820.1|825.36|822.96|821.62|819.22|0
1658314500000|2022-07-20 10:55:00|822.62|820.22|820.38|817.98|823.37|820.97|818.63|816.23|0
1658314800000|2022-07-20 11:00:00|819.88|817.48|820.38|817.98|820.63|818.23|818.88|816.48|0
1658315100000|2022-07-20 11:05:00|820.13|817.73|821.13|818.73|821.13|818.73|818.14|815.74|0
1658315400000|2022-07-20 11:10:00|820.88|818.48|821.87|819.47|823.12|820.72|820.13|817.73|0
1658315700000|2022-07-20 11:15:00|822.12|819.72|821.87|819.47|824.11|821.71|821.87|819.47|0
1658316000000|2022-07-20 11:20:00|821.62|819.22|819.38|816.98|821.62|819.22|819.13|816.73|0
1658316300000|2022-07-20 11:25:00|818.88|816.48|818.27|815.87|820.13|817.73|818.14|815.74|0
1658316600000|2022-07-20 11:30:00|818.38|815.98|818.63|816.23|820.38|817.98|817.89|815.49|0
1658316900000|2022-07-20 11:35:00|819.13|816.73|819.88|817.48|821.37|818.97|819.13|816.73|0
1658317200000|2022-07-20 11:40:00|819.76|817.36|823.12|820.72|823.12|820.72|819.76|817.36|0
1658317500000|2022-07-20 11:45:00|823.86|821.46|822.87|820.47|824.24|821.84|821.87|819.47|0
1658317800000|2022-07-20 11:50:00|822.62|820.22|822.12|819.72|824.11|821.71|821.62|819.22|0
1658318100000|2022-07-20 11:55:00|822|819.6|822.12|819.72|822.62|820.22|821.12|818.72|0
1658318400000|2022-07-20 12:00:00|822.62|820.22|821.12|818.72|822.62|820.22|819.88|817.48|0
1658318700000|2022-07-20 12:05:00|821.37|818.97|815.4|813|822.62|820.22|815.15|812.75|0
1658319000000|2022-07-20 12:10:00|815.89|813.49|815.15|812.75|816.39|813.99|814.65|812.25|0
1658319300000|2022-07-20 12:15:00|814.65|812.25|817.02|814.62|817.39|814.99|814.65|812.25|0
1658319600000|2022-07-20 12:20:00|817.14|814.74|826.6|824.2|828.6|826.2|816.89|814.49|0
1658319900000|2022-07-20 12:25:00|825.61|823.21|824.86|822.46|827.6|825.2|823.61|821.21|0
1658320200000|2022-07-20 12:30:00|825.11|822.71|822.37|819.97|825.86|823.46|820.87|818.47|0
1658320500000|2022-07-20 12:35:00|822.12|819.72|825.61|823.21|827.1|824.7|822.12|819.72|0
1658320800000|2022-07-20 12:40:00|825.11|822.71|823.86|821.46|827.1|824.7|823.12|820.72|0
1658321100000|2022-07-20 12:45:00|824.11|821.71|819.88|817.48|824.61|822.21|819.63|817.23|0
1658321400000|2022-07-20 12:50:00|821|818.6|817.4|815|821|818.6|814.65|812.25|0
1658321700000|2022-07-20 12:55:00|816.9|814.5|818.4|816|818.4|816|816.65|814.25|0
1658322000000|2022-07-20 13:00:00|818.65|816.25|817.4|815|818.9|816.5|815.41|813.01|0
1658322300000|2022-07-20 13:05:00|817.15|814.75|818.15|815.75|818.15|815.75|815.91|813.51|0
1658322600000|2022-07-20 13:10:00|817.9|815.5|819.64|817.24|819.64|817.24|817.15|814.75|0
1658322900000|2022-07-20 13:15:00|819.89|817.49|815.91|813.51|819.89|817.49|815.41|813.01|0
1658323200000|2022-07-20 13:20:00|816.41|814.01|814.16|811.76|816.9|814.5|812.92|810.52|0
1658323500000|2022-07-20 13:25:00|813.92|811.52|812.92|810.52|815.41|813.01|812.17|809.77|0
1658323800000|2022-07-20 13:30:00|813.67|811.27|815.66|813.26|821.39|818.99|813.17|810.77|0
1658324100000|2022-07-20 13:35:00|814.41|812.01|810.93|808.53|814.66|812.26|808.44|806.04|0
1658324400000|2022-07-20 13:40:00|811.18|808.78|812.17|809.77|815.16|812.76|809.18|806.78|0
1658324700000|2022-07-20 13:45:00|810.93|808.53|814.66|812.26|817.15|814.75|810.43|808.03|0
1658325000000|2022-07-20 13:50:00|814.91|812.51|817.4|815|817.65|815.25|811.18|808.78|0
1658325300000|2022-07-20 13:55:00|817.9|815.5|822.63|820.23|823.88|821.48|815.41|813.01|0
1658325600000|2022-07-20 14:00:00|823.13|820.73|820.64|818.24|824.87|822.47|819.14|816.74|0
1658325900000|2022-07-20 14:05:00|820.39|817.99|817.12|814.72|826.62|824.22|817.12|814.72|0
1658326200000|2022-07-20 14:10:00|816.87|814.47|814.62|812.22|817.36|814.96|814.13|811.73|0
1658326500000|2022-07-20 14:15:00|815.62|813.22|815.87|813.47|818.61|816.21|815.62|813.22|0
1658326800000|2022-07-20 14:20:00|815.62|813.22|808.65|806.25|816.12|813.72|808.65|806.25|0
1658327100000|2022-07-20 14:25:00|808.9|806.5|802.17|799.77|808.9|806.5|801.68|799.28|0
1658327400000|2022-07-20 14:30:00|801.68|799.28|794.96|792.56|802.92|800.52|793.46|791.06|0
1658327700000|2022-07-20 14:35:00|794.71|792.31|793.17|790.77|795.7|793.3|790.23|787.83|0
1658328000000|2022-07-20 14:40:00|793.42|791.02|793.92|791.52|797.65|795.25|793.42|791.02|0
1658328300000|2022-07-20 14:45:00|794.42|792.02|786.7|784.3|794.42|792.02|785.46|783.06|0
1658328600000|2022-07-20 14:50:00|787.2|784.8|780.21|777.81|787.7|785.3|778.47|776.07|0
1658328900000|2022-07-20 14:55:00|779.96|777.56|777.97|775.57|782.2|779.8|777.97|775.57|0
1658329200000|2022-07-20 15:00:00|777.47|775.07|782.7|780.3|784.94|782.54|777.47|775.07|0
1658329500000|2022-07-20 15:05:00|782.45|780.05|782.72|780.32|784.69|782.29|781.98|779.58|0
1658329800000|2022-07-20 15:10:00|782.47|780.07|784.46|782.06|784.96|782.56|781.98|779.58|0
1658330100000|2022-07-20 15:15:00|784.96|782.56|784.73|782.33|786.2|783.8|783.74|781.34|0
1658330400000|2022-07-20 15:20:00|784.48|782.08|788.71|786.31|790.45|788.05|783.98|781.58|0
1658330700000|2022-07-20 15:25:00|788.46|786.06|785.45|783.05|789.46|787.06|784.46|782.06|0
1658331000000|2022-07-20 15:30:00|785.2|782.8|782.99|780.59|786.45|784.05|782.49|780.09|0
1658331300000|2022-07-20 15:35:00|783.24|780.84|786.97|784.57|789.21|786.81|781|778.6|0
1658331600000|2022-07-20 15:40:00|787.47|785.07|785.48|783.08|789.46|787.06|784.98|782.58|0
1658331900000|2022-07-20 15:45:00|784.98|782.58|783.74|781.34|785.23|782.83|782.49|780.09|0
1658332200000|2022-07-20 15:50:00|783.98|781.58|778.76|776.36|783.98|781.58|777.52|775.12|0
1658332500000|2022-07-20 15:55:00|779.26|776.86|779.26|776.86|780.75|778.35|777.27|774.87|0
1658332800000|2022-07-20 16:00:00|779.51|777.11|778.79|776.39|780.5|778.1|778.01|775.61|0
1658333100000|2022-07-20 16:05:00|779.29|776.89|775.31|772.91|779.53|777.13|774.81|772.41|0
1658333400000|2022-07-20 16:10:00|775.81|773.41|775.06|772.66|776.8|774.4|774.31|771.91|0
1658333700000|2022-07-20 16:15:00|775.31|772.91|776.55|774.15|779.78|777.38|774.81|772.41|0
1658334000000|2022-07-20 16:20:00|776.3|773.9|777.05|774.65|778.54|776.14|776.05|773.65|0
1658334300000|2022-07-20 16:25:00|777.3|774.9|782.27|779.87|782.52|780.12|776.8|774.4|0
1658334600000|2022-07-20 16:30:00|782.52|780.12|778.79|776.39|782.52|780.12|778.79|776.39|0
1658334900000|2022-07-20 16:35:00|779.04|776.64|780.03|777.63|780.28|777.88|777.3|774.9|0
1658335200000|2022-07-20 16:40:00|779.53|777.13|792.71|789.83|793.46|791.06|778.79|776.39|0
1658335500000|2022-07-20 16:45:00|792.96|790.08|801.17|798.29|803.41|800.53|792.96|790.08|0
1658335800000|2022-07-20 16:50:00|800.92|798.04|793.24|790.36|801.42|798.54|791.75|788.87|0
1658336100000|2022-07-20 16:55:00|793.74|790.86|790.5|787.62|794.73|791.85|788.39|785.51|0
1658336400000|2022-07-20 17:00:00|790.75|787.87|800.22|797.82|801.21|798.81|790.25|787.37|0
1658336700000|2022-07-20 17:05:00|800.47|798.07|803.69|800.81|808.17|805.29|796.24|793.84|0
1658337000000|2022-07-20 17:10:00|804.94|802.06|809.74|806.86|812.4|809.52|804.94|802.06|0
1658337300000|2022-07-20 17:15:00|810.24|807.36|804.27|801.39|811.98|809.1|804.02|801.14|0
1658337600000|2022-07-20 17:20:00|803.52|800.64|806.51|803.63|807.75|804.87|803.52|800.64|0
1658337900000|2022-07-20 17:25:00|806.76|803.88|798.8|795.92|807.75|804.87|798.8|795.92|0
1658338200000|2022-07-20 17:30:00|799.3|796.42|795.07|792.19|802.03|799.15|793.08|790.2|0
1658338500000|2022-07-20 17:35:00|795.57|792.69|796.81|793.93|800.29|797.41|795.57|792.69|0
1658338800000|2022-07-20 17:40:00|796.94|794.06|797.99|795.11|799.3|796.42|794.82|791.94|0
1658339100000|2022-07-20 17:45:00|798.24|795.36|804.21|801.33|804.46|801.58|796.75|793.87|0
1658339400000|2022-07-20 17:50:00|804.46|801.58|804.21|801.33|805.2|802.32|801.72|798.84|0
1658339700000|2022-07-20 17:55:00|804.09|801.21|812.42|809.54|813.17|810.29|803.71|800.83|0
1658340000000|2022-07-20 18:00:00|812.17|809.29|804.75|801.87|812.17|809.29|804.75|801.87|0
1658340300000|2022-07-20 18:05:00|804.5|801.62|802.51|799.63|806.74|803.86|802.51|799.63|0
1658340600000|2022-07-20 18:10:00|802.76|799.88|804|801.12|807.23|804.35|802.51|799.63|0
1658340900000|2022-07-20 18:15:00|804.25|801.37|801.76|798.88|807.23|804.35|801.26|798.38|0
1658341200000|2022-07-20 18:20:00|801.26|798.38|795.55|793.15|802.51|799.63|795.55|793.15|0
1658341500000|2022-07-20 18:25:00|795.8|793.4|792.07|789.67|796.3|793.9|790.58|788.18|0
1658341800000|2022-07-20 18:30:00|791.82|789.42|791.08|788.68|795.55|793.15|790.83|788.43|0
1658342100000|2022-07-20 18:35:00|791.33|788.93|788.84|786.44|792.57|790.17|788.84|786.44|0
1658342400000|2022-07-20 18:40:00|788.59|786.19|790.08|787.68|792.32|789.92|788.59|786.19|0
1658342700000|2022-07-20 18:45:00|789.84|787.44|788.84|786.44|791.82|789.42|788.84|786.44|0
1658343000000|2022-07-20 18:50:00|788.59|786.19|798.29|795.89|798.78|796.38|788.59|786.19|0
1658343300000|2022-07-20 18:55:00|798.54|796.14|792.2|789.8|800.53|798.13|790.83|788.43|0
1658343600000|2022-07-20 19:00:00|792.32|789.92|783.87|781.47|793.81|791.41|783.62|781.22|0
1658343900000|2022-07-20 19:05:00|783.62|781.22|785.61|783.21|786.6|784.2|781.14|778.74|0
1658344200000|2022-07-20 19:10:00|785.36|782.96|784.86|782.46|786.36|783.96|782.13|779.73|0
1658344500000|2022-07-20 19:15:00|784.12|781.72|781.88|779.48|785.61|783.21|780.64|778.24|0
1658344800000|2022-07-20 19:20:00|782.13|779.73|785.61|783.21|786.85|784.45|781.14|778.74|0
1658345100000|2022-07-20 19:25:00|785.36|782.96|780.14|777.74|785.36|782.96|779.9|777.5|0
1658345400000|2022-07-20 19:30:00|779.9|777.5|786.82|784.42|787.56|785.16|779.4|777|0
1658345700000|2022-07-20 19:35:00|787.32|784.92|787.08|784.68|789.57|787.17|784.85|782.45|0
1658346000000|2022-07-20 19:40:00|787.58|785.18|782.61|780.21|788.32|785.92|780.87|778.47|0
1658346300000|2022-07-20 19:45:00|783.11|780.71|784.35|781.95|787.08|784.68|781.37|778.97|0
1658346600000|2022-07-20 19:50:00|782.61|780.21|788.82|786.42|790.31|787.91|780.87|778.47|0
1658346900000|2022-07-20 19:55:00|788.08|785.68|789.57|787.17|791.31|788.91|786.58|784.18|0
1658347200000|2022-07-20 20:00:00|789.32|786.92|786.58|784.18|789.32|786.92|784.35|781.95|0
1658347500000|2022-07-20 20:05:00|786.83|784.43|786.83|784.43|789.07|786.67|785.09|782.69|0
1658347800000|2022-07-20 20:10:00|787.58|785.18|792.05|789.65|793.05|790.65|787.08|784.68|0
1658348100000|2022-07-20 20:15:00|792.5|789.7|794.87|792.07|797.47|794.67|791.51|788.71|0
1658348400000|2022-07-20 20:20:00|794.74|791.94|794.49|791.69|795.73|792.93|793.25|790.45|0
1658348700000|2022-07-20 20:25:00|794.62|791.82|795.48|792.68|796.73|793.93|794.24|791.44|0
1658349000000|2022-07-20 20:30:00|795.73|792.93|796.23|793.43|796.98|794.18|794.74|791.94|0
1658349300000|2022-07-20 20:35:00|796.11|793.31|797.97|795.17|797.97|795.17|795.73|792.93|0
1658349600000|2022-07-20 20:40:00|797.6|794.8|796.23|793.43|797.97|795.17|795.24|792.44|0
1658349900000|2022-07-20 20:45:00|796.11|793.31|797.22|794.42|797.22|794.42|795.48|792.68|0
1658350200000|2022-07-20 20:50:00|797.47|794.67|797.47|794.67|797.97|795.17|796.73|793.93|0
1658350500000|2022-07-20 20:55:00|797.72|794.92|797.7|794.9|797.85|795.05|797.47|794.67|0
1658350800000|2022-07-20 21:00:00|797.54|794.74|797.28|794.48|797.76|794.96|797.17|794.37|0
1658351100000|2022-07-20 21:05:00|797.32|794.52|797.21|794.41|798.02|795.22|796.75|793.95|0
1658351400000|2022-07-20 21:10:00|797.17|794.37|797.61|794.81|797.87|795.07|797.14|794.34|0
1658351700000|2022-07-20 21:15:00|797.76|794.96|797.58|794.78|797.76|794.96|797.54|794.74|0
1658352000000|2022-07-20 21:20:00|797.65|794.85|797.5|794.7|797.69|794.89|797.43|794.63|0
1658352300000|2022-07-20 21:25:00|797.06|794.26|796.17|793.37|797.28|794.48|795.98|793.18|0
1658352600000|2022-07-20 21:30:00|796.09|793.29|795.51|792.71|796.09|793.29|795.47|792.67|0
1658352900000|2022-07-20 21:35:00|795.87|793.07|793.66|790.86|795.98|793.18|793.66|790.86|0
1658353200000|2022-07-20 21:40:00|794.21|791.41|794.03|791.23|795.44|792.64|794.03|791.23|0
1658353500000|2022-07-20 21:45:00|793.73|790.93|793.51|790.71|793.73|790.93|793.36|790.56|0
1658353800000|2022-07-20 21:50:00|793.4|790.6|794.83|792.03|794.83|792.03|793.4|790.6|0
1658354100000|2022-07-20 21:55:00|794.79|791.99|796.13|793.33|796.13|793.33|794.31|791.51|0
1658354400000|2022-07-20 22:00:00|796.61|793.81|796.73|793.93|798.22|795.42|795.48|792.68|0
1658354700000|2022-07-20 22:05:00|796.48|793.68|797.47|794.67|797.97|795.17|795.98|793.18|0
1658355000000|2022-07-20 22:10:00|797.35|794.55|796.97|794.17|797.85|795.05|796.48|793.68|0
1658355300000|2022-07-20 22:15:00|797.22|794.42|800.59|797.79|800.83|798.03|797.22|794.42|0
1658355600000|2022-07-20 22:20:00|800.7|797.9|799.96|797.16|801.7|798.9|799.96|797.16|0
1658355900000|2022-07-20 22:25:00|799.71|796.91|798.47|795.67|799.84|797.04|797.47|794.67|0
1658356200000|2022-07-20 22:30:00|798.22|795.42|798.35|795.55|799.59|796.79|797.22|794.42|0
1658356500000|2022-07-20 22:35:00|798.47|795.67|801.45|798.65|801.45|798.65|798.47|795.67|0
1658356800000|2022-07-20 22:40:00|801.2|798.4|801.7|798.9|801.7|798.9|800.21|797.41|0
1658357100000|2022-07-20 22:45:00|801.58|798.78|800.21|797.41|801.7|798.9|799.59|796.79|0
1658357400000|2022-07-20 22:50:00|800.95|798.15|801.2|798.4|801.7|798.9|800.95|798.15|0
1658357700000|2022-07-20 22:55:00|800.95|798.15|800.21|797.41|801.45|798.65|799.71|796.91|0
1658358000000|2022-07-20 23:00:00|799.96|797.16|800.34|797.54|800.45|797.65|799.71|796.91|0
1658358300000|2022-07-20 23:05:00|800.45|797.65|797.97|795.17|800.45|797.65|797.72|794.92|0
1658358600000|2022-07-20 23:10:00|798.22|795.42|798.71|795.91|799.46|796.66|797.85|795.05|0
1658358900000|2022-07-20 23:15:00|798.59|795.79|797.22|794.42|798.59|795.79|797.22|794.42|0
1658359200000|2022-07-20 23:20:00|797.47|794.67|794.73|791.93|797.6|794.8|794.49|791.69|0
1658359500000|2022-07-20 23:25:00|794.49|791.69|794.24|791.44|794.61|791.81|793.24|790.44|0
1658359800000|2022-07-20 23:30:00|794.49|791.69|793.74|790.94|795.48|792.68|793.74|790.94|0
1658360100000|2022-07-20 23:35:00|793.49|790.69|794.73|791.93|794.73|791.93|793.49|790.69|0
1658360400000|2022-07-20 23:40:00|794.98|792.18|794.48|791.68|795.86|793.06|794.24|791.44|0
1658360700000|2022-07-20 23:45:00|794.61|791.81|793.62|790.82|794.73|791.93|793.12|790.32|0
1658361000000|2022-07-20 23:50:00|793.74|790.94|792.5|789.7|793.99|791.19|792|789.2|0
1658361300000|2022-07-20 23:55:00|792.38|789.58|795.23|792.43|795.23|792.43|792.25|789.45|0
1658361600000|2022-07-21 00:00:00|795.73|792.93|798.21|795.41|799.21|796.41|795.73|792.93|0
1658361900000|2022-07-21 00:05:00|797.97|795.17|799.71|796.91|800.45|797.65|797.97|795.17|0
1658362200000|2022-07-21 00:10:00|799.96|797.16|799.21|796.41|801.2|798.4|798.96|796.16|0
1658362500000|2022-07-21 00:15:00|798.96|796.16|800.16|797.36|800.16|797.36|798.21|795.41|0
1658362800000|2022-07-21 00:20:00|799.91|797.11|798.8|796|801.16|798.36|798.8|796|0
1658363100000|2022-07-21 00:25:00|798.67|795.87|798.55|795.75|800.16|797.36|798.05|795.25|0
1658363400000|2022-07-21 00:30:00|798.67|795.87|799.05|796.25|799.66|796.86|797.67|794.87|0
1658363700000|2022-07-21 00:35:00|799.41|796.61|797.92|795.12|799.41|796.61|796.68|793.88|0
1658364000000|2022-07-21 00:40:00|797.8|795|798.42|795.62|799.05|796.25|797.42|794.62|0
1658364300000|2022-07-21 00:45:00|798.17|795.37|796.43|793.63|798.17|795.37|795.93|793.13|0
1658364600000|2022-07-21 00:50:00|796.68|793.88|796.06|793.26|796.92|794.12|795.43|792.63|0
1658364900000|2022-07-21 00:55:00|795.93|793.13|795.18|792.38|795.93|793.13|794.19|791.39|0
1658365200000|2022-07-21 01:00:00|795.43|792.63|797.8|795|797.8|795|795.43|792.63|0
1658365500000|2022-07-21 01:05:00|798.05|795.25|799.04|796.24|801.15|798.35|798.05|795.25|0
1658365800000|2022-07-21 01:10:00|798.92|796.12|798.8|796|800.16|797.36|797.92|795.12|0
1658366100000|2022-07-21 01:15:00|798.67|795.87|798.42|795.62|799.16|796.36|796.92|794.12|0
1658366400000|2022-07-21 01:20:00|798.55|795.75|799.41|796.61|800.16|797.36|798.17|795.37|0
1658366700000|2022-07-21 01:25:00|799.66|796.86|806.13|803.33|806.13|803.33|799.66|796.86|0
1658367000000|2022-07-21 01:30:00|805.88|803.08|801.65|798.85|806.38|803.58|801.65|798.85|0
1658367300000|2022-07-21 01:35:00|801.4|798.6|799.66|796.86|801.9|799.1|799.54|796.74|0
1658367600000|2022-07-21 01:40:00|800.04|797.24|799.66|796.86|800.16|797.36|798.17|795.37|0
1658367900000|2022-07-21 01:45:00|799.41|796.61|800.54|797.74|802.65|799.85|799.41|796.61|0
1658368200000|2022-07-21 01:50:00|800.41|797.61|802.15|799.35|802.65|799.85|800.41|797.61|0
1658368500000|2022-07-21 01:55:00|801.9|799.1|800.79|797.99|802.15|799.35|800.41|797.61|0
1658368800000|2022-07-21 02:00:00|800.9|798.1|798.91|796.11|802.15|799.35|798.91|796.11|0
1658369100000|2022-07-21 02:05:00|798.42|795.62|799.16|796.36|799.66|796.86|796.92|794.12|0
1658369400000|2022-07-21 02:10:00|798.91|796.11|797.92|795.12|799.16|796.36|797.17|794.37|0
1658369700000|2022-07-21 02:15:00|797.67|794.87|797.67|794.87|798.3|795.5|796.67|793.87|0
1658370000000|2022-07-21 02:20:00|797.42|794.62|797.55|794.75|797.67|794.87|795.93|793.13|0
1658370300000|2022-07-21 02:25:00|797.67|794.87|796.92|794.12|797.67|794.87|796.43|793.63|0
1658370600000|2022-07-21 02:30:00|797.05|794.25|796.67|793.87|798.05|795.25|796.31|793.51|0
1658370900000|2022-07-21 02:35:00|796.42|793.62|796.18|793.38|796.92|794.12|795.93|793.13|0
1658371200000|2022-07-21 02:40:00|796.31|793.51|796.67|793.87|796.67|793.87|795.93|793.13|0
1658371500000|2022-07-21 02:45:00|796.92|794.12|797.42|794.62|797.67|794.87|795.56|792.76|0
1658371800000|2022-07-21 02:50:00|797.67|794.87|797.67|794.87|798.66|795.86|796.92|794.12|0
1658372100000|2022-07-21 02:55:00|797.92|795.12|797.67|794.87|798.41|795.61|797.42|794.62|0
1658372400000|2022-07-21 03:00:00|797.55|794.75|796.92|794.12|798.66|795.86|796.92|794.12|0
1658372700000|2022-07-21 03:05:00|796.67|793.87|796.42|793.62|797.67|794.87|796.18|793.38|0
1658373000000|2022-07-21 03:10:00|796.18|793.38|793.94|791.14|796.67|793.87|793.69|790.89|0
1658373300000|2022-07-21 03:15:00|793.69|790.89|794.68|791.88|795.18|792.38|793.44|790.64|0
1658373600000|2022-07-21 03:20:00|794.81|792.01|795.68|792.88|796.17|793.37|794.43|791.63|0
1658373900000|2022-07-21 03:25:00|795.93|793.13|795.93|793.13|796.42|793.62|795.43|792.63|0
1658374200000|2022-07-21 03:30:00|795.81|793.01|796.67|793.87|796.92|794.12|794.68|791.88|0
1658374500000|2022-07-21 03:35:00|796.8|794|795.68|792.88|797.17|794.37|795.43|792.63|0
1658374800000|2022-07-21 03:40:00|795.93|793.13|795.93|793.13|796.67|793.87|795.43|792.63|0
1658375100000|2022-07-21 03:45:00|795.68|792.88|795.43|792.63|795.93|793.13|794.68|791.88|0
1658375400000|2022-07-21 03:50:00|795.68|792.88|793.94|791.14|795.68|792.88|793.94|791.14|0
1658375700000|2022-07-21 03:55:00|794.06|791.26|795.43|792.63|795.68|792.88|793.94|791.14|0
1658376000000|2022-07-21 04:00:00|795.18|792.38|795.43|792.63|795.43|792.63|793.19|790.39|0
1658376300000|2022-07-21 04:05:00|794.93|792.13|795.56|792.76|795.68|792.88|794.68|791.88|0
1658376600000|2022-07-21 04:10:00|795.43|792.63|795.92|793.12|796.67|793.87|795.43|792.63|0
1658376900000|2022-07-21 04:15:00|795.68|792.88|795.43|792.63|796.17|793.37|794.93|792.13|0
1658377200000|2022-07-21 04:20:00|795.68|792.88|797.67|794.87|797.67|794.87|795.68|792.88|0
1658377500000|2022-07-21 04:25:00|797.92|795.12|797.92|795.12|798.16|795.36|797.3|794.5|0
1658377800000|2022-07-21 04:30:00|797.67|794.87|795.18|792.38|797.92|795.12|794.43|791.63|0
1658378100000|2022-07-21 04:35:00|794.93|792.13|796.3|793.5|797.17|794.37|794.93|792.13|0
1658378400000|2022-07-21 04:40:00|796.17|793.37|794.18|791.38|796.42|793.62|794.18|791.38|0
1658378700000|2022-07-21 04:45:00|794.06|791.26|792.19|789.39|794.93|792.13|791.94|789.14|0
1658379000000|2022-07-21 04:50:00|791.94|789.14|790.45|787.65|791.94|789.14|789.34|786.54|0
1658379300000|2022-07-21 04:55:00|790.2|787.4|792.19|789.39|792.19|789.39|789.95|787.15|0
1658379600000|2022-07-21 05:00:00|792.44|789.64|793.19|790.39|793.93|791.13|791.69|788.89|0
1658379900000|2022-07-21 05:05:00|792.94|790.14|790.45|787.65|793.93|791.13|790.45|787.65|0
1658380200000|2022-07-21 05:10:00|790.2|787.4|790.13|787.33|790.5|787.7|788.26|785.46|0
1658380500000|2022-07-21 05:15:00|790|787.2|791.99|789.19|792.24|789.44|789.75|786.95|0
1658380800000|2022-07-21 05:20:00|791.74|788.94|790.49|787.69|792.24|789.44|790|787.2|0
1658381100000|2022-07-21 05:25:00|790.62|787.82|790.74|787.94|791.24|788.44|790.25|787.45|0
1658381400000|2022-07-21 05:30:00|790.49|787.69|790.62|787.82|790.74|787.94|788.75|785.95|0
1658381700000|2022-07-21 05:35:00|790.74|787.94|787.26|784.46|791.24|788.44|787.26|784.46|0
1658382000000|2022-07-21 05:40:00|787.01|784.21|786.52|783.72|787.51|784.71|785.27|782.47|0
1658382300000|2022-07-21 05:45:00|786.15|783.35|784.66|781.86|787.01|784.21|783.78|780.98|0
1658382600000|2022-07-21 05:50:00|784.53|781.73|781.55|778.75|784.78|781.98|778.07|775.27|0
1658382900000|2022-07-21 05:55:00|781.79|778.99|780.8|778|782.54|779.74|780.3|777.5|0
1658383200000|2022-07-21 06:00:00|780.55|777.75|781.79|778.99|782.29|779.49|779.56|776.76|0
1658383500000|2022-07-21 06:05:00|782.04|779.24|780.05|777.25|782.79|779.99|779.31|776.51|0
1658383800000|2022-07-21 06:10:00|779.81|777.01|778.69|775.89|780.8|778|778.56|775.76|0
1658384100000|2022-07-21 06:15:00|778.81|776.01|780.8|778|783.78|780.98|778.81|776.01|0
1658384400000|2022-07-21 06:20:00|780.55|777.75|783.78|780.98|784.03|781.23|780.3|777.5|0
1658384700000|2022-07-21 06:25:00|784.03|781.23|785.65|782.85|786.02|783.22|782.04|779.24|0
1658385000000|2022-07-21 06:30:00|786.27|783.47|790.12|787.32|790.24|787.44|785.77|782.97|0
1658385300000|2022-07-21 06:35:00|790.24|787.44|786.4|783.6|790.99|788.19|786.4|783.6|0
1658385600000|2022-07-21 06:40:00|786.64|783.84|787.51|784.71|787.76|784.96|786.27|783.47|0
1658385900000|2022-07-21 06:45:00|787.39|784.59|789.75|786.95|789.75|786.95|787.39|784.59|0
1658386200000|2022-07-21 06:50:00|789.5|786.7|788.88|786.08|791.24|788.44|787.76|784.96|0
1658386500000|2022-07-21 06:55:00|788.75|785.95|790.24|787.44|791.24|788.44|788.01|785.21|0
1658386800000|2022-07-21 07:00:00|789.99|787.19|789.91|786.55|791.52|788.69|789.28|785.92|0
1658387100000|2022-07-21 07:05:00|790.28|787.4|787.44|785.04|791.9|789.02|787.3|784.42|0
1658387400000|2022-07-21 07:10:00|787.31|784.91|787.71|785.31|788.3|785.9|784.08|781.68|0
1658387700000|2022-07-21 07:15:00|787.83|785.43|786.84|784.44|791.56|789.16|786.34|783.94|0
1658388000000|2022-07-21 07:20:00|786.59|784.19|786.34|783.94|788.08|785.68|783.98|781.58|0
1658388300000|2022-07-21 07:25:00|786.22|783.82|794.05|791.65|794.05|791.65|785.84|783.44|0
1658388600000|2022-07-21 07:30:00|793.55|791.15|797.03|794.63|798.77|796.37|792.8|790.4|0
1658388900000|2022-07-21 07:35:00|796.78|794.38|795.67|793.27|798.27|795.87|795.67|793.27|0
1658389200000|2022-07-21 07:40:00|795.04|792.64|797.53|795.13|798.02|795.62|794.42|792.02|0
1658389500000|2022-07-21 07:45:00|797.78|795.38|794.79|792.39|797.78|795.38|794.29|791.89|0
1658389800000|2022-07-21 07:50:00|794.29|791.89|794.17|791.77|796.78|794.38|794.04|791.64|0
1658390100000|2022-07-21 07:55:00|793.3|790.9|797.28|794.88|797.77|795.37|793.3|790.9|0
1658390400000|2022-07-21 08:00:00|796.91|794.51|799.02|796.62|799.52|797.12|796.03|793.63|0
1658390700000|2022-07-21 08:05:00|799.27|796.87|798.65|796.25|800.51|798.11|797.03|794.63|0
1658391000000|2022-07-21 08:10:00|798.4|796|798.77|796.37|799.64|797.24|796.78|794.38|0
1658391300000|2022-07-21 08:15:00|799.02|796.62|800.51|798.11|801.5|799.1|798.15|795.75|0
1658391600000|2022-07-21 08:20:00|800.76|798.36|804.99|802.59|805.49|803.09|799.52|797.12|0
1658391900000|2022-07-21 08:25:00|804.87|802.47|803.25|800.85|805.37|802.97|802|799.6|0
1658392200000|2022-07-21 08:30:00|803|800.6|799.4|797|804.12|801.72|799.27|796.87|0
1658392500000|2022-07-21 08:35:00|799.02|796.62|801.5|799.1|802.25|799.85|798.27|795.87|0
1658392800000|2022-07-21 08:40:00|801.26|798.86|803.53|801.13|804.91|802.51|800.26|797.86|0
1658393100000|2022-07-21 08:45:00|803.28|800.88|803.28|800.88|804.03|801.63|801.05|798.65|0
1658393400000|2022-07-21 08:50:00|803.04|800.64|802.79|800.39|803.53|801.13|801.3|798.9|0
1658393700000|2022-07-21 08:55:00|802.67|800.27|798.31|795.91|802.92|800.52|798.06|795.66|0
1658394000000|2022-07-21 09:00:00|798.06|795.66|800.3|797.9|801.54|799.14|798.06|795.66|0
1658394300000|2022-07-21 09:05:00|800.55|798.15|799.8|797.4|801.05|798.65|799.19|796.79|0
1658394600000|2022-07-21 09:10:00|799.68|797.28|797.57|795.17|799.68|797.28|797.57|795.17|0
1658394900000|2022-07-21 09:15:00|797.81|795.41|797.57|795.17|799.68|797.28|797.07|794.67|0
1658395200000|2022-07-21 09:20:00|797.45|795.05|796.82|794.42|797.69|795.29|795.83|793.43|0
1658395500000|2022-07-21 09:25:00|796.57|794.17|798.19|795.79|798.56|796.16|795.83|793.43|0
1658395800000|2022-07-21 09:30:00|798.56|796.16|798.31|795.91|799.55|797.15|797.81|795.41|0
1658396100000|2022-07-21 09:35:00|798.19|795.79|797.81|795.41|800.43|798.03|797.81|795.41|0
1658396400000|2022-07-21 09:40:00|797.94|795.54|796.82|794.42|798.81|796.41|795.71|793.31|0
1658396700000|2022-07-21 09:45:00|796.57|794.17|796.07|793.67|797.81|795.41|795.33|792.93|0
1658397000000|2022-07-21 09:50:00|795.58|793.18|793.96|791.56|797.07|794.67|793.47|791.07|0
1658397300000|2022-07-21 09:55:00|794.08|791.68|793.54|791.14|796.03|793.63|793.54|791.14|0
1658397600000|2022-07-21 10:00:00|793.29|790.89|792.3|789.9|794.66|792.26|791.3|788.9|0
1658397900000|2022-07-21 10:05:00|792.68|790.28|790.81|788.41|794.78|792.38|790.81|788.41|0
1658398200000|2022-07-21 10:10:00|790.56|788.16|791.05|788.65|792.3|789.9|790.31|787.91|0
1658398500000|2022-07-21 10:15:00|791.3|788.9|789.81|787.41|792.55|790.15|789.07|786.67|0
1658398800000|2022-07-21 10:20:00|789.56|787.16|790.31|787.91|790.31|787.91|788.07|785.67|0
1658399100000|2022-07-21 10:25:00|790.06|787.66|789.81|787.41|790.44|788.04|788.07|785.67|0
1658399400000|2022-07-21 10:30:00|789.56|787.16|788.95|786.55|790.56|788.16|788.82|786.42|0
1658399700000|2022-07-21 10:35:00|789.06|786.66|790.31|787.91|791.05|788.65|788.95|786.55|0
1658400000000|2022-07-21 10:40:00|790.06|787.66|794.53|792.13|795.16|792.76|790.06|787.66|0
1658400300000|2022-07-21 10:45:00|795.03|792.63|796.52|794.12|796.52|794.12|794.04|791.64|0
1658400600000|2022-07-21 10:50:00|796.4|794|797.15|794.75|797.4|795|795.53|793.13|0
1658400900000|2022-07-21 10:55:00|797.4|795|795.78|793.38|798.26|795.86|794.53|792.13|0
1658401200000|2022-07-21 11:00:00|795.53|793.13|795.78|793.38|796.52|794.12|794.78|792.38|0
1658401500000|2022-07-21 11:05:00|795.91|793.51|793.42|791.02|797.02|794.62|793.04|790.64|0
1658401800000|2022-07-21 11:10:00|793.54|791.14|794.04|791.64|795.78|793.38|793.54|791.14|0
1658402100000|2022-07-21 11:15:00|794.28|791.88|794.28|791.88|794.53|792.13|792.3|789.9|0
1658402400000|2022-07-21 11:20:00|794.17|791.77|797.77|795.37|797.77|795.37|793.54|791.14|0
1658402700000|2022-07-21 11:25:00|798.01|795.61|796.4|794|798.26|795.86|796.03|793.63|0
1658403000000|2022-07-21 11:30:00|796.77|794.37|795.28|792.88|797.27|794.87|794.53|792.13|0
1658403300000|2022-07-21 11:35:00|795.16|792.76|799.51|797.11|799.76|797.36|794.78|792.38|0
1658403600000|2022-07-21 11:40:00|799.39|796.99|801|798.6|801.5|799.1|797.52|795.12|0
1658403900000|2022-07-21 11:45:00|801.25|798.85|796.9|794.5|801.5|799.1|796.9|794.5|0
1658404200000|2022-07-21 11:50:00|796.77|794.37|795.28|792.88|798.01|795.61|795.28|792.88|0
1658404500000|2022-07-21 11:55:00|795.53|793.13|796.9|794.5|797.77|795.37|795.53|793.13|0
1658404800000|2022-07-21 12:00:00|797.02|794.62|794.28|791.88|797.27|794.87|793.54|791.14|0
1658405100000|2022-07-21 12:05:00|794.03|791.63|793.29|790.89|794.78|792.38|791.05|788.65|0
1658405400000|2022-07-21 12:10:00|793.04|790.64|795.53|793.13|795.53|793.13|792.29|789.89|0
1658405700000|2022-07-21 12:15:00|795.16|792.76|789.42|786.06|803.73|800.61|789.04|785.68|0
1658406000000|2022-07-21 12:20:00|789.54|786.18|787.55|784.19|789.54|786.18|783.08|779.72|0
1658406300000|2022-07-21 12:25:00|787.8|784.44|791.28|787.92|792.77|789.41|787.8|784.44|0
1658406600000|2022-07-21 12:30:00|791.16|787.8|785.07|781.71|793.02|789.66|784.95|781.59|0
1658406900000|2022-07-21 12:35:00|784.57|781.21|780.97|777.61|787.55|784.19|780.97|777.61|0
1658407200000|2022-07-21 12:40:00|781.09|777.73|774.63|771.27|782.33|778.97|773.89|770.53|0
1658407500000|2022-07-21 12:45:00|774.38|771.02|776.64|774.24|777.36|774.61|773.9|771.02|0
1658407800000|2022-07-21 12:50:00|777.26|774.86|782.1|779.7|782.35|779.95|775.39|772.99|0
1658408100000|2022-07-21 12:55:00|781.85|779.45|780.79|778.39|782.1|779.7|778.05|775.65|0
1658408400000|2022-07-21 13:00:00|780.29|777.89|784.77|782.37|785.26|782.86|780.04|777.64|0
1658408700000|2022-07-21 13:05:00|785.26|782.86|788.5|786.1|790.24|787.84|785.26|782.86|0
1658409000000|2022-07-21 13:10:00|788.75|786.35|790.74|788.34|790.98|788.58|786.51|784.11|0
1658409300000|2022-07-21 13:15:00|790.98|788.58|794.97|792.57|795.46|793.06|787.5|785.1|0
1658409600000|2022-07-21 13:20:00|794.72|792.32|796.71|794.31|797.95|795.55|792.73|790.33|0
1658409900000|2022-07-21 13:25:00|796.96|794.56|796.96|794.56|798.95|796.55|796.21|793.81|0
1658410200000|2022-07-21 13:30:00|794.97|792.57|803.26|800.86|803.26|800.86|793.56|791.16|0
1658410500000|2022-07-21 13:35:00|805.99|803.59|796.04|793.64|809.97|807.57|795.3|792.9|0
1658410800000|2022-07-21 13:40:00|796.79|794.39|800.52|798.12|801.27|798.87|792.56|790.16|0
1658411100000|2022-07-21 13:45:00|803.01|800.61|794.55|792.15|805|802.6|792.31|789.91|0
1658411400000|2022-07-21 13:50:00|795.55|793.15|784.36|781.96|798.53|796.13|784.36|781.96|0
1658411700000|2022-07-21 13:55:00|784.11|781.71|786.85|784.45|788.59|786.19|783.12|780.72|0
1658412000000|2022-07-21 14:00:00|787.82|785.42|802.24|799.84|802.24|799.84|780.36|777.96|0
1658412300000|2022-07-21 14:05:00|801.75|799.35|801.25|798.85|804.48|802.08|795.78|793.38|0
1658412600000|2022-07-21 14:10:00|800.75|798.35|812.08|809.68|814.19|811.79|799.01|796.61|0
1658412900000|2022-07-21 14:15:00|812.44|810.04|800.31|797.91|812.69|810.29|798.08|795.68|0
1658413200000|2022-07-21 14:20:00|799.57|797.17|811.14|808.74|812|809.6|798.08|795.68|0
1658413500000|2022-07-21 14:25:00|810.76|808.36|816.98|814.58|820.96|818.56|810.51|808.11|0
1658413800000|2022-07-21 14:30:00|816.61|814.21|817.97|815.57|818.97|816.57|813.25|810.85|0
1658414100000|2022-07-21 14:35:00|817.23|814.83|806.69|804.29|817.23|814.83|806.44|804.04|0
1658414400000|2022-07-21 14:40:00|806.57|804.17|803.46|801.06|809.43|807.03|802.96|800.56|0
1658414700000|2022-07-21 14:45:00|802.96|800.56|806.44|804.04|807.32|804.92|802.71|800.31|0
1658415000000|2022-07-21 14:50:00|805.45|803.05|800.51|798.11|806.69|804.29|800.51|798.11|0
1658415300000|2022-07-21 14:55:00|800.02|797.62|793.55|791.15|801.51|799.11|792.81|790.41|0
1658415600000|2022-07-21 15:00:00|793.8|791.4|788.58|786.18|796.29|793.89|788.58|786.18|0
1658415900000|2022-07-21 15:05:00|788.33|785.93|792.06|789.66|793.8|791.4|788.33|785.93|0
1658416200000|2022-07-21 15:10:00|791.56|789.16|793.49|791.09|795.97|793.57|791.31|788.91|0
1658416500000|2022-07-21 15:15:00|792.99|790.59|792.24|789.84|795.97|793.57|790.75|788.35|0
1658416800000|2022-07-21 15:20:00|792.74|790.34|796.22|793.82|798.09|795.69|790.75|788.35|0
1658417100000|2022-07-21 15:25:00|795.97|793.57|789.26|786.86|796.72|794.32|789.26|786.86|0
1658417400000|2022-07-21 15:30:00|787.52|785.12|779.06|776.66|792.24|789.84|779.06|776.66|0
1658417700000|2022-07-21 15:35:00|779.56|777.16|783.04|780.64|783.04|780.64|777.82|775.42|0
1658418000000|2022-07-21 15:40:00|782.79|780.39|782.29|779.89|783.17|780.77|780.06|777.66|0
1658418300000|2022-07-21 15:45:00|782.17|779.77|785.78|783.38|786.02|783.62|780.31|777.91|0
1658418600000|2022-07-21 15:50:00|785.66|783.26|783.79|781.39|786.52|784.12|782.05|779.65|0
1658418900000|2022-07-21 15:55:00|783.29|780.89|782.54|780.14|783.79|781.39|780.3|777.9|0
1658419200000|2022-07-21 16:00:00|783.29|780.89|775.21|772.81|783.54|781.14|774.59|772.19|0
1658419500000|2022-07-21 16:05:00|775.08|772.68|768.62|766.22|776.33|773.93|768.13|765.73|0
1658419800000|2022-07-21 16:10:00|768.38|765.98|772.51|770.11|776.08|773.68|767.88|765.48|0
1658420100000|2022-07-21 16:15:00|772.01|769.61|771.02|768.62|774.5|772.1|769.77|767.37|0
1658420400000|2022-07-21 16:20:00|770.52|768.12|768.53|766.13|772.76|770.36|768.53|766.13|0
1658420700000|2022-07-21 16:25:00|769.03|766.63|763.81|761.41|769.77|767.37|763.31|760.91|0
1658421000000|2022-07-21 16:30:00|764.3|761.9|763.83|761.43|764.3|761.9|760.82|758.42|0
1658421300000|2022-07-21 16:35:00|763.58|761.18|762.34|759.94|765.32|762.92|761.6|759.2|0
1658421600000|2022-07-21 16:40:00|762.59|760.19|765.57|763.17|765.57|763.17|761.84|759.44|0
1658421900000|2022-07-21 16:45:00|765.32|762.92|767.06|764.66|768.06|765.66|764.83|762.43|0
1658422200000|2022-07-21 16:50:00|766.81|764.41|765.32|762.92|766.81|764.41|763.83|761.43|0
1658422500000|2022-07-21 16:55:00|765.07|762.67|764.08|761.68|766.07|763.67|763.09|760.69|0
1658422800000|2022-07-21 17:00:00|763.83|761.43|764.12|761.72|766.81|764.41|762.84|760.44|0
1658423100000|2022-07-21 17:05:00|764.37|761.97|764.12|761.72|766.11|763.71|761.39|758.99|0
1658423400000|2022-07-21 17:10:00|764.62|762.22|769.34|766.94|769.59|767.19|763.62|761.22|0
1658423700000|2022-07-21 17:15:00|769.47|767.07|766.32|763.92|770.08|767.68|764.58|762.18|0
1658424000000|2022-07-21 17:20:00|766.81|764.41|771.79|769.39|771.79|769.39|764.33|761.93|0
1658424300000|2022-07-21 17:25:00|771.29|768.89|771.58|769.18|774.52|772.12|770.59|768.19|0
1658424600000|2022-07-21 17:30:00|771.33|768.93|778.04|775.64|780.03|777.63|770.84|768.44|0
1658424900000|2022-07-21 17:35:00|778.79|776.39|772.58|770.18|780.28|777.88|771.83|769.43|0
1658425200000|2022-07-21 17:40:00|772.08|769.68|770.09|767.69|772.82|770.42|768.85|766.45|0
1658425500000|2022-07-21 17:45:00|769.59|767.19|772.95|770.55|774.07|771.67|769.35|766.95|0
1658425800000|2022-07-21 17:50:00|773.32|770.92|778.54|776.14|778.79|776.39|773.07|770.67|0
1658426100000|2022-07-21 17:55:00|779.04|776.64|772.82|770.42|779.54|777.14|772.33|769.93|0
1658426400000|2022-07-21 18:00:00|772.58|770.18|772.08|769.68|774.56|772.16|770.84|768.44|0
1658426700000|2022-07-21 18:05:00|771.83|769.43|768.6|766.2|773.07|770.67|766.86|764.46|0
1658427000000|2022-07-21 18:10:00|768.85|766.45|765.37|762.97|769.59|767.19|765.37|762.97|0
1658427300000|2022-07-21 18:15:00|765.12|762.72|765.37|762.97|767.49|765.09|763.88|761.48|0
1658427600000|2022-07-21 18:20:00|765.62|763.22|764.87|762.47|766.11|763.71|763.38|760.98|0
1658427900000|2022-07-21 18:25:00|765.12|762.72|765.12|762.72|767.85|765.45|764.13|761.73|0
1658428200000|2022-07-21 18:30:00|765.87|763.47|769.59|767.19|769.59|767.19|765.87|763.47|0
1658428500000|2022-07-21 18:35:00|769.84|767.44|766.61|764.21|772.08|769.68|766.61|764.21|0
1658428800000|2022-07-21 18:40:00|766.36|763.96|772.08|769.68|772.33|769.93|766.11|763.71|0
1658429100000|2022-07-21 18:45:00|771.83|769.43|770.09|767.69|773.82|771.42|770.09|767.69|0
1658429400000|2022-07-21 18:50:00|769.84|767.44|769.09|766.69|771.83|769.43|768.35|765.95|0
1658429700000|2022-07-21 18:55:00|768.85|766.45|767.85|765.45|769.84|767.44|765.37|762.97|0
1658430000000|2022-07-21 19:00:00|768.1|765.7|762.88|760.48|768.1|765.7|762.88|760.48|0
1658430300000|2022-07-21 19:05:00|763.38|760.98|758.16|755.76|764.13|761.73|757.92|755.52|0
1658430600000|2022-07-21 19:10:00|757.92|755.52|763.01|760.61|764.37|761.97|757.92|755.52|0
1658430900000|2022-07-21 19:15:00|763.38|760.98|763.13|760.73|766.61|764.21|762.27|759.87|0
1658431200000|2022-07-21 19:20:00|763.63|761.23|764.37|761.97|765.86|763.46|763.13|760.73|0
1658431500000|2022-07-21 19:25:00|764.12|761.72|761.89|759.49|764.37|761.97|760.4|758|0
1658431800000|2022-07-21 19:30:00|762.14|759.74|760.4|758|763.88|761.48|759.41|757.01|0
1658432100000|2022-07-21 19:35:00|760.15|757.75|762.88|760.48|763.13|760.73|757.92|755.52|0
1658432400000|2022-07-21 19:40:00|763.13|760.73|759.4|757|763.13|760.73|759.16|756.76|0
1658432700000|2022-07-21 19:45:00|759.65|757.25|759.65|757.25|761.02|758.62|758.41|756.01|0
1658433000000|2022-07-21 19:50:00|756.42|754.02|754.44|752.04|756.67|754.27|753.94|751.54|0
1658433300000|2022-07-21 19:55:00|754.57|752.17|749.86|747.46|755.43|753.03|749.86|747.46|0
1658433600000|2022-07-21 20:00:00|749.61|747.21|750.36|747.96|750.61|748.21|747.13|744.73|0
1658433900000|2022-07-21 20:05:00|750.61|748.21|752.6|750.2|752.84|750.44|750.61|748.21|0
1658434200000|2022-07-21 20:10:00|752.84|750.44|761.54|759.14|761.54|759.14|752.84|750.44|0
1658434500000|2022-07-21 20:15:00|761.49|758.69|763.98|761.18|764.48|761.68|760|757.2|0
1658434800000|2022-07-21 20:20:00|763.48|760.68|762.74|759.94|765.47|762.67|761.49|758.69|0
1658435100000|2022-07-21 20:25:00|762.49|759.69|762.49|759.69|762.74|759.94|761.99|759.19|0
1658435400000|2022-07-21 20:30:00|762.24|759.44|761.49|758.69|762.49|759.69|761|758.2|0
1658435700000|2022-07-21 20:35:00|761.24|758.44|761.24|758.44|761.24|758.44|759.5|756.7|0
1658436000000|2022-07-21 20:40:00|761|758.2|762.49|759.69|762.74|759.94|760.25|757.45|0
1658436300000|2022-07-21 20:45:00|762.74|759.94|761.99|759.19|763.23|760.43|761.99|759.19|0
1658436600000|2022-07-21 20:50:00|762.74|759.94|762.98|760.18|763.23|760.43|761.99|759.19|0
1658436900000|2022-07-21 20:55:00|763.23|760.43|760.38|757.58|763.23|760.43|760.38|757.58|0
1658437200000|2022-07-21 21:00:00|760.58|757.78|761.07|758.27|761.25|758.45|760.43|757.63|0
1658437500000|2022-07-21 21:05:00|760.86|758.06|760.93|758.13|761.36|758.56|760.79|757.99|0
1658437800000|2022-07-21 21:10:00|761.18|758.38|760.43|757.63|761.18|758.38|760.21|757.41|0
1658438100000|2022-07-21 21:15:00|760.39|757.59|760.21|757.41|760.47|757.67|759.99|757.19|0
1658438400000|2022-07-21 21:20:00|760.17|757.37|761.11|758.31|761.4|758.6|760.17|757.37|0
1658438700000|2022-07-21 21:25:00|760.96|758.16|761.47|758.67|761.8|759|760.96|758.16|0
1658439000000|2022-07-21 21:30:00|761.36|758.56|761.22|758.42|761.88|759.08|761.22|758.42|0
1658439300000|2022-07-21 21:35:00|761.4|758.6|761.44|758.64|761.47|758.67|760.82|758.02|0
1658439600000|2022-07-21 21:40:00|761.51|758.71|761.51|758.71|761.66|758.86|761.44|758.64|0
1658439900000|2022-07-21 21:45:00|761.58|758.78|762.1|759.3|762.1|759.3|761.51|758.71|0
1658440200000|2022-07-21 21:50:00|761.91|759.11|761.88|759.08|762.57|759.77|761.4|758.6|0
1658440500000|2022-07-21 21:55:00|761.84|759.04|762.35|759.55|762.42|759.62|761.84|759.04|0
1658440800000|2022-07-21 22:00:00|763.11|760.31|766.1|763.3|766.46|763.66|762.24|759.44|0
1658441100000|2022-07-21 22:05:00|766.59|763.79|767.46|764.66|768.95|766.15|766.59|763.79|0
1658441400000|2022-07-21 22:10:00|767.21|764.41|767.46|764.66|768.95|766.15|766.96|764.16|0
1658441700000|2022-07-21 22:15:00|767.59|764.79|764.97|762.17|768.45|765.65|764.97|762.17|0
1658442000000|2022-07-21 22:20:00|765.22|762.42|765.22|762.42|765.22|762.42|762.61|759.81|0
1658442300000|2022-07-21 22:25:00|764.97|762.17|763.73|760.93|765.47|762.67|762.86|760.06|0
1658442600000|2022-07-21 22:30:00|763.48|760.68|763.23|760.43|764.47|761.67|761.99|759.19|0
1658442900000|2022-07-21 22:35:00|763.73|760.93|765.47|762.67|765.72|762.92|763.73|760.93|0
1658443200000|2022-07-21 22:40:00|765.72|762.92|765.22|762.42|765.72|762.92|764.72|761.92|0
1658443500000|2022-07-21 22:45:00|765.35|762.55|764.72|761.92|766.21|763.41|764.22|761.42|0
1658443800000|2022-07-21 22:50:00|764.47|761.67|765.47|762.67|766.21|763.41|764.47|761.67|0
1658444100000|2022-07-21 22:55:00|765.22|762.42|765.6|762.8|765.72|762.92|764.72|761.92|0
1658444400000|2022-07-21 23:00:00|765.35|762.55|765.6|762.8|766.21|763.41|765.22|762.42|0
1658444700000|2022-07-21 23:05:00|765.47|762.67|765.96|763.16|766.46|763.66|765.22|762.42|0
1658445000000|2022-07-21 23:10:00|766.21|763.41|766.21|763.41|766.21|763.41|765.47|762.67|0
1658445300000|2022-07-21 23:15:00|765.96|763.16|766.71|763.91|767.46|764.66|765.47|762.67|0
1658445600000|2022-07-21 23:20:00|766.84|764.04|766.59|763.79|767.46|764.66|766.46|763.66|0
1658445900000|2022-07-21 23:25:00|766.71|763.91|764.97|762.17|766.96|764.16|764.72|761.92|0
1658446200000|2022-07-21 23:30:00|765.22|762.42|764.72|761.92|766.21|763.41|764.22|761.42|0
1658446500000|2022-07-21 23:35:00|764.97|762.17|766.21|763.41|766.71|763.91|764.97|762.17|0
1658446800000|2022-07-21 23:40:00|765.96|763.16|765.22|762.42|766.09|763.29|764.97|762.17|0
1658447100000|2022-07-21 23:45:00|765.47|762.67|765.47|762.67|766.46|763.66|764.72|761.92|0
1658447400000|2022-07-21 23:50:00|765.6|762.8|767.7|764.9|767.95|765.15|765.47|762.67|0
1658447700000|2022-07-21 23:55:00|767.46|764.66|767.7|764.9|768.2|765.4|766.96|764.16|0
1658448000000|2022-07-22 00:00:00|768.2|765.4|768.7|765.9|771.19|768.39|768.2|765.4|0
1658448300000|2022-07-22 00:05:00|768.45|765.65|770.19|767.39|770.19|767.39|768.45|765.65|0
1658448600000|2022-07-22 00:10:00|770.32|767.52|769.69|766.89|771.19|768.39|769.45|766.65|0
1658448900000|2022-07-22 00:15:00|769.82|767.02|767.7|764.9|769.94|767.14|766.96|764.16|0
1658449200000|2022-07-22 00:20:00|767.46|764.66|766.96|764.16|767.7|764.9|766.21|763.41|0
1658449500000|2022-07-22 00:25:00|766.71|763.91|767.95|765.15|767.95|765.15|765.96|763.16|0
1658449800000|2022-07-22 00:30:00|767.83|765.03|767.21|764.41|767.95|765.15|765.96|763.16|0
1658450100000|2022-07-22 00:35:00|767.34|764.54|765.71|762.91|768.7|765.9|765.47|762.67|0
1658450400000|2022-07-22 00:40:00|765.47|762.67|767.45|764.65|767.7|764.9|765.47|762.67|0
1658450700000|2022-07-22 00:45:00|767.7|764.9|766.59|763.79|767.7|764.9|766.21|763.41|0
1658451000000|2022-07-22 00:50:00|766.71|763.91|765.71|762.91|766.71|763.91|765.46|762.66|0
1658451300000|2022-07-22 00:55:00|765.46|762.66|764.72|761.92|765.96|763.16|764.47|761.67|0
1658451600000|2022-07-22 01:00:00|764.85|762.05|767.83|765.03|768.45|765.65|764.72|761.92|0
1658451900000|2022-07-22 01:05:00|767.95|765.15|767.95|765.15|768.2|765.4|766.96|764.16|0
1658452200000|2022-07-22 01:10:00|768.2|765.4|768.2|765.4|769.2|766.4|767.95|765.15|0
1658452500000|2022-07-22 01:15:00|768.33|765.53|769.19|766.39|770.44|767.64|767.95|765.15|0
1658452800000|2022-07-22 01:20:00|768.95|766.15|768.58|765.78|769.44|766.64|767.7|764.9|0
1658453100000|2022-07-22 01:25:00|768.7|765.9|767.2|764.4|768.7|765.9|766.21|763.41|0
1658453400000|2022-07-22 01:30:00|766.96|764.16|764.97|762.17|766.96|764.16|764.97|762.17|0
1658453700000|2022-07-22 01:35:00|764.72|761.92|763.47|760.67|765.71|762.91|762.48|759.68|0
1658454000000|2022-07-22 01:40:00|763.23|760.43|762.11|759.31|763.47|760.67|760.74|757.94|0
1658454300000|2022-07-22 01:45:00|761.98|759.18|764.6|761.8|764.72|761.92|761.98|759.18|0
1658454600000|2022-07-22 01:50:00|764.72|761.92|764.47|761.67|765.71|762.91|763.72|760.92|0
1658454900000|2022-07-22 01:55:00|764.6|761.8|763.6|760.8|764.97|762.17|763.35|760.55|0
1658455200000|2022-07-22 02:00:00|763.72|760.92|763.11|760.31|764.47|761.67|762.73|759.93|0
1658455500000|2022-07-22 02:05:00|762.98|760.18|764.97|762.17|764.97|762.17|762.86|760.06|0
1658455800000|2022-07-22 02:10:00|764.85|762.05|766.21|763.41|766.21|763.41|764.85|762.05|0
1658456100000|2022-07-22 02:15:00|766.71|763.91|765.96|763.16|767.2|764.4|765.71|762.91|0
1658456400000|2022-07-22 02:20:00|766.09|763.29|766.95|764.15|766.95|764.15|765.46|762.66|0
1658456700000|2022-07-22 02:25:00|767.2|764.4|767.7|764.9|768.2|765.4|766.34|763.54|0
1658457000000|2022-07-22 02:30:00|767.95|765.15|767.95|765.15|768.2|765.4|766.95|764.15|0
1658457300000|2022-07-22 02:35:00|768.08|765.28|769.44|766.64|769.69|766.89|767.95|765.15|0
1658457600000|2022-07-22 02:40:00|769.19|766.39|767.45|764.65|769.19|766.39|767.45|764.65|0
1658457900000|2022-07-22 02:45:00|767.33|764.53|768.2|765.4|768.45|765.65|767.2|764.4|0
1658458200000|2022-07-22 02:50:00|768.33|765.53|767.58|764.78|768.7|765.9|766.95|764.15|0
1658458500000|2022-07-22 02:55:00|767.45|764.65|768.45|765.65|768.45|765.65|767.45|764.65|0
1658458800000|2022-07-22 03:00:00|768.33|765.53|767.45|764.65|768.33|765.53|766.46|763.66|0
1658459100000|2022-07-22 03:05:00|767.2|764.4|767.45|764.65|768.45|765.65|766.95|764.15|0
1658459400000|2022-07-22 03:10:00|767.7|764.9|766.95|764.15|767.7|764.9|766.46|763.66|0
1658459700000|2022-07-22 03:15:00|766.83|764.03|767.95|765.15|767.95|765.15|765.96|763.16|0
1658460000000|2022-07-22 03:20:00|768.2|765.4|768.69|765.89|769.44|766.64|767.83|765.03|0
1658460300000|2022-07-22 03:25:00|768.82|766.02|766.95|764.15|768.94|766.14|766.95|764.15|0
1658460600000|2022-07-22 03:30:00|766.83|764.03|766.21|763.41|767.08|764.28|765.84|763.04|0
1658460900000|2022-07-22 03:35:00|766.09|763.29|766.7|763.9|767.2|764.4|765.96|763.16|0
1658461200000|2022-07-22 03:40:00|766.46|763.66|765.96|763.16|766.95|764.15|765.96|763.16|0
1658461500000|2022-07-22 03:45:00|766.09|763.29|765.96|763.16|766.21|763.41|765.21|762.41|0
1658461800000|2022-07-22 03:50:00|765.84|763.04|766.83|764.03|766.95|764.15|765.71|762.91|0
1658462100000|2022-07-22 03:55:00|766.7|763.9|765.46|762.66|766.7|763.9|765.46|762.66|0
1658462400000|2022-07-22 04:00:00|765.21|762.41|764.71|761.91|765.46|762.66|764.71|761.91|0
1658462700000|2022-07-22 04:05:00|764.96|762.16|764.47|761.67|765.21|762.41|764.47|761.67|0
1658463000000|2022-07-22 04:10:00|764.22|761.42|765.21|762.41|765.21|762.41|764.22|761.42|0
1658463300000|2022-07-22 04:15:00|765.34|762.54|765.21|762.41|765.96|763.16|765.21|762.41|0
1658463600000|2022-07-22 04:20:00|765.34|762.54|764.96|762.16|765.34|762.54|764.46|761.66|0
1658463900000|2022-07-22 04:25:00|765.21|762.41|765.71|762.91|765.96|763.16|764.96|762.16|0
1658464200000|2022-07-22 04:30:00|765.46|762.66|766.95|764.15|766.95|764.15|765.46|762.66|0
1658464500000|2022-07-22 04:35:00|766.83|764.03|766.45|763.65|766.95|764.15|765.71|762.91|0
1658464800000|2022-07-22 04:40:00|766.7|763.9|766.7|763.9|766.95|764.15|766.21|763.41|0
1658465100000|2022-07-22 04:45:00|766.95|764.15|766.7|763.9|766.95|764.15|766.21|763.41|0
1658465400000|2022-07-22 04:50:00|766.95|764.15|766.95|764.15|767.2|764.4|766.7|763.9|0
1658465700000|2022-07-22 04:55:00|767.08|764.28|767.95|765.15|768.08|765.28|766.45|763.65|0
1658466000000|2022-07-22 05:00:00|768.19|765.39|765.96|763.16|768.94|766.14|765.96|763.16|0
1658466300000|2022-07-22 05:05:00|766.2|763.4|767.45|764.65|768.19|765.39|764.96|762.16|0
1658466600000|2022-07-22 05:10:00|767.7|764.9|769.44|766.64|771.68|768.88|766.95|764.15|0
1658466900000|2022-07-22 05:15:00|769.69|766.89|768.69|765.89|770.68|767.88|768.19|765.39|0
1658467200000|2022-07-22 05:20:00|768.44|765.64|768.69|765.89|769.19|766.39|768.19|765.39|0
1658467500000|2022-07-22 05:25:00|768.57|765.77|766.7|763.9|768.57|765.77|766.7|763.9|0
1658467800000|2022-07-22 05:30:00|766.95|764.15|769.82|767.02|771.06|768.26|766.7|763.9|0
1658468100000|2022-07-22 05:35:00|769.69|766.89|770.18|767.38|770.93|768.13|769.44|766.64|0
1658468400000|2022-07-22 05:40:00|770.43|767.63|770.93|768.13|770.93|768.13|769.69|766.89|0
1658468700000|2022-07-22 05:45:00|770.68|767.88|770.43|767.63|770.93|768.13|769.93|767.13|0
1658469000000|2022-07-22 05:50:00|770.18|767.38|770.43|767.63|770.93|768.13|769.93|767.13|0
1658469300000|2022-07-22 05:55:00|770.68|767.88|770.68|767.88|770.93|768.13|769.69|766.89|0
1658469600000|2022-07-22 06:00:00|770.31|767.51|770.18|767.38|770.43|767.63|767.7|764.9|0
1658469900000|2022-07-22 06:05:00|769.69|766.89|769.44|766.64|770.18|767.38|767.94|765.14|0
1658470200000|2022-07-22 06:10:00|769.69|766.89|768.07|765.27|770.18|767.38|767.45|764.65|0
1658470500000|2022-07-22 06:15:00|768.19|765.39|768.57|765.77|768.94|766.14|766.7|763.9|0
1658470800000|2022-07-22 06:20:00|768.44|765.64|767.22|764.42|768.84|766.04|767.22|764.42|0
1658471100000|2022-07-22 06:25:00|767.35|764.55|766.48|763.68|769.21|766.41|765.98|763.18|0
1658471400000|2022-07-22 06:30:00|766.23|763.43|766.23|763.43|766.97|764.17|764.73|761.93|0
1658471700000|2022-07-22 06:35:00|766.47|763.67|766.23|763.43|766.6|763.8|765.48|762.68|0
1658472000000|2022-07-22 06:40:00|765.98|763.18|764.49|761.69|766.47|763.67|763.74|760.94|0
1658472300000|2022-07-22 06:45:00|764.73|761.93|762|759.2|764.73|761.93|761.25|758.45|0
1658472600000|2022-07-22 06:50:00|762.13|759.33|763.74|760.94|764.73|761.93|762.13|759.33|0
1658472900000|2022-07-22 06:55:00|763.62|760.82|763.12|760.32|764.49|761.69|762.99|760.19|0
1658473200000|2022-07-22 07:00:00|762.25|759.45|762.29|759.49|767.72|764.92|762|759.2|0
1658473500000|2022-07-22 07:05:00|762.04|759.24|760.85|758.45|765.57|763.17|760.85|758.45|0
1658473800000|2022-07-22 07:10:00|761.23|758.83|758.36|755.96|762.09|759.69|758.36|755.96|0
1658474100000|2022-07-22 07:15:00|756.01|753.61|763.33|760.93|763.33|760.93|756.01|753.61|0
1658474400000|2022-07-22 07:20:00|762.84|760.44|759.85|757.45|762.84|760.44|758.99|756.59|0
1658474700000|2022-07-22 07:25:00|759.61|757.21|763.21|760.81|763.21|760.81|758.36|755.96|0
1658475000000|2022-07-22 07:30:00|762.84|760.44|765.57|763.17|767.44|765.04|761.84|759.44|0
1658475300000|2022-07-22 07:35:00|765.82|763.42|769.55|767.15|770.54|768.14|763.83|761.43|0
1658475600000|2022-07-22 07:40:00|769.8|767.4|770.04|767.64|771.29|768.89|768.3|765.9|0
1658475900000|2022-07-22 07:45:00|769.8|767.4|768.55|766.15|769.92|767.52|768.3|765.9|0
1658476200000|2022-07-22 07:50:00|768.43|766.03|767.81|765.41|770.67|768.27|767.69|765.29|0
1658476500000|2022-07-22 07:55:00|767.94|765.54|766.31|763.91|767.94|765.54|764.33|761.93|0
1658476800000|2022-07-22 08:00:00|765.32|762.92|768.3|765.9|769.8|767.4|765.07|762.67|0
1658477100000|2022-07-22 08:05:00|768.05|765.65|769.79|767.39|770.54|768.14|767.81|765.41|0
1658477400000|2022-07-22 08:10:00|769.92|767.52|764.7|762.3|770.04|767.64|764.7|762.3|0
1658477700000|2022-07-22 08:15:00|765.07|762.67|766.31|763.91|766.31|763.91|762.84|760.44|0
1658478000000|2022-07-22 08:20:00|766.2|763.8|766.69|764.29|768.3|765.9|765.82|763.42|0
1658478300000|2022-07-22 08:25:00|766.56|764.16|763.58|761.18|766.56|764.16|763.58|761.18|0
1658478600000|2022-07-22 08:30:00|763.33|760.93|764.82|762.42|766.31|763.91|762.59|760.19|0
1658478900000|2022-07-22 08:35:00|764.57|762.17|762.83|760.43|764.57|762.17|761.84|759.44|0
1658479200000|2022-07-22 08:40:00|762.59|760.19|762.34|759.94|762.83|760.43|759.36|756.96|0
1658479500000|2022-07-22 08:45:00|762.47|760.07|763.33|760.93|763.71|761.31|760.85|758.45|0
1658479800000|2022-07-22 08:50:00|763.21|760.81|762.83|760.43|763.46|761.06|761.84|759.44|0
1658480100000|2022-07-22 08:55:00|762.59|760.19|762.96|760.56|763.96|761.56|762.22|759.82|0
1658480400000|2022-07-22 09:00:00|763.08|760.68|761.84|759.44|763.71|761.31|760.6|758.2|0
1658480700000|2022-07-22 09:05:00|761.97|759.57|760.97|758.57|761.97|759.57|758.61|756.21|0
1658481000000|2022-07-22 09:10:00|760.85|758.45|760.1|757.7|760.85|758.45|758.11|755.71|0
1658481300000|2022-07-22 09:15:00|760.23|757.83|757.62|755.22|760.23|757.83|756.87|754.47|0
1658481600000|2022-07-22 09:20:00|757.5|755.1|758.86|756.46|759.6|757.2|757.12|754.72|0
1658481900000|2022-07-22 09:25:00|758.99|756.59|761.71|759.31|761.83|759.43|758.84|756.44|0
1658482200000|2022-07-22 09:30:00|761.58|759.18|763.07|760.67|763.07|760.67|761.08|758.68|0
1658482500000|2022-07-22 09:35:00|762.82|760.42|763.57|761.17|763.81|761.41|761.83|759.43|0
1658482800000|2022-07-22 09:40:00|763.32|760.92|762.45|760.05|763.45|761.05|761.83|759.43|0
1658483100000|2022-07-22 09:45:00|762.57|760.17|760.58|758.18|763.07|760.67|760.58|758.18|0
1658483400000|2022-07-22 09:50:00|760.46|758.06|760.58|758.18|760.96|758.56|759.34|756.94|0
1658483700000|2022-07-22 09:55:00|760.71|758.31|763.32|760.92|763.32|760.92|760.33|757.93|0
1658484000000|2022-07-22 10:00:00|763.07|760.67|758.84|756.44|763.32|760.92|758.59|756.19|0
1658484300000|2022-07-22 10:05:00|758.59|756.19|760.33|757.93|761.82|759.42|757.85|755.45|0
1658484600000|2022-07-22 10:10:00|760.46|758.06|761.95|759.55|763.07|760.67|760.21|757.81|0
1658484900000|2022-07-22 10:15:00|761.71|759.31|761.46|759.06|763.56|761.16|761.46|759.06|0
1658485200000|2022-07-22 10:20:00|761.33|758.93|762.45|760.05|763.07|760.67|761.08|758.68|0
1658485500000|2022-07-22 10:25:00|762.82|760.42|761.46|759.06|763.07|760.67|761.33|758.93|0
1658485800000|2022-07-22 10:30:00|761.33|758.93|758.97|756.57|762.07|759.67|758.84|756.44|0
1658486100000|2022-07-22 10:35:00|758.84|756.44|758.59|756.19|759.09|756.69|757.6|755.2|0
1658486400000|2022-07-22 10:40:00|758.47|756.07|756.61|754.21|759.34|756.94|756.36|753.96|0
1658486700000|2022-07-22 10:45:00|756.85|754.45|756.85|754.45|756.85|754.45|755.61|753.21|0
1658487000000|2022-07-22 10:50:00|756.61|754.21|758.1|755.7|758.59|756.19|755.61|753.21|0
1658487300000|2022-07-22 10:55:00|758.34|755.94|759.59|757.19|760.08|757.68|757.1|754.7|0
1658487600000|2022-07-22 11:00:00|759.84|757.44|760.83|758.43|762.57|760.17|759.09|756.69|0
1658487900000|2022-07-22 11:05:00|760.96|758.56|761.57|759.17|763.07|760.67|760.58|758.18|0
1658488200000|2022-07-22 11:10:00|761.33|758.93|761.56|759.16|762.57|760.17|761.08|758.68|0
1658488500000|2022-07-22 11:15:00|761.69|759.29|762.06|759.66|762.8|760.4|760.57|758.17|0
1658488800000|2022-07-22 11:20:00|761.81|759.41|761.56|759.16|762.31|759.91|761.06|758.66|0
1658489100000|2022-07-22 11:25:00|761.31|758.91|759.32|756.92|761.56|759.16|759.32|756.92|0
1658489400000|2022-07-22 11:30:00|759.08|756.68|760.7|758.3|761.81|759.41|758.83|756.43|0
1658489700000|2022-07-22 11:35:00|760.82|758.42|759.32|756.92|761.81|759.41|759.08|756.68|0
1658490000000|2022-07-22 11:40:00|759.57|757.17|757.83|755.43|759.57|757.17|756.59|754.19|0
1658490300000|2022-07-22 11:45:00|757.58|755.18|757.09|754.69|758.58|756.18|755.6|753.2|0
1658490600000|2022-07-22 11:50:00|757.34|754.94|755.6|753.2|757.58|755.18|755.6|753.2|0
1658490900000|2022-07-22 11:55:00|755.35|752.95|754.35|751.95|756.34|753.94|753.86|751.46|0
1658491200000|2022-07-22 12:00:00|754.6|752.2|757.33|754.93|757.96|755.56|754.6|752.2|0
1658491500000|2022-07-22 12:05:00|757.58|755.18|756.53|754.13|757.58|755.18|755.78|753.38|0
1658491800000|2022-07-22 12:10:00|756.77|754.37|755.03|752.63|757.27|754.87|755.03|752.63|0
1658492100000|2022-07-22 12:15:00|755.28|752.88|753.04|750.64|755.41|753.01|752.8|750.4|0
1658492400000|2022-07-22 12:20:00|753.29|750.89|752.8|750.4|754.29|751.89|752.3|749.9|0
1658492700000|2022-07-22 12:25:00|752.55|750.15|755.28|752.88|755.53|753.13|752.55|750.15|0
1658493000000|2022-07-22 12:30:00|755.53|753.13|754.78|752.38|755.78|753.38|753.29|750.89|0
1658493300000|2022-07-22 12:35:00|755.03|752.63|755.78|753.38|756.53|754.13|754.29|751.89|0
1658493600000|2022-07-22 12:40:00|756.03|753.63|755.28|752.88|757.4|755|754.78|752.38|0
1658493900000|2022-07-22 12:45:00|755.03|752.63|753.79|751.39|755.53|753.13|753.04|750.64|0
1658494200000|2022-07-22 12:50:00|754.04|751.64|754.29|751.89|755.28|752.88|753.54|751.14|0
1658494500000|2022-07-22 12:55:00|754.54|752.14|755.28|752.88|756.03|753.63|754.54|752.14|0
1658494800000|2022-07-22 13:00:00|755.03|752.63|754.04|751.64|755.78|753.38|753.04|750.64|0
1658495100000|2022-07-22 13:05:00|754.29|751.89|753.54|751.14|754.54|752.14|751.8|749.4|0
1658495400000|2022-07-22 13:10:00|753.29|750.89|750.56|748.16|753.54|751.14|750.06|747.66|0
1658495700000|2022-07-22 13:15:00|750.81|748.41|751.55|749.15|752.05|749.65|750.56|748.16|0
1658496000000|2022-07-22 13:20:00|751.3|748.9|748.7|746.3|751.55|749.15|748.07|745.67|0
1658496300000|2022-07-22 13:25:00|748.82|746.42|748.32|745.92|750.06|747.66|748.07|745.67|0
1658496600000|2022-07-22 13:30:00|749.07|746.67|754.27|751.87|754.52|752.12|742.83|740.43|0
1658496900000|2022-07-22 13:35:00|754.52|752.12|741.34|738.94|757.5|755.1|740.77|738.37|0
1658497200000|2022-07-22 13:40:00|740.6|738.2|743.83|741.43|745.07|742.67|739.35|736.95|0
1658497500000|2022-07-22 13:45:00|741.59|739.19|742.83|740.43|751.03|748.63|740.6|738.2|0
1658497800000|2022-07-22 13:50:00|743.58|741.18|749.04|746.64|751.03|748.63|736.37|733.97|0
1658498100000|2022-07-22 13:55:00|750.04|747.64|757.75|755.35|757.75|755.35|750.04|747.64|0
1658498400000|2022-07-22 14:00:00|757.5|755.1|757.54|755.14|762.97|760.57|755.05|752.65|0
1658498700000|2022-07-22 14:05:00|757.79|755.39|762.51|760.11|764.75|762.35|757.04|754.64|0
1658499000000|2022-07-22 14:10:00|763.01|760.61|751.82|749.42|763.01|760.61|751.33|748.93|0
1658499300000|2022-07-22 14:15:00|752.07|749.67|748.84|746.44|752.07|749.67|747.6|745.2|0
1658499600000|2022-07-22 14:20:00|749.09|746.69|754.01|751.61|756.05|753.65|749.09|746.69|0
1658499900000|2022-07-22 14:25:00|754.26|751.86|752.02|749.62|759.98|757.58|751.77|749.37|0
1658500200000|2022-07-22 14:30:00|752.27|749.87|754.51|752.11|755.01|752.61|749.17|746.77|0
1658500500000|2022-07-22 14:35:00|754.26|751.86|755.25|752.85|757.24|754.84|752.77|750.37|0
1658500800000|2022-07-22 14:40:00|756.5|754.1|754.01|751.61|757.49|755.09|749.54|747.14|0
1658501100000|2022-07-22 14:45:00|754.26|751.86|753.02|750.62|755.75|753.35|751.16|748.76|0
1658501400000|2022-07-22 14:50:00|752.52|750.12|747.05|744.65|754.51|752.11|745.81|743.41|0
1658501700000|2022-07-22 14:55:00|746.8|744.4|750.28|747.88|750.78|748.38|745.56|743.16|0
1658502000000|2022-07-22 15:00:00|750.48|748.08|760.91|758.51|760.91|758.51|749.72|747.32|0
1658502300000|2022-07-22 15:05:00|761.66|759.26|758.18|755.78|762.16|759.76|756.68|754.28|0
1658502600000|2022-07-22 15:10:00|758.42|756.02|755.19|752.79|758.67|756.27|754.44|752.04|0
1658502900000|2022-07-22 15:15:00|754.94|752.54|757.68|755.28|760.91|758.51|754.94|752.54|0
1658503200000|2022-07-22 15:20:00|757.93|755.53|769.38|766.98|769.38|766.98|757.68|755.28|0
1658503500000|2022-07-22 15:25:00|769.26|766.86|769.93|767.53|769.93|767.53|765.7|763.3|0
1658503800000|2022-07-22 15:30:00|770.18|767.78|775.44|773.04|776.19|773.79|768.19|765.79|0
1658504100000|2022-07-22 15:35:00|775.69|773.29|778.43|776.03|784.03|781.63|774.2|771.8|0
1658504400000|2022-07-22 15:40:00|778.93|776.53|778.92|776.52|783.16|780.76|774.7|772.3|0
1658504700000|2022-07-22 15:45:00|778.67|776.27|776.95|774.55|780.93|778.53|776.21|773.81|0
1658505000000|2022-07-22 15:50:00|777.2|774.8|773.72|771.32|778.94|776.54|772.85|770.45|0
1658505300000|2022-07-22 15:55:00|773.97|771.57|774.47|772.07|778.44|776.04|773.97|771.57|0
1658505600000|2022-07-22 16:00:00|774.96|772.56|777.93|775.53|779.42|777.02|771.44|769.04|0
1658505900000|2022-07-22 16:05:00|777.43|775.03|780.67|778.27|780.92|778.52|776.68|774.28|0
1658506200000|2022-07-22 16:10:00|781.16|778.76|785.15|782.75|787.14|784.74|781.16|778.76|0
1658506500000|2022-07-22 16:15:00|785.4|783|782.54|780.14|785.4|783|779.67|777.27|0
1658506800000|2022-07-22 16:20:00|782.16|779.76|784.9|782.5|785.4|783|781.66|779.26|0
1658507100000|2022-07-22 16:25:00|784.4|782|782.16|779.76|787.89|785.49|780.17|777.77|0
1658507400000|2022-07-22 16:30:00|781.91|779.51|774.94|772.54|782.41|780.01|774.44|772.04|0
1658507700000|2022-07-22 16:35:00|775.19|772.79|779.92|777.52|781.16|778.76|774.94|772.54|0
1658508000000|2022-07-22 16:40:00|779.67|777.27|783.65|781.25|784.28|781.88|778.18|775.78|0
1658508300000|2022-07-22 16:45:00|783.9|781.5|782.29|779.89|784.65|782.25|779.17|776.77|0
1658508600000|2022-07-22 16:50:00|782.66|780.26|781.91|779.51|782.66|780.26|779.67|777.27|0
1658508900000|2022-07-22 16:55:00|782.16|779.76|785.15|782.75|786.39|783.99|780.42|778.02|0
1658509200000|2022-07-22 17:00:00|785.4|783|790.38|787.98|791.12|788.72|785.15|782.75|0
1658509500000|2022-07-22 17:05:00|790.63|788.23|786.16|783.76|790.63|788.23|786.16|783.76|0
1658509800000|2022-07-22 17:10:00|786.41|784.01|792.51|790.11|792.51|790.11|785.66|783.26|0
1658510100000|2022-07-22 17:15:00|792.38|789.98|795.14|792.74|795.64|793.24|789.91|787.51|0
1658510400000|2022-07-22 17:20:00|794.64|792.24|797.15|794.75|797.15|794.75|792.4|790|0
1658510700000|2022-07-22 17:25:00|797.4|795|795.4|793|797.89|795.49|794.04|791.64|0
1658511000000|2022-07-22 17:30:00|795.9|793.5|801.13|798.73|801.13|798.73|795.9|793.5|0
1658511300000|2022-07-22 17:35:00|801.38|798.98|799.65|797.25|804.62|802.22|799.65|797.25|0
1658511600000|2022-07-22 17:40:00|799.9|797.5|799.03|796.63|803.64|801.24|798.66|796.26|0
1658511900000|2022-07-22 17:45:00|798.91|796.51|799.15|796.75|801.39|798.99|796.42|794.02|0
1658512200000|2022-07-22 17:50:00|799.65|797.25|800.9|798.5|803.14|800.74|799.4|797|0
1658512500000|2022-07-22 17:55:00|801.15|798.75|797.37|794.97|801.15|798.75|796.63|794.23|0
1658512800000|2022-07-22 18:00:00|797.62|795.22|805.84|803.44|806.34|803.94|796.63|794.23|0
1658513100000|2022-07-22 18:05:00|805.59|803.19|806.84|804.44|807.47|805.07|803.35|800.95|0
1658513400000|2022-07-22 18:10:00|807.09|804.69|808.88|806.48|809.88|807.48|806.59|804.19|0
1658513700000|2022-07-22 18:15:00|808.38|805.98|803.03|800.63|808.63|806.23|802.4|800|0
1658514000000|2022-07-22 18:20:00|803.4|801|805.64|803.24|805.89|803.49|802.9|800.5|0
1658514300000|2022-07-22 18:25:00|805.89|803.49|804.4|802|808.13|805.73|803.65|801.25|0
1658514600000|2022-07-22 18:30:00|804.89|802.49|802.65|800.25|809.38|806.98|800.29|797.89|0
1658514900000|2022-07-22 18:35:00|802.4|800|804.15|801.75|807.02|804.62|800.66|798.26|0
1658515200000|2022-07-22 18:40:00|804.4|802|806.89|804.49|807.38|804.98|804.4|802|0
1658515500000|2022-07-22 18:45:00|807.14|804.74|803.15|800.75|807.63|805.23|803.15|800.75|0
1658515800000|2022-07-22 18:50:00|803.65|801.25|801.29|798.89|805.39|802.99|800.16|797.76|0
1658516100000|2022-07-22 18:55:00|801.16|798.76|800.84|797.96|801.66|799.26|797.67|795.27|0
1658516400000|2022-07-22 19:00:00|801.08|798.2|799.1|796.7|803.08|800.2|797.85|795.1|0
1658516700000|2022-07-22 19:05:00|799.6|797.2|802.59|800.19|803.58|801.18|798.1|795.7|0
1658517000000|2022-07-22 19:10:00|801.84|799.44|792.62|790.22|803.09|800.69|792.62|790.22|0
1658517300000|2022-07-22 19:15:00|791.63|789.23|795.61|793.21|795.99|793.59|791.63|789.23|0
1658517600000|2022-07-22 19:20:00|795.86|793.46|789.37|786.97|795.86|793.46|789.37|786.97|0
1658517900000|2022-07-22 19:25:00|789.12|786.72|788.87|786.47|794.1|791.7|788.62|786.22|0
1658518200000|2022-07-22 19:30:00|788.62|786.22|793.36|790.96|793.36|790.96|787.63|785.23|0
1658518500000|2022-07-22 19:35:00|793.61|791.21|796.36|793.96|796.86|794.46|792.86|790.46|0
1658518800000|2022-07-22 19:40:00|796.11|793.71|796.86|794.46|796.86|794.46|792.88|790.48|0
1658519100000|2022-07-22 19:45:00|797.11|794.71|796.86|794.46|800.6|798.2|793.37|790.97|0
1658519400000|2022-07-22 19:50:00|794.62|792.22|793.87|791.47|797.36|794.96|791.38|788.98|0
1658519700000|2022-07-22 19:55:00|793.62|791.22|785.87|783.47|793.62|791.22|785.87|783.47|0
1658520000000|2022-07-22 20:00:00|787.11|784.71|790.6|788.2|792.84|790.44|787.11|784.71|0
1658520300000|2022-07-22 20:05:00|790.85|788.45|788.61|786.21|791.6|789.2|788.36|785.96|0
1658520600000|2022-07-22 20:10:00|788.86|786.46|789.1|786.7|790.85|788.45|788.86|786.46|0
1658708100000|2022-07-25 00:15:00|789.83|787.03|788.47|785.67|790.08|787.28|786.59|783.79|0
1658708400000|2022-07-25 00:20:00|788.34|785.54|786.84|784.04|788.83|786.03|786.34|783.54|0
1658708700000|2022-07-25 00:25:00|786.59|783.79|788.34|785.54|788.58|785.78|786.09|783.29|0
1658709000000|2022-07-25 00:30:00|788.09|785.29|789.83|787.03|789.83|787.03|787.34|784.54|0
1658709300000|2022-07-25 00:35:00|789.58|786.78|792.95|790.15|792.95|790.15|789.46|786.66|0
1658709600000|2022-07-25 00:40:00|793.07|790.27|792.82|790.02|795.06|792.26|792.2|789.4|0
1658709900000|2022-07-25 00:45:00|792.57|789.77|794.06|791.26|794.44|791.64|791.82|789.02|0
1658710200000|2022-07-25 00:50:00|794.31|791.51|794.08|791.28|795.19|792.39|793.32|790.52|0
1658710500000|2022-07-25 00:55:00|793.83|791.03|797.82|795.02|798.06|795.26|793.71|790.91|0
1658710800000|2022-07-25 01:00:00|797.95|795.15|799.06|796.26|799.81|797.01|796.82|794.02|0
1658711100000|2022-07-25 01:05:00|798.81|796.01|797.82|795.02|799.31|796.51|797.32|794.52|0
1658711400000|2022-07-25 01:10:00|797.95|795.15|797.57|794.77|798.31|795.51|797.07|794.27|0
1658711700000|2022-07-25 01:15:00|797.82|795.02|795.08|792.28|799.06|796.26|794.58|791.78|0
1658712000000|2022-07-25 01:20:00|794.71|791.91|796.57|793.77|796.57|793.77|794.58|791.78|0
1658712300000|2022-07-25 01:25:00|796.82|794.02|796.82|794.02|797.45|794.65|795.57|792.77|0
1658712600000|2022-07-25 01:30:00|797.2|794.4|798.44|795.64|799.56|796.76|796.7|793.9|0
1658712900000|2022-07-25 01:35:00|798.31|795.51|797.57|794.77|798.56|795.76|796.32|793.52|0
1658713200000|2022-07-25 01:40:00|797.32|794.52|797.81|795.01|799.81|797.01|797.32|794.52|0
1658713500000|2022-07-25 01:45:00|798.19|795.39|798.81|796.01|799.06|796.26|797.07|794.27|0
1658713800000|2022-07-25 01:50:00|798.94|796.14|798.31|795.51|800.31|797.51|798.19|795.39|0
1658714100000|2022-07-25 01:55:00|798.56|795.76|798.31|795.51|798.81|796.01|797.07|794.27|0
1658714400000|2022-07-25 02:00:00|798.44|795.64|796.32|793.52|798.81|796.01|795.07|792.27|0
1658714700000|2022-07-25 02:05:00|796.07|793.27|797.81|795.01|798.31|795.51|795.57|792.77|0
1658715000000|2022-07-25 02:10:00|798.06|795.26|796.07|793.27|798.56|795.76|795.95|793.15|0
1658715300000|2022-07-25 02:15:00|795.57|792.77|797.07|794.27|797.94|795.14|794.83|792.03|0
1658715600000|2022-07-25 02:20:00|796.82|794.02|797.07|794.27|797.32|794.52|795.82|793.02|0
1658715900000|2022-07-25 02:25:00|796.82|794.02|796.57|793.77|797.32|794.52|796.2|793.4|0
1658716200000|2022-07-25 02:30:00|796.45|793.65|797.2|794.4|797.57|794.77|795.82|793.02|0
1658716500000|2022-07-25 02:35:00|797.07|794.27|796.45|793.65|797.32|794.52|796.32|793.52|0
1658716800000|2022-07-25 02:40:00|796.57|793.77|794.58|791.78|796.82|794.02|794.58|791.78|0
1658717100000|2022-07-25 02:45:00|794.83|792.03|795.07|792.27|796.07|793.27|794.82|792.02|0
1658717400000|2022-07-25 02:50:00|794.95|792.15|793.33|790.53|795.07|792.27|792.09|789.29|0
1658717700000|2022-07-25 02:55:00|793.46|790.66|793.08|790.28|793.58|790.78|792.83|790.03|0
1658718000000|2022-07-25 03:00:00|792.96|790.16|794.08|791.28|794.08|791.28|792.83|790.03|0
1658718300000|2022-07-25 03:05:00|793.96|791.16|792.09|789.29|794.21|791.41|792.09|789.29|0
1658718600000|2022-07-25 03:10:00|791.97|789.17|793.33|790.53|793.58|790.78|791.84|789.04|0
1658718900000|2022-07-25 03:15:00|793.08|790.28|792.58|789.78|793.33|790.53|792.33|789.53|0
1658719200000|2022-07-25 03:20:00|792.46|789.66|795.07|792.27|795.32|792.52|792.46|789.66|0
1658719500000|2022-07-25 03:25:00|794.82|792.02|795.57|792.77|795.82|793.02|793.83|791.03|0
1658719800000|2022-07-25 03:30:00|795.32|792.52|794.08|791.28|795.57|792.77|793.58|790.78|0
1658720100000|2022-07-25 03:35:00|794.33|791.53|793.08|790.28|794.82|792.02|792.46|789.66|0
1658720400000|2022-07-25 03:40:00|793.33|790.53|793.08|790.28|794.33|791.53|793.08|790.28|0
1658720700000|2022-07-25 03:45:00|793.46|790.66|792.33|789.53|793.58|790.78|792.08|789.28|0
1658721000000|2022-07-25 03:50:00|792.46|789.66|790.59|787.79|792.58|789.78|790.59|787.79|0
1658721300000|2022-07-25 03:55:00|790.84|788.04|790.34|787.54|791.34|788.54|790.09|787.29|0
1658721600000|2022-07-25 04:00:00|790.59|787.79|791.34|788.54|791.83|789.03|790.47|787.67|0
1658721900000|2022-07-25 04:05:00|791.47|788.67|790.84|788.04|791.83|789.03|790.84|788.04|0
1658722200000|2022-07-25 04:10:00|791.09|788.29|791.59|788.79|791.83|789.03|790.84|788.04|0
1658722500000|2022-07-25 04:15:00|791.83|789.03|791.83|789.03|792.71|789.91|791.59|788.79|0
1658722800000|2022-07-25 04:20:00|791.59|788.79|791.34|788.54|791.59|788.79|791.34|788.54|0
1658723100000|2022-07-25 04:25:00|791.59|788.79|791.09|788.29|791.59|788.79|790.59|787.79|0
1658723400000|2022-07-25 04:30:00|791.22|788.42|789.22|786.42|791.34|788.54|789.1|786.3|0
1658723700000|2022-07-25 04:35:00|789.34|786.54|789.84|787.04|790.09|787.29|789.1|786.3|0
1658724000000|2022-07-25 04:40:00|789.97|787.17|790.09|787.29|790.34|787.54|789.59|786.79|0
1658724300000|2022-07-25 04:45:00|790.22|787.42|789.84|787.04|791.34|788.54|789.59|786.79|0
1658724600000|2022-07-25 04:50:00|790.34|787.54|790.84|788.04|791.83|789.03|790.34|787.54|0
1658724900000|2022-07-25 04:55:00|790.97|788.17|791.71|788.91|791.83|789.03|790.59|787.79|0
1658725200000|2022-07-25 05:00:00|792.08|789.28|792.33|789.53|792.58|789.78|791.09|788.29|0
1658725500000|2022-07-25 05:05:00|792.58|789.78|790.84|788.04|793.08|790.28|790.59|787.79|0
1658725800000|2022-07-25 05:10:00|791.09|788.29|792.58|789.78|793.08|790.28|791.09|788.29|0
1658726100000|2022-07-25 05:15:00|792.83|790.03|793.83|791.03|794.32|791.52|792.71|789.91|0
1658726400000|2022-07-25 05:20:00|793.96|791.16|793.33|790.53|794.07|791.27|793.08|790.28|0
1658726700000|2022-07-25 05:25:00|793.58|790.78|793.33|790.53|794.57|791.77|793.33|790.53|0
1658727000000|2022-07-25 05:30:00|793.58|790.78|794.32|791.52|795.07|792.27|793.58|790.78|0
1658727300000|2022-07-25 05:35:00|794.45|791.65|792.96|790.16|794.57|791.77|792.08|789.28|0
1658727600000|2022-07-25 05:40:00|792.83|790.03|795.11|792.31|795.11|792.31|792.83|790.03|0
1658727900000|2022-07-25 05:45:00|794.86|792.06|795.6|792.8|795.85|793.05|794.36|791.56|0
1658728200000|2022-07-25 05:50:00|795.85|793.05|795.73|792.93|796.85|794.05|795.35|792.55|0
1658728500000|2022-07-25 05:55:00|795.85|793.05|794.11|791.31|795.98|793.18|792.86|790.06|0
1658728800000|2022-07-25 06:00:00|793.99|791.19|792.12|789.32|794.36|791.56|792.12|789.32|0
1658729100000|2022-07-25 06:05:00|791.87|789.07|791.12|788.32|792.62|789.82|791.12|788.32|0
1658729400000|2022-07-25 06:10:00|791|788.2|789.38|786.58|791.87|789.07|789.13|786.33|0
1658729700000|2022-07-25 06:15:00|789.88|787.08|792.12|789.32|792.37|789.57|789.13|786.33|0
1658730000000|2022-07-25 06:20:00|792.25|789.45|794.11|791.31|794.36|791.56|792.25|789.45|0
1658730300000|2022-07-25 06:25:00|794.36|791.56|795.35|792.55|796.1|793.3|793.86|791.06|0
1658730600000|2022-07-25 06:30:00|795.48|792.68|793.36|790.56|795.85|793.05|792.37|789.57|0
1658730900000|2022-07-25 06:35:00|793.61|790.81|793.86|791.06|794.99|792.19|792.74|789.94|0
1658731200000|2022-07-25 06:40:00|794.11|791.31|794.11|791.31|795.1|792.3|793.86|791.06|0
1658731500000|2022-07-25 06:45:00|793.86|791.06|792.74|789.94|794.11|791.31|792.74|789.94|0
1658731800000|2022-07-25 06:50:00|792.5|789.7|791.62|788.82|792.74|789.94|791.5|788.7|0
1658732100000|2022-07-25 06:55:00|791.75|788.95|790.5|787.7|792.61|789.81|790.12|787.32|0
1658732400000|2022-07-25 07:00:00|790.37|787.57|787.88|785.08|792.37|789.57|787.14|784.34|0
1658732700000|2022-07-25 07:05:00|787.93|785.53|787.68|785.28|790.17|787.77|787.44|785.04|0
1658733000000|2022-07-25 07:10:00|787.44|785.04|787.19|784.79|788.81|786.41|786.32|783.92|0
1658733300000|2022-07-25 07:15:00|787.44|785.04|791.28|788.88|791.65|789.25|786.44|784.04|0
1658733600000|2022-07-25 07:20:00|791.4|789|792.77|790.37|798.62|796.22|791.4|789|0
1658733900000|2022-07-25 07:25:00|793.02|790.62|792.4|790|793.52|791.12|790.53|788.13|0
1658734200000|2022-07-25 07:30:00|792.89|790.49|791.78|789.38|795.13|792.73|791.28|788.88|0
1658734500000|2022-07-25 07:35:00|791.65|789.25|792.4|790|794.14|791.74|791.15|788.75|0
1658734800000|2022-07-25 07:40:00|792.15|789.75|789.29|786.89|794.02|791.62|788.91|786.51|0
1658735100000|2022-07-25 07:45:00|789.66|787.26|789.66|787.26|789.91|787.51|787.79|785.39|0
1658735400000|2022-07-25 07:50:00|789.41|787.01|791.15|788.75|791.65|789.25|788.91|786.51|0
1658735700000|2022-07-25 07:55:00|791.03|788.63|791.9|789.5|792.15|789.75|789.66|787.26|0
1658736000000|2022-07-25 08:00:00|791.65|789.25|789.9|787.5|792.28|789.88|788.41|786.01|0
1658736300000|2022-07-25 08:05:00|790.15|787.75|785.92|783.52|790.4|788|785.17|782.77|0
1658736600000|2022-07-25 08:10:00|786.17|783.77|788.66|786.26|789.79|787.39|785.17|782.77|0
1658736900000|2022-07-25 08:15:00|789.16|786.76|786.17|783.77|789.16|786.76|784.43|782.03|0
1658737200000|2022-07-25 08:20:00|786.42|784.02|783.68|781.28|786.92|784.52|783.43|781.03|0
1658737500000|2022-07-25 08:25:00|783.93|781.53|785.42|783.02|785.67|783.27|783.43|781.03|0
1658737800000|2022-07-25 08:30:00|785.17|782.77|783.81|781.41|786.17|783.77|783.68|781.28|0
1658738100000|2022-07-25 08:35:00|784.31|781.91|777.96|775.56|784.43|782.03|777.46|775.06|0
1658738400000|2022-07-25 08:40:00|777.71|775.31|779.7|777.3|779.7|777.3|776.71|774.31|0
1658738700000|2022-07-25 08:45:00|779.45|777.05|778.95|776.55|779.7|777.3|777.21|774.81|0
1658739000000|2022-07-25 08:50:00|778.7|776.3|778.58|776.18|779.45|777.05|777.59|775.19|0
1658739300000|2022-07-25 08:55:00|778.45|776.05|778.95|776.55|779.45|777.05|778.45|776.05|0
1658739600000|2022-07-25 09:00:00|779.08|776.68|778.33|775.93|779.7|777.3|778.09|775.69|0
1658739900000|2022-07-25 09:05:00|778.45|776.05|776.21|773.81|778.45|776.05|773.97|771.57|0
1658740200000|2022-07-25 09:10:00|776.09|773.69|775.85|773.45|776.96|774.56|774.97|772.57|0
1658740500000|2022-07-25 09:15:00|775.97|773.57|774.72|772.32|776.96|774.56|774.72|772.32|0
1658740800000|2022-07-25 09:20:00|774.97|772.57|772.73|770.33|775.6|773.2|772.23|769.83|0
1658741100000|2022-07-25 09:25:00|772.98|770.58|774.85|772.45|774.97|772.57|772.73|770.33|0
1658741400000|2022-07-25 09:30:00|774.72|772.32|772.92|770.52|774.97|772.57|772.31|769.91|0
1658741700000|2022-07-25 09:35:00|773.05|770.65|772.67|770.27|773.42|771.02|770.68|768.28|0
1658742000000|2022-07-25 09:40:00|772.56|770.16|771.93|769.53|772.67|770.27|771.18|768.78|0
1658742300000|2022-07-25 09:45:00|772.18|769.78|770.43|768.03|773.17|770.77|770.19|767.79|0
1658742600000|2022-07-25 09:50:00|770.68|768.28|769.69|767.29|771.93|769.53|769.19|766.79|0
1658742900000|2022-07-25 09:55:00|769.32|766.92|767.45|765.05|769.44|767.04|767.45|765.05|0
1658743200000|2022-07-25 10:00:00|767.2|764.8|769.94|767.54|770.19|767.79|767.2|764.8|0
1658743500000|2022-07-25 10:05:00|769.69|767.29|770.19|767.79|770.68|768.28|769.69|767.29|0
1658743800000|2022-07-25 10:10:00|770.31|767.91|767.95|765.55|770.31|767.91|767.95|765.55|0
1658744100000|2022-07-25 10:15:00|768.07|765.67|767.83|765.43|768.07|765.67|766.33|763.93|0
1658744400000|2022-07-25 10:20:00|767.7|765.3|767.2|764.8|768.69|766.29|767.08|764.68|0
1658744700000|2022-07-25 10:25:00|767.45|765.05|767.7|765.3|768.32|765.92|766.95|764.55|0
1658745000000|2022-07-25 10:30:00|767.94|765.54|769.32|766.92|769.69|767.29|767.58|765.18|0
1658745300000|2022-07-25 10:35:00|769.44|767.04|768.19|765.79|769.44|767.04|768.19|765.79|0
1658745600000|2022-07-25 10:40:00|768.32|765.92|769.44|767.04|769.94|767.54|767.94|765.54|0
1658745900000|2022-07-25 10:45:00|769.19|766.79|767.94|765.54|769.19|766.79|767.45|765.05|0
1658746200000|2022-07-25 10:50:00|768.07|765.67|766.45|764.05|768.19|765.79|766.2|763.8|0
1658746500000|2022-07-25 10:55:00|766.95|764.55|765.59|763.19|767.2|764.8|765.46|763.06|0
1658746800000|2022-07-25 11:00:00|766.2|763.8|768.94|766.54|769.44|767.04|766.2|763.8|0
1658747100000|2022-07-25 11:05:00|768.69|766.29|767.45|765.05|768.94|766.54|767.33|764.93|0
1658747400000|2022-07-25 11:10:00|767.7|765.3|766.95|764.55|768.19|765.79|766.2|763.8|0
1658747700000|2022-07-25 11:15:00|767.2|764.8|766.95|764.55|767.45|765.05|766.7|764.3|0
1658748000000|2022-07-25 11:20:00|766.83|764.43|763.96|761.56|766.83|764.43|763.22|760.82|0
1658748300000|2022-07-25 11:25:00|764.09|761.69|765.21|762.81|765.95|763.55|763.22|760.82|0
1658748600000|2022-07-25 11:30:00|765.46|763.06|764.96|762.56|765.95|763.55|762.97|760.57|0
1658748900000|2022-07-25 11:35:00|764.71|762.31|765.95|763.55|766.45|764.05|764.71|762.31|0
1658749200000|2022-07-25 11:40:00|766.2|763.8|768.44|766.04|768.44|766.04|765.21|762.81|0
1658749500000|2022-07-25 11:45:00|768.19|765.79|770.68|768.28|771.68|769.28|767.45|765.05|0
1658749800000|2022-07-25 11:50:00|770.43|768.03|769.57|767.17|770.43|768.03|767.69|765.29|0
1658750100000|2022-07-25 11:55:00|769.69|767.29|769.19|766.79|770.56|768.16|768.69|766.29|0
1658750400000|2022-07-25 12:00:00|768.94|766.54|768.32|765.92|769.07|766.67|767.45|765.05|0
1658750700000|2022-07-25 12:05:00|768.19|765.79|767.44|765.04|769.68|767.28|767.2|764.8|0
1658751000000|2022-07-25 12:10:00|767.57|765.17|768.19|765.79|768.44|766.04|766.7|764.3|0
1658751300000|2022-07-25 12:15:00|767.69|765.29|767.94|765.54|769.93|767.53|767.44|765.04|0
1658751600000|2022-07-25 12:20:00|767.69|765.29|766.45|764.05|768.19|765.79|766.45|764.05|0
1658751900000|2022-07-25 12:25:00|766.58|764.18|769.19|766.79|769.44|767.04|766.2|763.8|0
1658752200000|2022-07-25 12:30:00|769.07|766.67|768.94|766.54|770.43|768.03|768.44|766.04|0
1658752500000|2022-07-25 12:35:00|769.44|767.04|773.92|771.52|774.41|772.01|769.44|767.04|0
1658752800000|2022-07-25 12:40:00|774.16|771.76|772.67|770.27|775.41|773.01|771.92|769.52|0
1658753100000|2022-07-25 12:45:00|772.92|770.52|774.41|772.01|774.66|772.26|772.67|770.27|0
1658753400000|2022-07-25 12:50:00|774.16|771.76|774.91|772.51|775.91|773.51|773.67|771.27|0
1658753700000|2022-07-25 12:55:00|774.66|772.26|773.42|771.02|774.66|772.26|771.92|769.52|0
1658754000000|2022-07-25 13:00:00|773.17|770.77|772.42|770.02|773.67|771.27|771.67|769.27|0
1658754300000|2022-07-25 13:05:00|772.67|770.27|774.66|772.26|774.66|772.26|772.42|770.02|0
1658754600000|2022-07-25 13:10:00|774.41|772.01|777.9|775.5|778.4|776|773.91|771.51|0
1658754900000|2022-07-25 13:15:00|777.65|775.25|775.41|773.01|777.9|775.5|775.41|773.01|0
1658755200000|2022-07-25 13:20:00|775.16|772.76|776.9|774.5|776.9|774.5|774.91|772.51|0
1658755500000|2022-07-25 13:25:00|776.78|774.38|780.39|777.99|780.39|777.99|776.4|774|0
1658755800000|2022-07-25 13:30:00|780.14|777.74|788.36|785.96|788.86|786.46|778.64|776.24|0
1658756100000|2022-07-25 13:35:00|787.86|785.46|793.85|791.45|797.09|794.69|787.86|785.46|0
1658756400000|2022-07-25 13:40:00|793.6|791.2|781.63|779.23|793.6|791.2|780.38|777.98|0
1658756700000|2022-07-25 13:45:00|782.13|779.73|786.61|784.21|788.85|786.45|781.13|778.73|0
1658757000000|2022-07-25 13:50:00|786.86|784.46|782.88|780.48|787.36|784.96|780.38|777.98|0
1658757300000|2022-07-25 13:55:00|782.63|780.23|782.84|780.44|783.84|781.44|777.36|774.96|0
1658757600000|2022-07-25 14:00:00|782.59|780.19|782.59|780.19|783.34|780.94|779.11|776.71|0
1658757900000|2022-07-25 14:05:00|782.1|779.7|784.34|781.94|790.07|787.67|781.35|778.95|0
1658758200000|2022-07-25 14:10:00|784.59|782.19|785.08|782.68|785.08|782.68|780.35|777.95|0
1658758500000|2022-07-25 14:15:00|785.83|783.43|791.05|788.65|792.8|790.4|785.08|782.68|0
1658758800000|2022-07-25 14:20:00|790.8|788.4|789.06|786.66|791.55|789.15|786.07|783.67|0
1658759100000|2022-07-25 14:25:00|788.81|786.41|791.55|789.15|799.78|797.38|786.56|784.16|0
1658759400000|2022-07-25 14:30:00|792.43|790.03|794.79|792.39|796.04|793.64|789.56|787.16|0
1658759700000|2022-07-25 14:35:00|794.54|792.14|792.8|790.4|798.53|796.13|792.05|789.65|0
1658760000000|2022-07-25 14:40:00|793.92|791.52|785.84|783.44|795.81|793.41|784.85|782.45|0
1658760300000|2022-07-25 14:45:00|786.34|783.94|784.85|782.45|786.84|784.44|783.1|780.7|0
1658760600000|2022-07-25 14:50:00|785.1|782.7|785.34|782.94|786.84|784.44|782.6|780.2|0
1658760900000|2022-07-25 14:55:00|785.59|783.19|785.07|782.67|787.09|784.69|781.11|778.71|0
1658761200000|2022-07-25 15:00:00|785.57|783.17|785.32|782.92|787.56|785.16|782.58|780.18|0
1658761500000|2022-07-25 15:05:00|785.2|782.8|783.57|781.17|786.81|784.41|781.58|779.18|0
1658761800000|2022-07-25 15:10:00|783.32|780.92|792.07|789.67|793.45|791.05|782.08|779.68|0
1658762100000|2022-07-25 15:15:00|792.57|790.17|790.33|787.93|794.56|792.16|789.58|787.18|0
1658762400000|2022-07-25 15:20:00|790.08|787.68|786.84|784.44|790.08|787.68|785.84|783.44|0
1658762700000|2022-07-25 15:25:00|787.09|784.69|780.84|778.44|788.33|785.93|780.34|777.94|0
1658763000000|2022-07-25 15:30:00|780.72|778.32|777.61|775.21|782.09|779.69|776.61|774.21|0
1658763300000|2022-07-25 15:35:00|777.6|775.2|779.34|776.94|779.84|777.44|776.1|773.7|0
1658763600000|2022-07-25 15:40:00|779.09|776.69|778.59|776.19|780.09|777.69|777.85|775.45|0
1658763900000|2022-07-25 15:45:00|779.09|776.69|777.6|775.2|779.09|776.69|774.61|772.21|0
1658764200000|2022-07-25 15:50:00|778.09|775.69|777.35|774.95|780.84|778.44|777.35|774.95|0
1658764500000|2022-07-25 15:55:00|777.85|775.45|778.09|775.69|780.09|777.69|776.85|774.45|0
1658764800000|2022-07-25 16:00:00|778.34|775.94|776.35|773.95|781.83|779.43|776.1|773.7|0
1658765100000|2022-07-25 16:05:00|776.6|774.2|780.59|778.19|780.59|778.19|776.35|773.95|0
1658765400000|2022-07-25 16:10:00|781.58|779.18|787.31|784.91|788.06|785.66|780.59|778.19|0
1658765700000|2022-07-25 16:15:00|786.57|784.17|787.31|784.91|790.06|787.66|785.82|783.42|0
1658766000000|2022-07-25 16:20:00|787.56|785.16|787.56|785.16|789.81|787.41|786.57|784.17|0
1658766300000|2022-07-25 16:25:00|787.81|785.41|784.57|782.17|788.31|785.91|784.07|781.67|0
1658766600000|2022-07-25 16:30:00|784.82|782.42|779.34|776.94|784.82|782.42|779.34|776.94|0
1658766900000|2022-07-25 16:35:00|779.09|776.69|780.83|778.43|781.08|778.68|778.84|776.44|0
1658767200000|2022-07-25 16:40:00|780.34|777.94|778.34|775.94|780.59|778.19|775.85|773.45|0
1658767500000|2022-07-25 16:45:00|777.84|775.44|773.86|771.46|778.34|775.94|772.86|770.46|0
1658767800000|2022-07-25 16:50:00|774.11|771.71|776.6|774.2|778.09|775.69|774.11|771.71|0
1658768100000|2022-07-25 16:55:00|776.35|773.95|779.34|776.94|779.59|777.19|776.35|773.95|0
1658768400000|2022-07-25 17:00:00|779.59|777.19|777.1|774.7|779.84|777.44|776.1|773.7|0
1658768700000|2022-07-25 17:05:00|776.85|774.45|775.6|773.2|779.34|776.94|775.1|772.7|0
1658769000000|2022-07-25 17:10:00|775.35|772.95|777.35|774.95|777.6|775.2|774.61|772.21|0
1658769300000|2022-07-25 17:15:00|777.1|774.7|778.09|775.69|779.09|776.69|777.1|774.7|0
1658769600000|2022-07-25 17:20:00|777.84|775.44|780.34|777.94|780.83|778.43|777.35|774.95|0
1658769900000|2022-07-25 17:25:00|779.84|777.44|783.08|780.68|783.08|780.68|779.84|777.44|0
1658770200000|2022-07-25 17:30:00|782.83|780.43|782.33|779.93|784.07|781.67|781.58|779.18|0
1658770500000|2022-07-25 17:35:00|782.71|780.31|788.56|786.16|788.81|786.41|782.71|780.31|0
1658770800000|2022-07-25 17:40:00|788.31|785.91|787.81|785.41|789.8|787.4|786.81|784.41|0
1658771100000|2022-07-25 17:45:00|788.06|785.66|788.31|785.91|788.81|786.41|786.56|784.16|0
1658771400000|2022-07-25 17:50:00|788.56|786.16|791.57|789.17|792.31|789.91|788.31|785.91|0
1658771700000|2022-07-25 17:55:00|791.82|789.42|792.56|790.16|792.56|790.16|791.57|789.17|0
1658772000000|2022-07-25 18:00:00|792.81|790.41|794.31|791.91|794.31|791.91|792.06|789.66|0
1658772300000|2022-07-25 18:05:00|794.56|792.16|793.31|790.91|794.81|792.41|790.82|788.42|0
1658772600000|2022-07-25 18:10:00|793.56|791.16|791.32|788.92|793.56|791.16|790.32|787.92|0
1658772900000|2022-07-25 18:15:00|791.57|789.17|795.18|792.78|795.55|793.15|791.07|788.67|0
1658773200000|2022-07-25 18:20:00|795.3|792.9|793.81|791.41|796.8|794.4|793.06|790.66|0
1658773500000|2022-07-25 18:25:00|794.06|791.66|794.81|792.41|796.05|793.65|793.31|790.91|0
1658773800000|2022-07-25 18:30:00|794.56|792.16|794.81|792.41|797.05|794.65|793.56|791.16|0
1658774100000|2022-07-25 18:35:00|794.56|792.16|793.06|790.66|794.81|792.41|791.32|788.92|0
1658774400000|2022-07-25 18:40:00|792.81|790.41|791.81|789.41|793.56|791.16|790.32|787.92|0
1658774700000|2022-07-25 18:45:00|791.57|789.17|796.8|794.4|798.79|796.39|791.57|789.17|0
1658775000000|2022-07-25 18:50:00|796.55|794.15|797.8|795.4|799.04|796.64|795.55|793.15|0
1658775300000|2022-07-25 18:55:00|797.55|795.15|800.56|798.16|800.8|798.4|795.55|793.15|0
1658775600000|2022-07-25 19:00:00|799.56|797.16|802.55|800.15|803.3|800.9|796.32|793.92|0
1658775900000|2022-07-25 19:05:00|803.3|800.9|801.3|798.9|805.04|802.64|800.8|798.4|0
1658776200000|2022-07-25 19:10:00|801.05|798.65|801.55|799.15|803.3|800.9|800.06|797.66|0
1658776500000|2022-07-25 19:15:00|801.3|798.9|800.44|798.04|804.04|801.64|799.31|796.91|0
1658776800000|2022-07-25 19:20:00|800.56|798.16|796.07|793.67|801.3|798.9|795.82|793.42|0
1658777100000|2022-07-25 19:25:00|795.82|793.42|799.94|797.54|800.55|798.15|795.32|792.92|0
1658777400000|2022-07-25 19:30:00|801.3|798.9|801.3|798.9|802.3|799.9|797.81|795.41|0
1658777700000|2022-07-25 19:35:00|801.05|798.65|794.08|791.68|801.05|798.65|793.58|791.18|0
1658778000000|2022-07-25 19:40:00|794.32|791.92|794.08|791.68|796.57|794.17|792.08|789.68|0
1658778300000|2022-07-25 19:45:00|794.32|791.92|791.56|789.16|795.07|792.67|791.08|788.68|0
1658778600000|2022-07-25 19:50:00|791.81|789.41|785.56|783.16|791.81|789.41|785.31|782.91|0
1658778900000|2022-07-25 19:55:00|784.81|782.41|782.57|780.17|785.31|782.91|779.58|777.18|0
1658779200000|2022-07-25 20:00:00|780.33|777.93|775.84|773.44|780.33|777.93|775.84|773.44|0
1658779500000|2022-07-25 20:05:00|776.34|773.94|777.56|775.16|777.84|775.44|776.34|773.94|0
1658779800000|2022-07-25 20:10:00|777.31|774.91|777.81|775.41|778.56|776.16|776.56|774.16|0
1658780100000|2022-07-25 20:15:00|777.76|774.96|787.73|784.93|788.73|785.93|776.76|773.96|0
1658780400000|2022-07-25 20:20:00|787.86|785.06|787.98|785.18|789.23|786.43|784.49|781.69|0
1658780700000|2022-07-25 20:25:00|788.23|785.43|788.86|786.06|789.23|786.43|786.98|784.18|0
1658781000000|2022-07-25 20:30:00|788.98|786.18|789.23|786.43|790.47|787.67|788.48|785.68|0
1658781300000|2022-07-25 20:35:00|788.98|786.18|788.73|785.93|789.48|786.68|788.48|785.68|0
1658781600000|2022-07-25 20:40:00|788.86|786.06|787.86|785.06|788.98|786.18|787.73|784.93|0
1658781900000|2022-07-25 20:45:00|787.73|784.93|787.73|784.93|787.73|784.93|787.23|784.43|0
1658782200000|2022-07-25 20:50:00|787.98|785.18|788.98|786.18|789.73|786.93|787.23|784.43|0
1658782500000|2022-07-25 20:55:00|789.23|786.43|789.86|787.06|789.97|787.17|788.36|785.56|0
1658782800000|2022-07-25 21:00:00|789.7|786.9|789.7|786.9|789.95|787.15|789.63|786.83|0
1658783100000|2022-07-25 21:05:00|789.66|786.86|791.73|788.93|791.84|789.04|789.66|786.86|0
1658783400000|2022-07-25 21:10:00|792.03|789.23|793.09|790.29|793.2|790.4|791.57|788.77|0
1658783700000|2022-07-25 21:15:00|793.31|790.51|793.76|790.96|794.09|791.29|793.31|790.51|0
1658784000000|2022-07-25 21:20:00|794.02|791.22|793.51|790.71|794.23|791.43|793.29|790.49|0
1658784300000|2022-07-25 21:25:00|793.47|790.67|793.52|790.72|794.23|791.43|793.32|790.52|0
1658784600000|2022-07-25 21:30:00|793.49|790.69|794.63|791.83|794.63|791.83|793.49|790.69|0
1658784900000|2022-07-25 21:35:00|794.52|791.72|795.57|792.77|795.76|792.96|794.52|791.72|0
1658785200000|2022-07-25 21:40:00|795.68|792.88|795.98|793.18|796.64|793.84|795.54|792.74|0
1658785500000|2022-07-25 21:45:00|795.76|792.96|796.69|793.89|797.15|794.35|795.76|792.96|0
1658785800000|2022-07-25 21:50:00|796.37|793.57|795.92|793.12|796.62|793.82|795.55|792.75|0
1658786100000|2022-07-25 21:55:00|795.99|793.19|795.66|792.86|796.14|793.34|795.04|792.24|0
1658786400000|2022-07-25 22:00:00|793.35|790.55|794.96|792.16|795.96|793.16|792.47|789.67|0
1658786700000|2022-07-25 22:05:00|795.09|792.29|794.46|791.66|795.09|792.29|793.96|791.16|0
1658787000000|2022-07-25 22:10:00|794.21|791.41|794.46|791.66|795.71|792.91|793.71|790.91|0
1658787300000|2022-07-25 22:15:00|794.21|791.41|793.22|790.42|794.21|791.41|792.72|789.92|0
1658787600000|2022-07-25 22:20:00|793.46|790.66|794.46|791.66|794.46|791.66|793.46|790.66|0
1658787900000|2022-07-25 22:25:00|794.71|791.91|795.21|792.41|795.46|792.66|794.71|791.91|0
1658788200000|2022-07-25 22:30:00|795.46|792.66|793.71|790.91|795.96|793.16|792.97|790.17|0
1658788500000|2022-07-25 22:35:00|793.46|790.66|793.21|790.41|793.59|790.79|791.97|789.17|0
1658788800000|2022-07-25 22:40:00|792.97|790.17|793.46|790.66|793.96|791.16|792.97|790.17|0
1658789100000|2022-07-25 22:45:00|793.21|790.41|794.21|791.41|794.46|791.66|793.21|790.41|0
1658789400000|2022-07-25 22:50:00|794.34|791.54|794.71|791.91|795.09|792.29|794.34|791.54|0
1658789700000|2022-07-25 22:55:00|794.96|792.16|792.97|790.17|795.21|792.41|792.85|790.05|0
1658790000000|2022-07-25 23:00:00|793.21|790.41|793.34|790.54|793.96|791.16|793.21|790.41|0
1658790300000|2022-07-25 23:05:00|792.97|790.17|794.21|791.41|794.21|791.41|792.85|790.05|0
1658790600000|2022-07-25 23:10:00|793.96|791.16|794.21|791.41|794.71|791.91|793.71|790.91|0
1658790900000|2022-07-25 23:15:00|794.46|791.66|794.46|791.66|794.96|792.16|794.46|791.66|0
1658791200000|2022-07-25 23:20:00|794.34|791.54|794.46|791.66|794.96|792.16|794.34|791.54|0
1658791500000|2022-07-25 23:25:00|794.71|791.91|796.95|794.15|797.2|794.4|794.71|791.91|0
1658791800000|2022-07-25 23:30:00|797.2|794.4|795.96|793.16|797.83|795.03|795.96|793.16|0
1658792100000|2022-07-25 23:35:00|796.21|793.41|797.2|794.4|797.7|794.9|796.21|793.41|0
1658792400000|2022-07-25 23:40:00|797.33|794.53|797.45|794.65|798.2|795.4|797.2|794.4|0
1658792700000|2022-07-25 23:45:00|796.71|793.91|796.46|793.66|797.2|794.4|795.96|793.16|0
1658793000000|2022-07-25 23:50:00|796.71|793.91|796.46|793.66|797.33|794.53|795.96|793.16|0
1658793300000|2022-07-25 23:55:00|796.7|793.9|795.46|792.66|796.7|793.9|795.21|792.41|0
1658793600000|2022-07-26 00:00:00|795.71|792.91|794.46|791.66|796.21|793.41|794.21|791.41|0
1658793900000|2022-07-26 00:05:00|794.21|791.41|794.84|792.04|796.34|793.54|793.46|790.66|0
1658794200000|2022-07-26 00:10:00|794.96|792.16|796.21|793.41|796.7|793.9|794.46|791.66|0
1658794500000|2022-07-26 00:15:00|796.46|793.66|796.21|793.41|798.95|796.15|795.21|792.41|0
1658794800000|2022-07-26 00:20:00|796.09|793.29|798.95|796.15|798.95|796.15|795.71|792.91|0
1658795100000|2022-07-26 00:25:00|798.83|796.03|796.7|793.9|798.83|796.03|796.21|793.41|0
1658795400000|2022-07-26 00:30:00|796.58|793.78|798.95|796.15|799.45|796.65|796.21|793.41|0
1658795700000|2022-07-26 00:35:00|799.2|796.4|798.2|795.4|800.2|797.4|797.7|794.9|0
1658796000000|2022-07-26 00:40:00|797.95|795.15|798.83|796.03|798.95|796.15|797.45|794.65|0
1658796300000|2022-07-26 00:45:00|798.95|796.15|800.2|797.4|801.44|798.64|798.95|796.15|0
1658796600000|2022-07-26 00:50:00|800.08|797.28|800.2|797.4|801.07|798.27|799.45|796.65|0
1658796900000|2022-07-26 00:55:00|800.33|797.53|798.95|796.15|800.94|798.14|798.7|795.9|0
1658797200000|2022-07-26 01:00:00|799.08|796.28|798.2|795.4|799.45|796.65|797.45|794.65|0
1658797500000|2022-07-26 01:05:00|797.83|795.03|797.45|794.65|798.95|796.15|797.45|794.65|0
1658797800000|2022-07-26 01:10:00|797.08|794.28|796.7|793.9|797.7|794.9|796.21|793.41|0
1658798100000|2022-07-26 01:15:00|796.45|793.65|795.59|792.79|796.95|794.15|795.21|792.41|0
1658798400000|2022-07-26 01:20:00|795.71|792.91|794.71|791.91|795.71|792.91|793.46|790.66|0
1658798700000|2022-07-26 01:25:00|794.46|791.66|792.46|789.66|795.21|792.41|791.97|789.17|0
1658799000000|2022-07-26 01:30:00|792.22|789.42|793.71|790.91|794.34|791.54|791.72|788.92|0
1658799300000|2022-07-26 01:35:00|793.59|790.79|794.48|791.68|794.98|792.18|793.46|790.66|0
1658799600000|2022-07-26 01:40:00|794.61|791.81|792.74|789.94|795.23|792.43|792.24|789.44|0
1658799900000|2022-07-26 01:45:00|792.87|790.07|794.98|792.18|795.48|792.68|792.87|790.07|0
1658800200000|2022-07-26 01:50:00|794.86|792.06|795.23|792.43|795.73|792.93|794.48|791.68|0
1658800500000|2022-07-26 01:55:00|795.11|792.31|795.73|792.93|796.73|793.93|794.98|792.18|0
1658800800000|2022-07-26 02:00:00|795.86|793.06|797.6|794.8|797.97|795.17|795.73|792.93|0
1658801100000|2022-07-26 02:05:00|797.85|795.05|795.48|792.68|797.97|795.17|795.23|792.43|0
1658801400000|2022-07-26 02:10:00|794.98|792.18|794.48|791.68|795.98|793.18|794.48|791.68|0
1658801700000|2022-07-26 02:15:00|794.73|791.93|795.48|792.68|795.98|793.18|794.48|791.68|0
1658802000000|2022-07-26 02:20:00|795.61|792.81|794.61|791.81|796.23|793.43|794.23|791.43|0
1658802300000|2022-07-26 02:25:00|794.73|791.93|794.48|791.68|794.98|792.18|793.98|791.18|0
1658802600000|2022-07-26 02:30:00|794.73|791.93|793.98|791.18|795.48|792.68|793.49|790.69|0
1658802900000|2022-07-26 02:35:00|793.74|790.94|791.99|789.19|793.74|790.94|790.49|787.69|0
1658803200000|2022-07-26 02:40:00|791.87|789.07|791.74|788.94|791.99|789.19|790.25|787.45|0
1658803500000|2022-07-26 02:45:00|791.24|788.44|789.75|786.95|791.49|788.69|789.75|786.95|0
1658803800000|2022-07-26 02:50:00|789.88|787.08|790.62|787.82|790.62|787.82|789.5|786.7|0
1658804100000|2022-07-26 02:55:00|790.74|787.94|792.12|789.32|792.49|789.69|790.62|787.82|0
1658804400000|2022-07-26 03:00:00|791.99|789.19|791.74|788.94|792.49|789.69|790.99|788.19|0
1658804700000|2022-07-26 03:05:00|791.49|788.69|791.24|788.44|791.49|788.69|790.49|787.69|0
1658805000000|2022-07-26 03:10:00|791.12|788.32|790.37|787.57|791.12|788.32|790|787.2|0
1658805300000|2022-07-26 03:15:00|790.62|787.82|790.99|788.19|791.24|788.44|790.24|787.44|0
1658805600000|2022-07-26 03:20:00|791.24|788.44|791.24|788.44|791.49|788.69|790.49|787.69|0
1658805900000|2022-07-26 03:25:00|790.99|788.19|790.99|788.19|791.99|789.19|790.99|788.19|0
1658806200000|2022-07-26 03:30:00|790.74|787.94|791.12|788.32|791.37|788.57|790.49|787.69|0
1658806500000|2022-07-26 03:35:00|790.99|788.19|792.12|789.32|792.24|789.44|790.49|787.69|0
1658806800000|2022-07-26 03:40:00|791.99|789.19|792.24|789.44|793.48|790.68|791.87|789.07|0
1658807100000|2022-07-26 03:45:00|792.49|789.69|793.48|790.68|793.48|790.68|792.49|789.69|0
1658807400000|2022-07-26 03:50:00|793.61|790.81|793.24|790.44|793.73|790.93|792.99|790.19|0
1658807700000|2022-07-26 03:55:00|793.12|790.32|792.24|789.44|793.24|790.44|792.24|789.44|0
1658808000000|2022-07-26 04:00:00|791.99|789.19|792.99|790.19|792.99|790.19|791.87|789.07|0
1658808300000|2022-07-26 04:05:00|792.87|790.07|793.24|790.44|793.48|790.68|792.62|789.82|0
1658808600000|2022-07-26 04:10:00|793.12|790.32|793.24|790.44|793.24|790.44|792.74|789.94|0
1658808900000|2022-07-26 04:15:00|793.12|790.32|793.98|791.18|793.98|791.18|792.99|790.19|0
1658809200000|2022-07-26 04:20:00|794.23|791.43|793.98|791.18|794.73|791.93|793.73|790.93|0
1658809500000|2022-07-26 04:25:00|794.23|791.43|794.98|792.18|795.23|792.43|794.23|791.43|0
1658809800000|2022-07-26 04:30:00|794.73|791.93|794.23|791.43|794.73|791.93|793.98|791.18|0
1658810100000|2022-07-26 04:35:00|794.48|791.68|794.73|791.93|794.73|791.93|794.23|791.43|0
1658810400000|2022-07-26 04:40:00|794.61|791.81|794.23|791.43|794.73|791.93|794.23|791.43|0
1658810700000|2022-07-26 04:45:00|793.98|791.18|793.73|790.93|793.98|791.18|793.48|790.68|0
1658811000000|2022-07-26 04:50:00|793.48|790.68|792.99|790.19|793.48|790.68|792.49|789.69|0
1658811300000|2022-07-26 04:55:00|792.74|789.94|792.74|789.94|792.99|790.19|792.12|789.32|0
1658811600000|2022-07-26 05:00:00|792.87|790.07|791.49|788.69|792.99|790.19|790.99|788.19|0
1658811900000|2022-07-26 05:05:00|791.24|788.44|793.48|790.68|793.86|791.06|791.24|788.44|0
1658812200000|2022-07-26 05:10:00|793.23|790.43|793.23|790.43|794.23|791.43|792.49|789.69|0
1658812500000|2022-07-26 05:15:00|792.99|790.19|795.34|792.54|795.71|792.91|792.74|789.94|0
1658812800000|2022-07-26 05:20:00|795.21|792.41|794.47|791.67|795.71|792.91|793.97|791.17|0
1658813100000|2022-07-26 05:25:00|794.22|791.42|793.72|790.92|794.47|791.67|793.22|790.42|0
1658813400000|2022-07-26 05:30:00|793.22|790.42|793.35|790.55|794.6|791.8|793.22|790.42|0
1658813700000|2022-07-26 05:35:00|793.22|790.42|794.71|791.91|794.71|791.91|792.72|789.92|0
1658814000000|2022-07-26 05:40:00|794.47|791.67|793.72|790.92|794.96|792.16|793.72|790.92|0
1658814300000|2022-07-26 05:45:00|793.97|791.17|793.35|790.55|794.22|791.42|792.97|790.17|0
1658814600000|2022-07-26 05:50:00|793.47|790.67|792.47|789.67|793.72|790.92|792.22|789.42|0
1658814900000|2022-07-26 05:55:00|792.22|789.42|792.47|789.67|793.1|790.3|791.35|788.55|0
1658815200000|2022-07-26 06:00:00|792.97|790.17|791.47|788.67|793.22|790.42|789.73|786.93|0
1658815500000|2022-07-26 06:05:00|791.72|788.92|793.35|790.55|793.35|790.55|791.47|788.67|0
1658815800000|2022-07-26 06:10:00|793.47|790.67|793.72|790.92|794.22|791.42|792.72|789.92|0
1658816100000|2022-07-26 06:15:00|793.85|791.05|794.84|792.04|795.21|792.41|793.35|790.55|0
1658816400000|2022-07-26 06:20:00|794.71|791.91|794.22|791.42|795.22|792.42|793.97|791.17|0
1658816700000|2022-07-26 06:25:00|793.97|791.17|792.48|789.68|794.22|791.42|792.36|789.56|0
1658817000000|2022-07-26 06:30:00|792.73|789.93|794.35|791.55|794.72|791.92|791.98|789.18|0
1658817300000|2022-07-26 06:35:00|794.6|791.8|792.98|790.18|796.47|793.67|792.48|789.68|0
1658817600000|2022-07-26 06:40:00|793.23|790.43|792.86|790.06|793.72|790.92|792.23|789.43|0
1658817900000|2022-07-26 06:45:00|792.73|789.93|794.22|791.42|794.6|791.8|792.48|789.68|0
1658818200000|2022-07-26 06:50:00|794.72|791.92|794.47|791.67|794.97|792.17|793.6|790.8|0
1658818500000|2022-07-26 06:55:00|794.85|792.05|793.97|791.17|795.6|792.8|793.72|790.92|0
1658818800000|2022-07-26 07:00:00|793.72|790.92|792.48|789.68|794.47|791.67|790.36|787.56|0
1658819100000|2022-07-26 07:05:00|792.03|789.63|793.52|791.12|794.02|791.62|791.28|788.88|0
1658819400000|2022-07-26 07:10:00|793.65|791.25|795.27|792.87|795.27|792.87|792.53|790.13|0
1658819700000|2022-07-26 07:15:00|795.52|793.12|791.41|789.01|796.52|794.12|791.41|789.01|0
1658820000000|2022-07-26 07:20:00|791.28|788.88|792.41|790.01|793.02|790.62|790.28|787.88|0
1658820300000|2022-07-26 07:25:00|792.53|790.13|791.53|789.13|792.53|790.13|789.53|787.13|0
1658820600000|2022-07-26 07:30:00|791.66|789.26|791.53|789.13|792.53|790.13|789.53|787.13|0
1658820900000|2022-07-26 07:35:00|791.78|789.38|792.78|790.38|793.77|791.37|791.16|788.76|0
1658821200000|2022-07-26 07:40:00|792.53|790.13|793.4|791|793.52|791.12|791.41|789.01|0
1658821500000|2022-07-26 07:45:00|793.27|790.87|790.78|788.38|793.52|791.12|790.53|788.13|0
1658821800000|2022-07-26 07:50:00|790.53|788.13|789.53|787.13|790.53|788.13|789.28|786.88|0
1658822100000|2022-07-26 07:55:00|789.78|787.38|789.28|786.88|790.28|787.88|787.79|785.39|0
1658822400000|2022-07-26 08:00:00|789.04|786.64|790.78|788.38|791.03|788.63|788.79|786.39|0
1658822700000|2022-07-26 08:05:00|790.53|788.13|792.53|790.13|793.27|790.87|790.53|788.13|0
1658823000000|2022-07-26 08:10:00|792.77|790.37|794.27|791.87|794.77|792.37|792.03|789.63|0
1658823300000|2022-07-26 08:15:00|794.52|792.12|793.27|790.87|795.52|793.12|793.27|790.87|0
1658823600000|2022-07-26 08:20:00|793.4|791|792.77|790.37|793.77|791.37|792.28|789.88|0
1658823900000|2022-07-26 08:25:00|792.65|790.25|792.03|789.63|793.27|790.87|791.53|789.13|0
1658824200000|2022-07-26 08:30:00|792.28|789.88|790.78|788.38|792.53|790.13|789.78|787.38|0
1658824500000|2022-07-26 08:35:00|791.03|788.63|791.53|789.13|792.53|790.13|790.78|788.38|0
1658824800000|2022-07-26 08:40:00|791.28|788.88|791.16|788.76|791.91|789.51|790.78|788.38|0
1658825100000|2022-07-26 08:45:00|791.28|788.88|792.03|789.63|792.77|790.37|790.78|788.38|0
1658825400000|2022-07-26 08:50:00|791.91|789.51|790.78|788.38|792.03|789.63|790.78|788.38|0
1658825700000|2022-07-26 08:55:00|790.66|788.26|791.66|789.26|791.78|789.38|790.03|787.63|0
1658826000000|2022-07-26 09:00:00|791.53|789.13|788.04|785.64|791.53|789.13|788.04|785.64|0
1658826300000|2022-07-26 09:05:00|788.17|785.77|789.03|786.63|789.91|787.51|787.04|784.64|0
1658826600000|2022-07-26 09:10:00|789.28|786.88|789.91|787.51|790.78|788.38|788.54|786.14|0
1658826900000|2022-07-26 09:15:00|790.03|787.63|791.28|788.88|791.78|789.38|789.66|787.26|0
1658827200000|2022-07-26 09:20:00|791.53|789.13|791.53|789.13|792.28|789.88|790.66|788.26|0
1658827500000|2022-07-26 09:25:00|791.78|789.38|793.02|790.62|793.52|791.12|791.53|789.13|0
1658827800000|2022-07-26 09:30:00|793.27|790.87|793.9|791.5|794.52|792.12|792.77|790.37|0
1658828100000|2022-07-26 09:35:00|793.77|791.37|793.27|790.87|795.27|792.87|792.77|790.37|0
1658828400000|2022-07-26 09:40:00|793.15|790.75|792.27|789.87|793.52|791.12|792.03|789.63|0
1658828700000|2022-07-26 09:45:00|792.4|790|791.03|788.63|792.4|790|789.78|787.38|0
1658829000000|2022-07-26 09:50:00|791.28|788.88|790.03|787.63|791.28|788.88|789.78|787.38|0
1658829300000|2022-07-26 09:55:00|790.28|787.88|790.41|788.01|790.78|788.38|790.03|787.63|0
1658829600000|2022-07-26 10:00:00|790.66|788.26|790.41|788.01|791.28|788.88|789.78|787.38|0
1658829900000|2022-07-26 10:05:00|790.53|788.13|791.03|788.63|792.27|789.87|788.66|786.26|0
1658830200000|2022-07-26 10:10:00|790.53|788.13|792.9|790.5|792.9|790.5|789.53|787.13|0
1658830500000|2022-07-26 10:15:00|792.77|790.37|795.27|792.87|795.27|792.87|792.03|789.63|0
1658830800000|2022-07-26 10:20:00|795.52|793.12|799.14|796.74|799.51|797.11|795.52|793.12|0
1658831100000|2022-07-26 10:25:00|799.26|796.86|797.76|795.36|800.75|798.35|797.26|794.86|0
1658831400000|2022-07-26 10:30:00|798.01|795.61|799.26|796.86|800|797.6|796.01|793.61|0
1658831700000|2022-07-26 10:35:00|799.51|797.11|799.75|797.35|800.88|798.48|799.26|796.86|0
1658832000000|2022-07-26 10:40:00|799.51|797.11|798.14|795.74|801|798.6|798.01|795.61|0
1658832300000|2022-07-26 10:45:00|798.01|795.61|796.51|794.11|798.01|795.61|796.01|793.61|0
1658832600000|2022-07-26 10:50:00|796.76|794.36|795.02|792.62|798.14|795.74|794.52|792.12|0
1658832900000|2022-07-26 10:55:00|795.27|792.87|796.26|793.86|796.76|794.36|795.02|792.62|0
1658833200000|2022-07-26 11:00:00|796.14|793.74|794.52|792.12|799.01|796.61|794.27|791.87|0
1658833500000|2022-07-26 11:05:00|795.02|792.62|796.01|793.61|796.51|794.11|794.02|791.62|0
1658833800000|2022-07-26 11:10:00|796.26|793.86|798.01|795.61|799.5|797.1|795.51|793.11|0
1658834100000|2022-07-26 11:15:00|797.76|795.36|798.76|796.36|798.76|796.36|796.26|793.86|0
1658834400000|2022-07-26 11:20:00|799.01|796.61|798.01|795.61|799.01|796.61|797.01|794.61|0
1658834700000|2022-07-26 11:25:00|797.76|795.36|795.51|793.11|798.01|795.61|794.52|792.12|0
1658835000000|2022-07-26 11:30:00|795.27|792.87|794.77|792.37|795.27|792.87|793.77|791.37|0
1658835300000|2022-07-26 11:35:00|795.02|792.62|794.65|792.25|795.76|793.36|794.27|791.87|0
1658835600000|2022-07-26 11:40:00|794.52|792.12|795.51|793.11|796.51|794.11|794.27|791.87|0
1658835900000|2022-07-26 11:45:00|795.27|792.87|794.02|791.62|795.51|793.11|794.02|791.62|0
1658836200000|2022-07-26 11:50:00|793.9|791.5|794.77|792.37|795.15|792.75|792.77|790.37|0
1658836500000|2022-07-26 11:55:00|795.02|792.62|797.26|794.86|797.64|795.24|794.77|792.37|0
1658836800000|2022-07-26 12:00:00|797.51|795.11|796.01|793.61|797.76|795.36|796.01|793.61|0
1658837100000|2022-07-26 12:05:00|795.76|793.36|795.02|792.62|796.01|793.61|794.52|792.12|0
1658837400000|2022-07-26 12:10:00|794.77|792.37|795.26|792.86|795.26|792.86|793.77|791.37|0
1658837700000|2022-07-26 12:15:00|795.39|792.99|798.51|796.11|799.01|796.61|794.77|792.37|0
1658838000000|2022-07-26 12:20:00|798.76|796.36|795.51|793.11|798.76|796.36|795.39|792.99|0
1658838300000|2022-07-26 12:25:00|795.26|792.86|795.02|792.62|795.76|793.36|794.02|791.62|0
1658838600000|2022-07-26 12:30:00|795.26|792.86|793.77|791.37|795.26|792.86|793.52|791.12|0
1658838900000|2022-07-26 12:35:00|793.52|791.12|793.27|790.87|794.27|791.87|792.15|789.75|0
1658839200000|2022-07-26 12:40:00|793.52|791.12|796.76|794.36|796.76|794.36|793.27|790.87|0
1658839500000|2022-07-26 12:45:00|796.51|794.11|799.75|797.35|800.25|797.85|796.26|793.86|0
1658839800000|2022-07-26 12:50:00|800|797.6|799|796.6|801.25|798.85|798.01|795.61|0
1658840100000|2022-07-26 12:55:00|799.25|796.85|797.26|794.86|799.75|797.35|797.26|794.86|0
1658840400000|2022-07-26 13:00:00|797.51|795.11|796.01|793.61|805.74|803.34|796.01|793.61|0
1658840700000|2022-07-26 13:05:00|795.51|793.11|799.25|796.85|799.38|796.98|795.01|792.61|0
1658841000000|2022-07-26 13:10:00|799.5|797.1|802|799.6|802.5|800.1|798.51|796.11|0
1658841300000|2022-07-26 13:15:00|802.25|799.85|802.75|800.35|803.49|801.09|802|799.6|0
1658841600000|2022-07-26 13:20:00|802.63|800.23|802.5|800.1|802.75|800.35|801|798.6|0
1658841900000|2022-07-26 13:25:00|802|799.6|798.75|796.35|804.49|802.09|797.76|795.36|0
1658842200000|2022-07-26 13:30:00|799.5|797.1|805.26|802.86|806.51|804.11|797.01|794.61|0
1658842500000|2022-07-26 13:35:00|805.51|803.11|801.27|798.87|807.5|805.1|800.52|798.12|0
1658842800000|2022-07-26 13:40:00|801.02|798.62|806.01|803.61|806.01|803.61|799.03|796.63|0
1658843100000|2022-07-26 13:45:00|806.26|803.86|808.52|806.12|811.49|809.09|806.01|803.61|0
1658843400000|2022-07-26 13:50:00|808.27|805.87|805.03|802.63|808.52|806.12|801.29|798.89|0
1658843700000|2022-07-26 13:55:00|804.78|802.38|804.78|802.38|807.28|804.88|803.04|800.64|0
1658844000000|2022-07-26 14:00:00|806.91|804.51|802.04|799.64|812.51|810.11|800.05|797.65|0
1658844300000|2022-07-26 14:05:00|801.79|799.39|803.79|801.39|804.53|802.13|800.79|798.39|0
1658844600000|2022-07-26 14:10:00|804.04|801.64|809.02|806.62|810.27|807.87|801.29|798.89|0
1658844900000|2022-07-26 14:15:00|808.52|806.12|808.77|806.37|810.27|807.87|806.03|803.63|0
1658845200000|2022-07-26 14:20:00|808.52|806.12|813.76|811.36|814.01|811.61|808.02|805.62|0
1658845500000|2022-07-26 14:25:00|813.51|811.11|812.01|809.61|814.26|811.86|810.77|808.37|0
1658845800000|2022-07-26 14:30:00|812.26|809.86|814.14|811.74|815.75|813.35|811.51|809.11|0
1658846100000|2022-07-26 14:35:00|813.76|811.36|813.26|810.86|815.75|813.35|811.51|809.11|0
1658846400000|2022-07-26 14:40:00|813.76|811.36|812.26|809.86|814.76|812.36|810.52|808.12|0
1658846700000|2022-07-26 14:45:00|812.01|809.61|811.27|808.87|812.26|809.86|809.77|807.37|0
1658847000000|2022-07-26 14:50:00|811.51|809.11|814.51|812.11|814.51|812.11|810.02|807.62|0
1658847300000|2022-07-26 14:55:00|815.26|812.86|808.27|805.87|816|813.6|808.27|805.87|0
1658847600000|2022-07-26 15:00:00|808.77|806.37|812.26|809.86|812.26|809.86|806.53|804.13|0
1658847900000|2022-07-26 15:05:00|812.51|810.11|816.75|814.35|818|815.6|812.51|810.11|0
1658848200000|2022-07-26 15:10:00|817|814.6|814.98|812.58|817|814.6|814.74|812.34|0
1658848500000|2022-07-26 15:15:00|814.24|811.84|815.73|813.33|816.73|814.33|813.49|811.09|0
1658848800000|2022-07-26 15:20:00|815.98|813.58|819.47|817.07|819.97|817.57|815.23|812.83|0
1658849100000|2022-07-26 15:25:00|819.23|816.83|823.73|821.33|824.71|822.31|818.98|816.58|0
1658849400000|2022-07-26 15:30:00|823.98|821.58|823.49|821.09|827.23|824.83|823.24|820.84|0
1658849700000|2022-07-26 15:35:00|823.86|821.46|826.23|823.83|827.73|825.33|823.37|820.97|0
1658850000000|2022-07-26 15:40:00|826.48|824.08|824.23|821.83|826.98|824.58|822.49|820.09|0
1658850300000|2022-07-26 15:45:00|823.98|821.58|827.23|824.83|827.48|825.08|823.73|821.33|0
1658850600000|2022-07-26 15:50:00|827.73|825.33|831.47|829.07|832.47|830.07|825.23|822.83|0
1658850900000|2022-07-26 15:55:00|831.72|829.32|831.47|829.07|832.22|829.82|828.72|826.32|0
1658851200000|2022-07-26 16:00:00|831.72|829.32|828.72|826.32|833.21|830.81|828.72|826.32|0
1658851500000|2022-07-26 16:05:00|828.97|826.57|829.72|827.32|831.97|829.57|827.73|825.33|0
1658851800000|2022-07-26 16:10:00|829.97|827.57|831.22|828.82|832.96|830.56|829.72|827.32|0
1658852100000|2022-07-26 16:15:00|830.97|828.57|828.35|825.95|830.97|828.57|826.73|824.33|0
1658852400000|2022-07-26 16:20:00|828.47|826.07|825.98|823.58|830.72|828.32|825.23|822.83|0
1658852700000|2022-07-26 16:25:00|825.48|823.08|825.48|823.08|827.97|825.57|824.48|822.08|0
1658853000000|2022-07-26 16:30:00|825.23|822.83|821.49|819.09|825.23|822.83|821.49|819.09|0
1658853300000|2022-07-26 16:35:00|821.24|818.84|824.23|821.83|824.23|821.83|820.74|818.34|0
1658853600000|2022-07-26 16:40:00|824.48|822.08|827.48|825.08|827.73|825.33|824.48|822.08|0
1658853900000|2022-07-26 16:45:00|827.23|824.83|824.73|822.33|828.47|826.07|823.73|821.33|0
1658854200000|2022-07-26 16:50:00|824.48|822.08|820.98|818.58|824.73|822.33|820.98|818.58|0
1658854500000|2022-07-26 16:55:00|821.23|818.83|821.48|819.08|822.23|819.83|819.73|817.33|0
1658854800000|2022-07-26 17:00:00|821.23|818.83|817.74|815.34|822.73|820.33|817.74|815.34|0
1658855100000|2022-07-26 17:05:00|817.49|815.09|815.97|813.57|819.71|817.31|815.72|813.32|0
1658855400000|2022-07-26 17:10:00|815.47|813.07|818.47|816.07|818.71|816.31|813.97|811.57|0
1658855700000|2022-07-26 17:15:00|818.22|815.82|820.71|818.31|820.96|818.56|818.22|815.82|0
1658856000000|2022-07-26 17:20:00|820.46|818.06|817.72|815.32|821.21|818.81|815.97|813.57|0
1658856300000|2022-07-26 17:25:00|818.22|815.82|815.47|813.07|819.21|816.81|814.72|812.32|0
1658856600000|2022-07-26 17:30:00|815.22|812.82|821.96|819.56|821.96|819.56|814.72|812.32|0
1658856900000|2022-07-26 17:35:00|822.21|819.81|822.21|819.81|822.71|820.31|820.21|817.81|0
1658857200000|2022-07-26 17:40:00|822.46|820.06|821.21|818.81|823.21|820.81|820.71|818.31|0
1658857500000|2022-07-26 17:45:00|820.96|818.56|823.7|821.3|824.45|822.05|820.96|818.56|0
1658857800000|2022-07-26 17:50:00|823.46|821.06|822.21|819.81|824.2|821.8|820.96|818.56|0
1658858100000|2022-07-26 17:55:00|821.96|819.56|824.7|822.3|824.7|822.3|821.21|818.81|0
1658858400000|2022-07-26 18:00:00|824.45|822.05|817.22|814.82|824.7|822.3|816.47|814.07|0
1658858700000|2022-07-26 18:05:00|816.97|814.57|823.95|821.55|824.45|822.05|814.22|811.82|0
1658859000000|2022-07-26 18:10:00|823.21|820.81|823.45|821.05|825.2|822.8|821.71|819.31|0
1658859300000|2022-07-26 18:15:00|823.7|821.3|827.45|825.05|827.95|825.55|823.45|821.05|0
1658859600000|2022-07-26 18:20:00|827.7|825.3|827.2|824.8|829.19|826.79|826.2|823.8|0
1658859900000|2022-07-26 18:25:00|827.45|825.05|831.94|829.54|832.19|829.79|826.95|824.55|0
1658860200000|2022-07-26 18:30:00|832.19|829.79|833.69|831.29|834.19|831.79|831.69|829.29|0
1658860500000|2022-07-26 18:35:00|833.44|831.04|834.94|832.54|834.94|832.54|831.69|829.29|0
1658860800000|2022-07-26 18:40:00|834.69|832.29|833.2|830.8|835.19|832.79|832.7|830.3|0
1658861100000|2022-07-26 18:45:00|833.45|831.05|834.7|832.3|834.7|832.3|831.71|829.31|0
1658861400000|2022-07-26 18:50:00|834.45|832.05|831.21|828.81|835.2|832.8|829.71|827.31|0
1658861700000|2022-07-26 18:55:00|831.46|829.06|830.21|827.81|833.2|830.8|829.96|827.56|0
1658862000000|2022-07-26 19:00:00|830.71|828.31|834.95|832.55|835.2|832.8|829.46|827.06|0
1658862300000|2022-07-26 19:05:00|834.7|832.3|835.95|833.55|837.95|835.55|833.95|831.55|0
1658862600000|2022-07-26 19:10:00|836.2|833.8|831.46|829.06|836.95|834.55|829.71|827.31|0
1658862900000|2022-07-26 19:15:00|830.96|828.56|830.71|828.31|831.71|829.31|828.71|826.31|0
1658863200000|2022-07-26 19:20:00|830.96|828.56|830.69|828.29|832.19|829.79|827.95|825.55|0
1658863500000|2022-07-26 19:25:00|830.44|828.04|829.69|827.29|832.94|830.54|829.44|827.04|0
1658863800000|2022-07-26 19:30:00|828.94|826.54|828.45|826.05|831.69|829.29|827.2|824.8|0
1658864100000|2022-07-26 19:35:00|828.2|825.8|826.45|824.05|830.69|828.29|826.2|823.8|0
1658864400000|2022-07-26 19:40:00|826.2|823.8|830.44|828.04|831.44|829.04|825.45|823.05|0
1658864700000|2022-07-26 19:45:00|830.19|827.79|831.47|829.07|834.47|832.07|829.44|827.04|0
1658865000000|2022-07-26 19:50:00|830.97|828.57|824.73|822.33|833.71|831.31|824.73|822.33|0
1658865300000|2022-07-26 19:55:00|823.98|821.58|828.45|826.05|830.45|828.05|822.46|820.06|0
1658865600000|2022-07-26 20:00:00|828.7|826.3|829.2|826.8|835.69|833.29|813.98|811.58|0
1658865900000|2022-07-26 20:05:00|828.08|825.68|817.97|815.57|828.33|825.93|816.73|814.33|0
1658866200000|2022-07-26 20:10:00|818.22|815.82|819.72|817.32|819.97|817.57|815.73|813.33|0
1658866500000|2022-07-26 20:15:00|818.67|815.87|819.4|816.6|820.9|818.1|817.16|814.36|0
1658866800000|2022-07-26 20:20:00|819.65|816.85|819.53|816.73|821.03|818.23|819.15|816.35|0
1658867100000|2022-07-26 20:25:00|819.15|816.35|818.78|815.98|820.78|817.98|818.65|815.85|0
1658867400000|2022-07-26 20:30:00|818.9|816.1|818.15|815.35|819.15|816.35|817.91|815.11|0
1658867700000|2022-07-26 20:35:00|817.91|815.11|816.54|813.74|818.15|815.35|815.16|812.36|0
1658868000000|2022-07-26 20:40:00|815.91|813.11|817.29|814.49|818.15|815.35|815.66|812.86|0
1658868300000|2022-07-26 20:45:00|817.41|814.61|815.16|812.36|817.54|814.74|814.79|811.99|0
1658868600000|2022-07-26 20:50:00|815.29|812.49|815.41|812.61|816.41|813.61|814.66|811.86|0
1658868900000|2022-07-26 20:55:00|815.91|813.11|812.27|809.47|816.41|813.61|812.05|809.25|0
1658869200000|2022-07-26 21:00:00|812.17|809.37|813.77|810.97|815.08|812.28|811.98|809.18|0
1658869500000|2022-07-26 21:05:00|813.47|810.67|811.76|808.96|813.69|810.89|811.76|808.96|0
1658869800000|2022-07-26 21:10:00|812.01|809.21|811.94|809.14|812.01|809.21|811.65|808.85|0
1658870100000|2022-07-26 21:15:00|812.01|809.21|811.5|808.7|812.05|809.25|811.24|808.44|0
1658870400000|2022-07-26 21:20:00|811.54|808.74|812.31|809.51|812.45|809.65|810.95|808.15|0
1658870700000|2022-07-26 21:25:00|811.39|808.59|811.35|808.55|811.76|808.96|810.56|807.76|0
1658871000000|2022-07-26 21:30:00|811.54|808.74|811.1|808.3|811.54|808.74|810.59|807.79|0
1658871300000|2022-07-26 21:35:00|810.8|808|811.79|808.99|812.27|809.47|810.8|808|0
1658871600000|2022-07-26 21:40:00|811.87|809.07|813.95|811.15|814.61|811.81|811.83|809.03|0
1658871900000|2022-07-26 21:45:00|813.99|811.19|813.76|810.96|814.2|811.4|813.51|810.71|0
1658872200000|2022-07-26 21:50:00|813.8|811|813.73|810.93|814.06|811.26|813.73|810.93|0
1658872500000|2022-07-26 21:55:00|813.69|810.89|811.77|808.97|813.69|810.89|811.33|808.53|0
1658872800000|2022-07-26 22:00:00|812.05|809.25|806.18|803.38|812.05|809.25|806.18|803.38|0
1658873100000|2022-07-26 22:05:00|804.93|802.13|797.2|794.4|805.43|802.63|796.95|794.15|0
1658873400000|2022-07-26 22:10:00|794.7|791.9|795.81|793.01|796.68|793.88|792.71|789.91|0
1658873700000|2022-07-26 22:15:00|795.93|793.13|799.3|796.5|799.42|796.62|795.93|793.13|0
1658874000000|2022-07-26 22:20:00|799.42|796.62|798.92|796.12|800.17|797.37|798.42|795.62|0
1658874300000|2022-07-26 22:25:00|798.8|796|800.92|798.12|800.92|798.12|798.8|796|0
1658874600000|2022-07-26 22:30:00|800.42|797.62|798.42|795.62|800.67|797.87|798.42|795.62|0
1658874900000|2022-07-26 22:35:00|798.67|795.87|803.66|800.86|803.66|800.86|798.42|795.62|0
1658875200000|2022-07-26 22:40:00|803.54|800.74|804.66|801.86|805.91|803.11|803.16|800.36|0
1658875500000|2022-07-26 22:45:00|804.41|801.61|806.16|803.36|806.41|803.61|803.66|800.86|0
1658875800000|2022-07-26 22:50:00|805.91|803.11|806.91|804.11|807.41|804.61|805.66|802.86|0
1658876100000|2022-07-26 22:55:00|806.79|803.99|805.41|802.61|806.91|804.11|805.16|802.36|0
1658876400000|2022-07-26 23:00:00|804.91|802.11|805.66|802.86|805.79|802.99|803.41|800.61|0
1658876700000|2022-07-26 23:05:00|805.41|802.61|804.16|801.36|806.41|803.61|803.66|800.86|0
1658877000000|2022-07-26 23:10:00|804.41|801.61|802.67|799.87|804.91|802.11|801.92|799.12|0
1658877300000|2022-07-26 23:15:00|802.55|799.75|802.91|800.11|803.66|800.86|801.92|799.12|0
1658877600000|2022-07-26 23:20:00|802.79|799.99|803.29|800.49|804.16|801.36|802.66|799.86|0
1658877900000|2022-07-26 23:25:00|803.16|800.36|801.55|798.75|803.41|800.61|801.42|798.62|0
1658878200000|2022-07-26 23:30:00|801.42|798.62|800.92|798.12|801.42|798.62|799.92|797.12|0
1658878500000|2022-07-26 23:35:00|800.67|797.87|798.92|796.12|800.67|797.87|798.42|795.62|0
1658878800000|2022-07-26 23:40:00|798.67|795.87|798.3|795.5|799.17|796.37|797.43|794.63|0
1658879100000|2022-07-26 23:45:00|798.17|795.37|796.68|793.88|798.8|796|796.68|793.88|0
1658879400000|2022-07-26 23:50:00|796.43|793.63|795.43|792.63|796.68|793.88|795.18|792.38|0
1658879700000|2022-07-26 23:55:00|795.18|792.38|797.67|794.87|797.92|795.12|795.18|792.38|0
1658880000000|2022-07-27 00:00:00|797.43|794.63|800.92|798.12|801.42|798.62|796.68|793.88|0
1658880300000|2022-07-27 00:05:00|800.67|797.87|797.43|794.63|800.67|797.87|796.93|794.13|0
1658880600000|2022-07-27 00:10:00|797.67|794.87|797.8|795|798.67|795.87|797.18|794.38|0
1658880900000|2022-07-27 00:15:00|797.18|794.38|796.18|793.38|797.18|794.38|795.43|792.63|0
1658881200000|2022-07-27 00:20:00|795.93|793.13|796.68|793.88|797.92|795.12|795.18|792.38|0
1658881500000|2022-07-27 00:25:00|797.18|794.38|797.18|794.38|797.67|794.87|796.43|793.63|0
1658881800000|2022-07-27 00:30:00|797.31|794.51|798.69|795.89|799.44|796.64|797.31|794.51|0
1658882100000|2022-07-27 00:35:00|798.57|795.77|798.94|796.14|799.69|796.89|798.44|795.64|0
1658882400000|2022-07-27 00:40:00|798.82|796.02|797.7|794.9|799.69|796.89|797.7|794.9|0
1658882700000|2022-07-27 00:45:00|797.58|794.78|798.94|796.14|799.69|796.89|796.7|793.9|0
1658883000000|2022-07-27 00:50:00|798.69|795.89|799.19|796.39|799.32|796.52|798.07|795.27|0
1658883300000|2022-07-27 00:55:00|798.94|796.14|798.94|796.14|798.94|796.14|797.7|794.9|0
1658883600000|2022-07-27 01:00:00|799.07|796.27|798.32|795.52|799.19|796.39|797.7|794.9|0
1658883900000|2022-07-27 01:05:00|798.44|795.64|798.94|796.14|799.44|796.64|798.44|795.64|0
1658884200000|2022-07-27 01:10:00|799.07|796.27|799.94|797.14|799.94|797.14|798.69|795.89|0
1658884500000|2022-07-27 01:15:00|799.82|797.02|801.69|798.89|802.18|799.38|799.69|796.89|0
1658884800000|2022-07-27 01:20:00|801.44|798.64|802.56|799.76|802.93|800.13|800.94|798.14|0
1658885100000|2022-07-27 01:25:00|802.43|799.63|803.43|800.63|804.18|801.38|802.43|799.63|0
1658885400000|2022-07-27 01:30:00|803.68|800.88|801.07|798.27|804.18|801.38|800.19|797.39|0
1658885700000|2022-07-27 01:35:00|800.94|798.14|801.93|799.13|802.43|799.63|800.69|797.89|0
1658886000000|2022-07-27 01:40:00|801.69|798.89|803.18|800.38|803.43|800.63|801.69|798.89|0
1658886300000|2022-07-27 01:45:00|803.06|800.26|800.94|798.14|803.18|800.38|800.94|798.14|0
1658886600000|2022-07-27 01:50:00|801.19|798.39|801.19|798.39|802.43|799.63|801.19|798.39|0
1658886900000|2022-07-27 01:55:00|801.32|798.52|801.32|798.52|801.93|799.13|800.69|797.89|0
1658887200000|2022-07-27 02:00:00|801.19|798.39|800.19|797.39|801.19|798.39|799.19|796.39|0
1658887500000|2022-07-27 02:05:00|800.44|797.64|800.57|797.77|801.19|798.39|800.32|797.52|0
1658887800000|2022-07-27 02:10:00|800.69|797.89|801.93|799.13|802.68|799.88|800.69|797.89|0
1658888100000|2022-07-27 02:15:00|801.69|798.89|801.68|798.88|802.56|799.76|801.68|798.88|0
1658888400000|2022-07-27 02:20:00|801.44|798.64|800.94|798.14|801.68|798.88|800.69|797.89|0
1658888700000|2022-07-27 02:25:00|800.69|797.89|801.93|799.13|801.93|799.13|800.44|797.64|0
1658889000000|2022-07-27 02:30:00|801.68|798.88|801.68|798.88|801.81|799.01|800.69|797.89|0
1658889300000|2022-07-27 02:35:00|801.81|799.01|801.44|798.64|801.93|799.13|801.19|798.39|0
1658889600000|2022-07-27 02:40:00|801.68|798.88|801.81|799.01|801.93|799.13|801.44|798.64|0
1658889900000|2022-07-27 02:45:00|801.68|798.88|801.44|798.64|801.93|799.13|800.94|798.14|0
1658890200000|2022-07-27 02:50:00|801.19|798.39|799.69|796.89|801.19|798.39|799.19|796.39|0
1658890500000|2022-07-27 02:55:00|799.94|797.14|799.94|797.14|800.44|797.64|799.57|796.77|0
1658890800000|2022-07-27 03:00:00|799.69|796.89|799.44|796.64|800.44|797.64|799.19|796.39|0
1658891100000|2022-07-27 03:05:00|799.19|796.39|798.44|795.64|799.69|796.89|798.19|795.39|0
1658891400000|2022-07-27 03:10:00|798.32|795.52|797.57|794.77|798.44|795.64|797.44|794.64|0
1658891700000|2022-07-27 03:15:00|797.69|794.89|798.19|795.39|798.44|795.64|796.95|794.15|0
1658892000000|2022-07-27 03:20:00|797.94|795.14|798.19|795.39|798.94|796.14|797.94|795.14|0
1658892300000|2022-07-27 03:25:00|798.07|795.27|798.69|795.89|798.94|796.14|797.94|795.14|0
1658892600000|2022-07-27 03:30:00|798.44|795.64|798.94|796.14|799.19|796.39|798.44|795.64|0
1658892900000|2022-07-27 03:35:00|798.69|795.89|799.19|796.39|799.44|796.64|798.44|795.64|0
1658893200000|2022-07-27 03:40:00|799.44|796.64|799.44|796.64|799.69|796.89|799.19|796.39|0
1658893500000|2022-07-27 03:45:00|799.19|796.39|799.44|796.64|799.44|796.64|798.69|795.89|0
1658893800000|2022-07-27 03:50:00|799.32|796.52|799.19|796.39|799.69|796.89|799.19|796.39|0
1658894100000|2022-07-27 03:55:00|798.94|796.14|799.19|796.39|799.19|796.39|798.69|795.89|0
1658894400000|2022-07-27 04:00:00|798.94|796.14|798.94|796.14|799.19|796.39|798.69|795.89|0
1658894700000|2022-07-27 04:05:00|799.19|796.39|798.19|795.39|799.19|796.39|798.19|795.39|0
1658895000000|2022-07-27 04:10:00|797.94|795.14|797.69|794.89|798.19|795.39|797.69|794.89|0
1658895300000|2022-07-27 04:15:00|797.44|794.64|797.94|795.14|798.19|795.39|796.7|793.9|0
1658895600000|2022-07-27 04:20:00|797.69|794.89|797.19|794.39|797.69|794.89|797.19|794.39|0
1658895900000|2022-07-27 04:25:00|797.07|794.27|797.44|794.64|797.44|794.64|796.94|794.14|0
1658896200000|2022-07-27 04:30:00|797.19|794.39|798.07|795.27|798.19|795.39|797.19|794.39|0
1658896500000|2022-07-27 04:35:00|797.94|795.14|797.69|794.89|798.19|795.39|797.44|794.64|0
1658896800000|2022-07-27 04:40:00|797.32|794.52|795.95|793.15|797.44|794.64|795.95|793.15|0
1658897100000|2022-07-27 04:45:00|795.83|793.03|792.7|789.9|796.2|793.4|792.7|789.9|0
1658897400000|2022-07-27 04:50:00|792.45|789.65|792.45|789.65|793.2|790.4|791.09|788.29|0
1658897700000|2022-07-27 04:55:00|792.7|789.9|792.21|789.41|792.95|790.15|791.96|789.16|0
1658898000000|2022-07-27 05:00:00|791.96|789.16|793.33|790.53|793.45|790.65|791.71|788.91|0
1658898300000|2022-07-27 05:05:00|793.45|790.65|792.95|790.15|793.95|791.15|792.95|790.15|0
1658898600000|2022-07-27 05:10:00|793.08|790.28|791.72|788.92|793.2|790.4|791.35|788.55|0
1658898900000|2022-07-27 05:15:00|791.47|788.67|792.72|789.92|792.72|789.92|790.72|787.92|0
1658899200000|2022-07-27 05:20:00|792.6|789.8|793.46|790.66|793.71|790.91|792.6|789.8|0
1658899500000|2022-07-27 05:25:00|793.71|790.91|791.22|788.42|793.96|791.16|791.22|788.42|0
1658899800000|2022-07-27 05:30:00|791.1|788.3|791.22|788.42|791.72|788.92|789.72|786.92|0
1658900100000|2022-07-27 05:35:00|791.47|788.67|792.47|789.67|792.47|789.67|790.47|787.67|0
1658900400000|2022-07-27 05:40:00|792.72|789.92|792.1|789.3|792.96|790.16|791.97|789.17|0
1658900700000|2022-07-27 05:45:00|792.22|789.42|793.46|790.66|793.96|791.16|791.97|789.17|0
1658901000000|2022-07-27 05:50:00|793.21|790.41|794.96|792.16|795.21|792.41|793.21|790.41|0
1658901300000|2022-07-27 05:55:00|794.71|791.91|793.59|790.79|794.96|792.16|793.21|790.41|0
1658901600000|2022-07-27 06:00:00|794.46|791.66|790.97|788.17|794.96|792.16|790.97|788.17|0
1658901900000|2022-07-27 06:05:00|790.85|788.05|792.22|789.42|792.72|789.92|790.85|788.05|0
1658902200000|2022-07-27 06:10:00|792.1|789.3|792.47|789.67|792.71|789.91|791.47|788.67|0
1658902500000|2022-07-27 06:15:00|792.22|789.42|794.71|791.91|794.71|791.91|791.97|789.17|0
1658902800000|2022-07-27 06:20:00|794.96|792.16|793.96|791.16|794.96|792.16|793.21|790.41|0
1658903100000|2022-07-27 06:25:00|794.21|791.41|793.96|791.16|794.96|792.16|792.71|789.91|0
1658903400000|2022-07-27 06:30:00|794.46|791.66|794.09|791.29|794.84|792.04|792.47|789.67|0
1658903700000|2022-07-27 06:35:00|793.96|791.16|794.71|791.91|794.71|791.91|792.96|790.16|0
1658904000000|2022-07-27 06:40:00|794.59|791.79|794.34|791.54|794.71|791.91|793.46|790.66|0
1658904300000|2022-07-27 06:45:00|794.21|791.41|796.34|793.54|796.34|793.54|793.96|791.16|0
1658904600000|2022-07-27 06:50:00|796.45|793.65|795.21|792.41|797.45|794.65|795.21|792.41|0
1658904900000|2022-07-27 06:55:00|795.46|792.66|796.45|793.65|796.45|793.65|794.96|792.16|0
1658905200000|2022-07-27 07:00:00|796.21|793.41|793.96|791.16|796.7|793.9|793.84|791.04|0
1658905500000|2022-07-27 07:05:00|793.76|791.36|793.76|791.36|794.26|791.86|792.15|789.75|0
1658905800000|2022-07-27 07:10:00|794.01|791.61|794.01|791.61|794.26|791.86|791.77|789.37|0
1658906100000|2022-07-27 07:15:00|794.14|791.74|791.48|789.08|794.26|791.86|790.98|788.58|0
1658906400000|2022-07-27 07:20:00|791.61|789.21|789.23|786.83|792.35|789.95|788.23|785.83|0
1658906700000|2022-07-27 07:25:00|789.48|787.08|788.86|786.46|790.48|788.08|788.36|785.96|0
1658907000000|2022-07-27 07:30:00|788.73|786.33|790.48|788.08|790.61|788.21|788.23|785.83|0
1658907300000|2022-07-27 07:35:00|790.23|787.83|789.48|787.08|790.48|788.08|789.48|787.08|0
1658907600000|2022-07-27 07:40:00|789.23|786.83|791.23|788.83|791.73|789.33|788.98|786.58|0
1658907900000|2022-07-27 07:45:00|791.36|788.96|789.48|787.08|791.73|789.33|788.48|786.08|0
1658908200000|2022-07-27 07:50:00|789.23|786.83|793.6|791.2|793.85|791.45|789.23|786.83|0
1658908500000|2022-07-27 07:55:00|793.47|791.07|791.97|789.57|793.97|791.57|791.97|789.57|0
1658908800000|2022-07-27 08:00:00|792.22|789.82|789.36|786.96|792.47|790.07|789.36|786.96|0
1658909100000|2022-07-27 08:05:00|789.48|787.08|785.62|783.22|789.86|787.46|783.24|780.84|0
1658909400000|2022-07-27 08:10:00|785.37|782.97|785.87|783.47|785.99|783.59|784.24|781.84|0
1658909700000|2022-07-27 08:15:00|785.74|783.34|788.22|785.82|788.22|785.82|785.24|782.84|0
1658910000000|2022-07-27 08:20:00|788.1|785.7|789.22|786.82|789.72|787.32|787.72|785.32|0
1658910300000|2022-07-27 08:25:00|789.47|787.07|789.35|786.95|790.21|787.81|788.72|786.32|0
1658910600000|2022-07-27 08:30:00|789.47|787.07|787.72|785.32|789.47|787.07|786.72|784.32|0
1658910900000|2022-07-27 08:35:00|787.85|785.45|788.72|786.32|788.97|786.57|786.97|784.57|0
1658911200000|2022-07-27 08:40:00|788.47|786.07|787.72|785.32|789.96|787.56|787.35|784.95|0
1658911500000|2022-07-27 08:45:00|787.6|785.2|787.72|785.32|788.72|786.32|787.47|785.07|0
1658911800000|2022-07-27 08:50:00|787.85|785.45|787.47|785.07|788.72|786.32|786.22|783.82|0
1658912100000|2022-07-27 08:55:00|787.22|784.82|788.72|786.32|788.72|786.32|787.22|784.82|0
1658912400000|2022-07-27 09:00:00|788.97|786.57|787.72|785.32|789.72|787.32|787.35|784.95|0
1658912700000|2022-07-27 09:05:00|787.6|785.2|786.97|784.57|787.72|785.32|786.72|784.32|0
1658913000000|2022-07-27 09:10:00|787.22|784.82|789.47|787.07|789.47|787.07|786.97|784.57|0
1658913300000|2022-07-27 09:15:00|789.35|786.95|788.72|786.32|789.47|787.07|788.22|785.82|0
1658913600000|2022-07-27 09:20:00|788.47|786.07|789.71|787.31|789.84|787.44|788.22|785.82|0
1658913900000|2022-07-27 09:25:00|789.6|787.2|788.87|786.47|790.24|787.84|788.87|786.47|0
1658914200000|2022-07-27 09:30:00|788.74|786.34|787.74|785.34|789.49|787.09|787.24|784.84|0
1658914500000|2022-07-27 09:35:00|787.49|785.09|787.99|785.59|789.24|786.84|786|783.6|0
1658914800000|2022-07-27 09:40:00|787.87|785.47|788.24|785.84|788.99|786.59|787.24|784.84|0
1658915100000|2022-07-27 09:45:00|788.49|786.09|790.74|788.34|791.24|788.84|788.24|785.84|0
1658915400000|2022-07-27 09:50:00|790.37|787.97|792.23|789.83|792.98|790.58|790.37|787.97|0
1658915700000|2022-07-27 09:55:00|791.98|789.58|791.24|788.84|792.98|790.58|791.24|788.84|0
1658916000000|2022-07-27 10:00:00|790.99|788.59|792.98|790.58|793.98|791.58|790.99|788.59|0
1658916300000|2022-07-27 10:05:00|792.73|790.33|792.36|789.96|793.98|791.58|791.98|789.58|0
1658916600000|2022-07-27 10:10:00|792.48|790.08|793.23|790.83|793.98|791.58|792.48|790.08|0
1658916900000|2022-07-27 10:15:00|793.36|790.96|794.11|791.71|794.48|792.08|793.23|790.83|0
1658917200000|2022-07-27 10:20:00|794.23|791.83|795.36|792.96|795.73|793.33|793.73|791.33|0
1658917500000|2022-07-27 10:25:00|795.23|792.83|795.48|793.08|795.48|793.08|792.98|790.58|0
1658917800000|2022-07-27 10:30:00|795.36|792.96|794.36|791.96|797.47|795.07|793.98|791.58|0
1658918100000|2022-07-27 10:35:00|794.23|791.83|793.73|791.33|794.48|792.08|792.98|790.58|0
1658918400000|2022-07-27 10:40:00|793.48|791.08|793.48|791.08|793.73|791.33|792.48|790.08|0
1658918700000|2022-07-27 10:45:00|794.23|791.83|794.36|791.96|795.48|793.08|793.23|790.83|0
1658919000000|2022-07-27 10:50:00|794.48|792.08|794.48|792.08|794.98|792.58|793.23|790.83|0
1658919300000|2022-07-27 10:55:00|794.36|791.96|793.23|790.83|794.61|792.21|792.61|790.21|0
1658919600000|2022-07-27 11:00:00|792.98|790.58|795.97|793.57|796.22|793.82|792.98|790.58|0
1658919900000|2022-07-27 11:05:00|795.72|793.32|797.72|795.32|797.97|795.57|795.23|792.83|0
1658920200000|2022-07-27 11:10:00|797.85|795.45|796.22|793.82|798.47|796.07|795.97|793.57|0
1658920500000|2022-07-27 11:15:00|796.47|794.07|796.47|794.07|796.97|794.57|795.97|793.57|0
1658920800000|2022-07-27 11:20:00|796.22|793.82|795.72|793.32|796.72|794.32|795.47|793.07|0
1658921100000|2022-07-27 11:25:00|795.47|793.07|795.36|792.96|795.47|793.07|793.98|791.58|0
1658921400000|2022-07-27 11:30:00|795.47|793.07|795.23|792.83|795.47|793.07|793.73|791.33|0
1658921700000|2022-07-27 11:35:00|794.98|792.58|796.22|793.82|797.47|795.07|794.73|792.33|0
1658922000000|2022-07-27 11:40:00|796.47|794.07|794.98|792.58|796.47|794.07|794.36|791.96|0
1658922300000|2022-07-27 11:45:00|794.86|792.46|796.72|794.32|796.72|794.32|794.23|791.83|0
1658922600000|2022-07-27 11:50:00|796.47|794.07|795.47|793.07|796.97|794.57|794.73|792.33|0
1658922900000|2022-07-27 11:55:00|795.6|793.2|797.22|794.82|797.72|795.32|794.48|792.08|0
1658923200000|2022-07-27 12:00:00|795.97|793.57|795.97|793.57|797.47|795.07|795.47|793.07|0
1658923500000|2022-07-27 12:05:00|795.47|793.07|795.72|793.32|795.97|793.57|794.48|792.08|0
1658923800000|2022-07-27 12:10:00|795.97|793.57|794.23|791.83|795.97|793.57|794.23|791.83|0
1658924100000|2022-07-27 12:15:00|793.98|791.58|791.98|789.58|794.98|792.58|791.98|789.58|0
1658924400000|2022-07-27 12:20:00|792.23|789.83|793.73|791.33|793.73|791.33|791.48|789.08|0
1658924700000|2022-07-27 12:25:00|793.48|791.08|794.61|792.21|794.61|792.21|792.48|790.08|0
1658925000000|2022-07-27 12:30:00|794.73|792.33|793.98|791.58|797.47|795.07|792.98|790.58|0
1658925300000|2022-07-27 12:35:00|793.73|791.33|793.86|791.46|795.22|792.82|793.23|790.83|0
1658925600000|2022-07-27 12:40:00|793.98|791.58|793.73|791.33|796.22|793.82|793.73|791.33|0
1658925900000|2022-07-27 12:45:00|793.98|791.58|792.23|789.83|794.23|791.83|792.23|789.83|0
1658926200000|2022-07-27 12:50:00|792.48|790.08|791.48|789.08|792.73|790.33|790.73|788.33|0
1658926500000|2022-07-27 12:55:00|791.23|788.83|791.48|789.08|791.98|789.58|789.99|787.59|0
1658926800000|2022-07-27 13:00:00|791.23|788.83|791.73|789.33|792.23|789.83|790.48|788.08|0
1658927100000|2022-07-27 13:05:00|791.61|789.21|791.73|789.33|791.98|789.58|790.48|788.08|0
1658927400000|2022-07-27 13:10:00|791.48|789.08|788.99|786.59|791.73|789.33|788.99|786.59|0
1658927700000|2022-07-27 13:15:00|789.24|786.84|788.74|786.34|789.74|787.34|788.49|786.09|0
1658928000000|2022-07-27 13:20:00|788.99|786.59|790.24|787.84|792.98|790.58|788.24|785.84|0
1658928300000|2022-07-27 13:25:00|790.12|787.72|793.48|791.08|793.98|791.58|789.24|786.84|0
1658928600000|2022-07-27 13:30:00|791.98|789.58|795.47|793.07|796.72|794.32|789.49|787.09|0
1658928900000|2022-07-27 13:35:00|794.97|792.57|787.74|785.34|795.22|792.82|787.24|784.84|0
1658929200000|2022-07-27 13:40:00|786.99|784.59|784|781.6|788.24|785.84|782.75|780.35|0
1658929500000|2022-07-27 13:45:00|784.5|782.1|781.51|779.11|785.99|783.59|780.76|778.36|0
1658929800000|2022-07-27 13:50:00|781.76|779.36|783.25|780.85|784|781.6|781.26|778.86|0
1658930100000|2022-07-27 13:55:00|782.75|780.35|784|781.6|784|781.6|780.76|778.36|0
1658930400000|2022-07-27 14:00:00|783.5|781.1|781.97|779.57|785.96|783.56|781.97|779.57|0
1658930700000|2022-07-27 14:05:00|781.47|779.07|786.46|784.06|787.71|785.31|779.48|777.08|0
1658931000000|2022-07-27 14:10:00|785.96|783.56|781.96|779.56|785.96|783.56|781.46|779.06|0
1658931300000|2022-07-27 14:15:00|781.46|779.06|779.47|777.07|781.96|779.56|778.22|775.82|0
1658931600000|2022-07-27 14:20:00|779.22|776.82|781.21|778.81|781.46|779.06|777.47|775.07|0
1658931900000|2022-07-27 14:25:00|780.97|778.57|780.21|777.81|782.71|780.31|778.97|776.57|0
1658932200000|2022-07-27 14:30:00|779.96|777.56|782.46|780.06|783.21|780.81|778.96|776.56|0
1658932500000|2022-07-27 14:35:00|782.21|779.81|779.46|777.06|782.21|779.81|778.71|776.31|0
1658932800000|2022-07-27 14:40:00|779.21|776.81|781.7|779.3|784.44|782.04|778.71|776.31|0
1658933100000|2022-07-27 14:45:00|781.95|779.55|780.45|778.05|782.45|780.05|779.7|777.3|0
1658933400000|2022-07-27 14:50:00|780.2|777.8|778.21|775.81|781.7|779.3|778.21|775.81|0
1658933700000|2022-07-27 14:55:00|777.96|775.56|776.23|773.83|779.45|777.05|775.73|773.33|0
1658934000000|2022-07-27 15:00:00|775.73|773.33|772.74|770.34|775.98|773.58|769.5|767.1|0
1658934300000|2022-07-27 15:05:00|772.99|770.59|776.73|774.33|777.23|774.83|771.99|769.59|0
1658934600000|2022-07-27 15:10:00|776.48|774.08|775.73|773.33|776.98|774.58|774.73|772.33|0
1658934900000|2022-07-27 15:15:00|775.48|773.08|775.23|772.83|775.48|773.08|773.49|771.09|0
1658935200000|2022-07-27 15:20:00|774.98|772.58|778.23|775.83|778.23|775.83|774.23|771.83|0
1658935500000|2022-07-27 15:25:00|778.47|776.07|775.98|773.58|779.47|777.07|775.23|772.83|0
1658935800000|2022-07-27 15:30:00|775.73|773.33|774.23|771.83|775.73|773.33|771.74|769.34|0
1658936100000|2022-07-27 15:35:00|773.98|771.58|774.48|772.08|775.23|772.83|772.24|769.84|0
1658936400000|2022-07-27 15:40:00|774.73|772.33|773.24|770.84|774.73|772.33|771.24|768.84|0
1658936700000|2022-07-27 15:45:00|772.99|770.59|772.74|770.34|774.73|772.33|771.49|769.09|0
1658937000000|2022-07-27 15:50:00|772.49|770.09|772.49|770.09|773.24|770.84|769.74|767.34|0
1658937300000|2022-07-27 15:55:00|772.24|769.84|770.99|768.59|772.74|770.34|769|766.6|0
1658937600000|2022-07-27 16:00:00|770.49|768.09|770.49|768.09|771.74|769.34|768.5|766.1|0
1658937900000|2022-07-27 16:05:00|770.24|767.84|769.74|767.34|771.49|769.09|768.75|766.35|0
1658938200000|2022-07-27 16:10:00|769.5|767.1|769.74|767.34|771.74|769.34|769.49|767.09|0
1658938500000|2022-07-27 16:15:00|769.49|767.09|769.49|767.09|770.99|768.59|769|766.6|0
1658938800000|2022-07-27 16:20:00|769.74|767.34|769.26|766.86|770.74|768.34|768.5|766.1|0
1658939100000|2022-07-27 16:25:00|769.01|766.61|769.26|766.86|769.76|767.36|766.76|764.36|0
1658939400000|2022-07-27 16:30:00|769.14|766.74|770.5|768.1|771.5|769.1|768.51|766.11|0
1658939700000|2022-07-27 16:35:00|770.25|767.85|772.5|770.1|772.75|770.35|769.76|767.36|0
1658940000000|2022-07-27 16:40:00|772.75|770.35|773.01|770.61|773.5|771.1|771.25|768.85|0
1658940300000|2022-07-27 16:45:00|772.76|770.36|774.51|772.11|774.51|772.11|772.01|769.61|0
1658940600000|2022-07-27 16:50:00|774.26|771.86|773.26|770.86|774.51|772.11|772.01|769.61|0
1658940900000|2022-07-27 16:55:00|773.76|771.36|777.25|774.85|777.5|775.1|773.26|770.86|0
1658941200000|2022-07-27 17:00:00|777.5|775.1|776.5|774.1|778.25|775.85|775.75|773.35|0
1658941500000|2022-07-27 17:05:00|776.75|774.35|778.25|775.85|780.24|777.84|776.25|773.85|0
1658941800000|2022-07-27 17:10:00|778.49|776.09|776.5|774.1|779.24|776.84|776.25|773.85|0
1658942100000|2022-07-27 17:15:00|777|774.6|778|775.6|778|775.6|775.75|773.35|0
1658942400000|2022-07-27 17:20:00|778.25|775.85|778|775.6|779.49|777.09|776.25|773.85|0
1658942700000|2022-07-27 17:25:00|777.75|775.35|775.75|773.35|778.49|776.09|775.75|773.35|0
1658943000000|2022-07-27 17:30:00|775.5|773.1|774.75|772.35|777.25|774.85|772.76|770.36|0
1658943300000|2022-07-27 17:35:00|775|772.6|775.25|772.85|776|773.6|773.76|771.36|0
1658943600000|2022-07-27 17:40:00|775|772.6|775.5|773.1|776|773.6|773.51|771.11|0
1658943900000|2022-07-27 17:45:00|775.75|773.35|773.76|771.36|777|774.6|772.76|770.36|0
1658944200000|2022-07-27 17:50:00|774.01|771.61|773.01|770.61|775.88|773.48|773.01|770.61|0
1658944500000|2022-07-27 17:55:00|773.14|770.74|774.75|772.35|777.75|775.35|772.01|769.61|0
1658944800000|2022-07-27 18:00:00|774.38|771.98|769|766.6|777.25|774.85|762.79|760.39|0
1658945100000|2022-07-27 18:05:00|768.25|765.85|780.22|777.82|781.97|779.57|768.25|765.85|0
1658945400000|2022-07-27 18:10:00|779.47|777.07|775.98|773.58|780.72|778.32|770.99|768.59|0
1658945700000|2022-07-27 18:15:00|776.23|773.83|772.74|770.34|776.23|773.83|769.99|767.59|0
1658946000000|2022-07-27 18:20:00|772.49|770.09|776.48|774.08|776.73|774.33|770.49|768.09|0
1658946300000|2022-07-27 18:25:00|776.73|774.33|771.49|769.09|776.73|774.33|768.75|766.35|0
1658946600000|2022-07-27 18:30:00|771.74|769.34|780.22|777.82|782.71|780.31|769|766.6|0
1658946900000|2022-07-27 18:35:00|779.97|777.57|752.79|750.39|779.97|777.57|752.54|750.14|0
1658947200000|2022-07-27 18:40:00|749.8|747.4|738.59|736.19|751.29|748.89|738.34|735.94|0
1658947500000|2022-07-27 18:45:00|737.59|735.19|741.33|738.93|742.57|740.17|735.6|733.2|0
1658947800000|2022-07-27 18:50:00|741.58|739.18|733.06|730.66|744.57|742.17|730.12|727.72|0
1658948100000|2022-07-27 18:55:00|732.56|730.16|739.04|736.64|744.02|741.62|729.82|727.42|0
1658948400000|2022-07-27 19:00:00|739.17|736.77|727.08|724.68|741.53|739.13|727.08|724.68|0
1658948700000|2022-07-27 19:05:00|728.07|725.67|728.32|725.92|732.56|730.16|725.08|722.68|0
1658949000000|2022-07-27 19:10:00|728.07|725.67|729.32|726.92|731.56|729.16|725.58|723.18|0
1658949300000|2022-07-27 19:15:00|729.57|727.17|728.57|726.17|730.94|728.54|723.84|721.44|0
1658949600000|2022-07-27 19:20:00|728.32|725.92|721.1|718.7|729.82|727.42|720.85|718.45|0
1658949900000|2022-07-27 19:25:00|721.35|718.95|710.64|708.24|721.35|718.95|710.64|708.24|0
1658950200000|2022-07-27 19:30:00|709.64|707.24|710.64|708.24|714.87|712.47|709.64|707.24|0
1658950500000|2022-07-27 19:35:00|710.89|708.49|717.61|715.21|718.11|715.71|710.39|707.99|0
1658950800000|2022-07-27 19:40:00|717.11|714.71|714.12|711.72|718.61|716.21|711.88|709.48|0
1658951100000|2022-07-27 19:45:00|714.87|712.47|717.61|715.21|717.86|715.46|712.88|710.48|0
1658951400000|2022-07-27 19:50:00|717.24|714.84|720.1|717.7|725.33|722.93|717.24|714.84|0
1658951700000|2022-07-27 19:55:00|719.6|717.2|727.79|725.39|727.79|725.39|718.61|716.21|0
1658952000000|2022-07-27 20:00:00|729.04|726.64|731.03|728.63|732.53|730.13|727.79|725.39|0
1658952300000|2022-07-27 20:05:00|731.28|728.88|733.57|731.17|737.06|734.66|730.79|728.39|0
1658952600000|2022-07-27 20:10:00|733.95|731.55|735.31|732.91|736.31|733.91|733.57|731.17|0
1658952900000|2022-07-27 20:15:00|735.01|732.21|735.01|732.21|735.76|732.96|732.77|729.97|0
1658953200000|2022-07-27 20:20:00|735.26|732.46|730.28|727.48|735.76|732.96|728.04|725.24|0
1658953500000|2022-07-27 20:25:00|730.41|727.61|731.27|728.47|731.52|728.72|728.91|726.11|0
1658953800000|2022-07-27 20:30:00|731.52|728.72|730.53|727.73|731.52|728.72|730.53|727.73|0
1658954100000|2022-07-27 20:35:00|730.28|727.48|731.03|728.23|731.52|728.72|729.03|726.23|0
1658954400000|2022-07-27 20:40:00|731.27|728.47|731.27|728.47|731.52|728.72|730.53|727.73|0
1658954700000|2022-07-27 20:45:00|731.03|728.23|730.78|727.98|731.52|728.72|730.78|727.98|0
1658955000000|2022-07-27 20:50:00|731.03|728.23|731.52|728.72|731.52|728.72|731.03|728.23|0
1658955300000|2022-07-27 20:55:00|731.27|728.47|731.15|728.35|731.52|728.72|730.91|728.11|0
1658955600000|2022-07-27 21:00:00|731.3|728.5|731.63|728.83|732.11|729.31|731.3|728.5|0
1658955900000|2022-07-27 21:05:00|731.96|729.16|731.45|728.65|732.32|729.52|731.08|728.28|0
1658956200000|2022-07-27 21:10:00|731.12|728.32|730.91|728.11|731.48|728.68|730.4|727.6|0
1658956500000|2022-07-27 21:15:00|731.02|728.22|730.87|728.07|731.37|728.57|730.61|727.81|0
1658956800000|2022-07-27 21:20:00|730.43|727.63|730.69|727.89|730.87|728.07|730.43|727.63|0
1658957100000|2022-07-27 21:25:00|730.65|727.85|730.58|727.78|730.83|728.03|730.4|727.6|0
1658957400000|2022-07-27 21:30:00|730.51|727.71|730.23|727.43|730.51|727.71|730.23|727.43|0
1658957700000|2022-07-27 21:35:00|730.31|727.51|730.89|728.09|731.14|728.34|730.27|727.47|0
1658958000000|2022-07-27 21:40:00|730.85|728.05|730.95|728.15|731.21|728.41|730.85|728.05|0
1658958300000|2022-07-27 21:45:00|731.17|728.37|731.36|728.56|731.43|728.63|730.95|728.15|0
1658958600000|2022-07-27 21:50:00|731.39|728.59|731.14|728.34|731.5|728.7|730.74|727.94|0
1658958900000|2022-07-27 21:55:00|731.21|728.41|731.17|728.37|731.58|728.78|730.63|727.83|0
1658959200000|2022-07-27 22:00:00|730.9|728.1|731.27|728.47|733.76|730.96|730.16|727.36|0
1658959500000|2022-07-27 22:05:00|731.02|728.22|733.02|730.22|733.76|730.96|731.02|728.22|0
1658959800000|2022-07-27 22:10:00|732.65|729.85|733.02|730.22|733.52|730.72|732.27|729.47|0
1658960100000|2022-07-27 22:15:00|733.15|730.35|732.27|729.47|733.52|730.72|732.27|729.47|0
1658960400000|2022-07-27 22:20:00|732.52|729.72|733.27|730.47|733.27|730.47|732.52|729.72|0
1658960700000|2022-07-27 22:25:00|733.52|730.72|733.02|730.22|733.52|730.72|732.77|729.97|0
1658961000000|2022-07-27 22:30:00|732.77|729.97|731.15|728.35|733.27|730.47|730.53|727.73|0
1658961300000|2022-07-27 22:35:00|731.27|728.47|732.02|729.22|733.15|730.35|731.27|728.47|0
1658961600000|2022-07-27 22:40:00|732.27|729.47|733.02|730.22|733.4|730.6|732.15|729.35|0
1658961900000|2022-07-27 22:45:00|732.77|729.97|732.02|729.22|732.77|729.97|731.52|728.72|0
1658962200000|2022-07-27 22:50:00|732.27|729.47|732.02|729.22|732.52|729.72|731.52|728.72|0
1658962500000|2022-07-27 22:55:00|732.15|729.35|732.02|729.22|732.77|729.97|731.9|729.1|0
1658962800000|2022-07-27 23:00:00|731.77|728.97|731.27|728.47|732.27|729.47|731.02|728.22|0
1658963100000|2022-07-27 23:05:00|731.02|728.22|730.28|727.48|731.52|728.72|729.28|726.48|0
1658963400000|2022-07-27 23:10:00|730.52|727.72|730.03|727.23|731.02|728.22|729.78|726.98|0
1658963700000|2022-07-27 23:15:00|729.91|727.11|731.27|728.47|731.27|728.47|729.53|726.73|0
1658964000000|2022-07-27 23:20:00|731.52|728.72|731.02|728.22|731.77|728.97|730.9|728.1|0
1658964300000|2022-07-27 23:25:00|731.27|728.47|730.9|728.1|731.77|728.97|730.52|727.72|0
1658964600000|2022-07-27 23:30:00|731.02|728.22|730.52|727.72|732.27|729.47|730.52|727.72|0
1658964900000|2022-07-27 23:35:00|730.28|727.48|732.15|729.35|732.52|729.72|730.28|727.48|0
1658965200000|2022-07-27 23:40:00|732.02|729.22|732.02|729.22|732.27|729.47|731.52|728.72|0
1658965500000|2022-07-27 23:45:00|732.27|729.47|730.27|727.47|732.77|729.97|730.27|727.47|0
1658965800000|2022-07-27 23:50:00|730.52|727.72|732.15|729.35|732.15|729.35|729.53|726.73|0
1658966100000|2022-07-27 23:55:00|732.27|729.47|732.52|729.72|733.76|730.96|731.77|728.97|0
1658966400000|2022-07-28 00:00:00|732.77|729.97|733.76|730.96|734.01|731.21|730.4|727.6|0
1658966700000|2022-07-28 00:05:00|733.51|730.71|734.51|731.71|734.76|731.96|731.77|728.97|0
1658967000000|2022-07-28 00:10:00|734.26|731.46|735.26|732.46|735.76|732.96|734.01|731.21|0
1658967300000|2022-07-28 00:15:00|735.51|732.71|736.01|733.21|736.25|733.45|735.26|732.46|0
1658967600000|2022-07-28 00:20:00|735.76|732.96|736.75|733.95|736.75|733.95|735.51|732.71|0
1658967900000|2022-07-28 00:25:00|736.5|733.7|738.5|735.7|738.5|735.7|735.51|732.71|0
1658968200000|2022-07-28 00:30:00|738.25|735.45|736.13|733.33|738.5|735.7|736.13|733.33|0
1658968500000|2022-07-28 00:35:00|736.25|733.45|736.75|733.95|737.25|734.45|736|733.2|0
1658968800000|2022-07-28 00:40:00|736.88|734.08|737.5|734.7|737.75|734.95|736.5|733.7|0
1658969100000|2022-07-28 00:45:00|737.75|734.95|736.75|733.95|738.75|735.95|736.5|733.7|0
1658969400000|2022-07-28 00:50:00|737|734.2|736.38|733.58|737|734.2|735.51|732.71|0
1658969700000|2022-07-28 00:55:00|736.25|733.45|736|733.2|736.63|733.83|735.76|732.96|0
1658970000000|2022-07-28 01:00:00|735.76|732.96|735.88|733.08|737.75|734.95|735.26|732.46|0
1658970300000|2022-07-28 01:05:00|735.76|732.96|735.01|732.21|736|733.2|734.51|731.71|0
1658970600000|2022-07-28 01:10:00|734.89|732.09|735.76|732.96|735.88|733.08|734.51|731.71|0
1658970900000|2022-07-28 01:15:00|735.51|732.71|734.51|731.71|736.5|733.7|734.26|731.46|0
1658971200000|2022-07-28 01:20:00|734.76|731.96|737|734.2|737.25|734.45|734.76|731.96|0
1658971500000|2022-07-28 01:25:00|737.13|734.33|736.75|733.95|737.25|734.45|736.25|733.45|0
1658971800000|2022-07-28 01:30:00|737|734.2|734.01|731.21|737.13|734.33|733.76|730.96|0
1658972100000|2022-07-28 01:35:00|734.26|731.46|734.76|731.96|736|733.2|733.64|730.84|0
1658972400000|2022-07-28 01:40:00|734.51|731.71|736.25|733.45|736.5|733.7|734.51|731.71|0
1658972700000|2022-07-28 01:45:00|736|733.2|735.26|732.46|736.5|733.7|734.76|731.96|0
1658973000000|2022-07-28 01:50:00|735.14|732.34|734.76|731.96|735.51|732.71|734.51|731.71|0
1658973300000|2022-07-28 01:55:00|734.51|731.71|733.14|730.34|735.01|732.21|732.76|729.96|0
1658973600000|2022-07-28 02:00:00|733.01|730.21|734.01|731.21|734.51|731.71|733.01|730.21|0
1658973900000|2022-07-28 02:05:00|733.64|730.84|734.26|731.46|734.51|731.71|733.26|730.46|0
1658974200000|2022-07-28 02:10:00|734.14|731.34|733.76|730.96|734.26|731.46|733.14|730.34|0
1658974500000|2022-07-28 02:15:00|733.64|730.84|733.64|730.84|734.01|731.21|733.26|730.46|0
1658974800000|2022-07-28 02:20:00|733.51|730.71|734.26|731.46|734.51|731.71|733.26|730.46|0
1658975100000|2022-07-28 02:25:00|734.01|731.21|733.76|730.96|734.26|731.46|733.51|730.71|0
1658975400000|2022-07-28 02:30:00|733.64|730.84|732.51|729.71|734.26|731.46|732.27|729.47|0
1658975700000|2022-07-28 02:35:00|732.39|729.59|730.9|728.1|732.51|729.71|730.52|727.72|0
1658976000000|2022-07-28 02:40:00|730.77|727.97|731.06|728.26|731.4|728.6|730.27|727.47|0
1658976300000|2022-07-28 02:45:00|731.19|728.39|731.81|729.01|731.81|729.01|730.81|728.01|0
1658976600000|2022-07-28 02:50:00|731.56|728.76|732.3|729.5|732.8|730|731.56|728.76|0
1658976900000|2022-07-28 02:55:00|732.43|729.63|732.19|729.39|732.8|730|732.06|729.26|0
1658977200000|2022-07-28 03:00:00|732.06|729.26|732.8|730|733.3|730.5|732.06|729.26|0
1658977500000|2022-07-28 03:05:00|732.55|729.75|732.8|730|733.05|730.25|732.55|729.75|0
1658977800000|2022-07-28 03:10:00|732.55|729.75|732.55|729.75|732.8|730|732.3|729.5|0
1658978100000|2022-07-28 03:15:00|732.8|730|733.8|731|734.05|731.25|732.8|730|0
1658978400000|2022-07-28 03:20:00|734.05|731.25|733.8|731|734.79|731.99|733.8|731|0
1658978700000|2022-07-28 03:25:00|733.93|731.13|734.3|731.5|734.55|731.75|733.8|731|0
1658979000000|2022-07-28 03:30:00|734.05|731.25|734.55|731.75|735.29|732.49|734.05|731.25|0
1658979300000|2022-07-28 03:35:00|734.92|732.12|734.18|731.38|735.04|732.24|734.05|731.25|0
1658979600000|2022-07-28 03:40:00|734.05|731.25|733.8|731|734.79|731.99|733.8|731|0
1658979900000|2022-07-28 03:45:00|733.68|730.88|735.29|732.49|735.54|732.74|733.68|730.88|0
1658980200000|2022-07-28 03:50:00|735.17|732.37|736.79|733.99|737.29|734.49|735.04|732.24|0
1658980500000|2022-07-28 03:55:00|736.54|733.74|736.54|733.74|736.92|734.12|735.54|732.74|0
1658980800000|2022-07-28 04:00:00|736.29|733.49|736.29|733.49|736.54|733.74|735.54|732.74|0
1658981100000|2022-07-28 04:05:00|736.54|733.74|736.04|733.24|736.54|733.74|736.04|733.24|0
1658981400000|2022-07-28 04:10:00|736.29|733.49|736.29|733.49|736.79|733.99|736.04|733.24|0
1658981700000|2022-07-28 04:15:00|736.54|733.74|736.54|733.74|736.79|733.99|736.17|733.37|0
1658982000000|2022-07-28 04:20:00|736.29|733.49|736.29|733.49|736.54|733.74|736.04|733.24|0
1658982300000|2022-07-28 04:25:00|736.04|733.24|736.04|733.24|736.54|733.74|736.04|733.24|0
1658982600000|2022-07-28 04:30:00|737.04|734.24|736.54|733.74|737.78|734.98|736.04|733.24|0
1658982900000|2022-07-28 04:35:00|736.67|733.87|736.04|733.24|736.79|733.99|735.54|732.74|0
1658983200000|2022-07-28 04:40:00|735.92|733.12|735.79|732.99|736.29|733.49|735.54|732.74|0
1658983500000|2022-07-28 04:45:00|735.54|732.74|735.54|732.74|736.04|733.24|735.29|732.49|0
1658983800000|2022-07-28 04:50:00|735.29|732.49|735.79|732.99|736.04|733.24|735.29|732.49|0
1658984100000|2022-07-28 04:55:00|735.54|732.74|736.04|733.24|736.04|733.24|735.54|732.74|0
1658984400000|2022-07-28 05:00:00|735.79|732.99|735.79|732.99|736.54|733.74|735.79|732.99|0
1658984700000|2022-07-28 05:05:00|735.92|733.12|737.53|734.73|737.53|734.73|735.79|732.99|0
1658985000000|2022-07-28 05:10:00|737.41|734.61|737.78|734.98|737.78|734.98|737.03|734.23|0
1658985300000|2022-07-28 05:15:00|737.53|734.73|737.78|734.98|737.78|734.98|737.53|734.73|0
1658985600000|2022-07-28 05:20:00|738.03|735.23|737.78|734.98|738.03|735.23|737.53|734.73|0
1658985900000|2022-07-28 05:25:00|737.53|734.73|737.78|734.98|738.03|735.23|737.28|734.48|0
1658986200000|2022-07-28 05:30:00|737.53|734.73|736.04|733.24|737.53|734.73|735.79|732.99|0
1658986500000|2022-07-28 05:35:00|735.79|732.99|736.54|733.74|736.79|733.99|735.79|732.99|0
1658986800000|2022-07-28 05:40:00|736.29|733.49|735.29|732.49|736.54|733.74|735.29|732.49|0
1658987100000|2022-07-28 05:45:00|735.54|732.74|734.17|731.37|735.79|732.99|734.04|731.24|0
1658987400000|2022-07-28 05:50:00|734.54|731.74|734.54|731.74|734.79|731.99|734.29|731.49|0
1658987700000|2022-07-28 05:55:00|734.67|731.87|734.29|731.49|735.29|732.49|733.8|731|0
1658988000000|2022-07-28 06:00:00|734.04|731.24|732.05|729.25|734.29|731.49|731.8|729|0
1658988300000|2022-07-28 06:05:00|732.3|729.5|732.8|730|734.04|731.24|732.05|729.25|0
1658988600000|2022-07-28 06:10:00|732.68|729.88|732.55|729.75|733.3|730.5|732.05|729.25|0
1658988900000|2022-07-28 06:15:00|732.3|729.5|731.06|728.26|732.55|729.75|730.69|727.89|0
1658989200000|2022-07-28 06:20:00|731.3|728.5|730.81|728.01|732.3|729.5|729.56|726.76|0
1658989500000|2022-07-28 06:25:00|730.56|727.76|731.8|729|732.55|729.75|730.56|727.76|0
1658989800000|2022-07-28 06:30:00|731.93|729.13|732.8|730|732.8|730|730.81|728.01|0
1658990100000|2022-07-28 06:35:00|732.55|729.75|730.31|727.51|732.93|730.13|730.31|727.51|0
1658990400000|2022-07-28 06:40:00|730.06|727.26|731.3|728.5|731.55|728.75|730.06|727.26|0
1658990700000|2022-07-28 06:45:00|731.55|728.75|732.55|729.75|733.55|730.75|731.55|728.75|0
1658991000000|2022-07-28 06:50:00|732.68|729.88|734.04|731.24|734.29|731.49|732.55|729.75|0
1658991300000|2022-07-28 06:55:00|734.29|731.49|733.55|730.75|734.29|731.49|733.05|730.25|0
1658991600000|2022-07-28 07:00:00|734.04|731.24|735.92|733.12|737.28|734.48|733.3|730.5|0
1658991900000|2022-07-28 07:05:00|735.34|732.94|735.09|732.69|736.33|733.93|734.84|732.44|0
1658992200000|2022-07-28 07:10:00|734.84|732.44|732.48|730.08|734.84|732.44|732.1|729.7|0
1658992500000|2022-07-28 07:15:00|732.6|730.2|730.85|728.45|734.22|731.82|730.85|728.45|0
1658992800000|2022-07-28 07:20:00|731.1|728.7|733.97|731.57|733.97|731.57|729.36|726.96|0
1658993100000|2022-07-28 07:25:00|733.84|731.44|734.84|732.44|734.84|732.44|732.35|729.95|0
1658993400000|2022-07-28 07:30:00|734.59|732.19|735.59|733.19|737.83|735.43|734.47|732.07|0
1658993700000|2022-07-28 07:35:00|735.84|733.44|736.83|734.43|736.83|734.43|734.34|731.94|0
1658994000000|2022-07-28 07:40:00|736.58|734.18|735.84|733.44|736.58|734.18|733.84|731.44|0
1658994300000|2022-07-28 07:45:00|735.59|733.19|735.22|732.82|735.84|733.44|733.97|731.57|0
1658994600000|2022-07-28 07:50:00|735.09|732.69|734.84|732.44|735.84|733.44|734.59|732.19|0
1658994900000|2022-07-28 07:55:00|735.34|732.94|736.21|733.81|737.08|734.68|735.09|732.69|0
1658995200000|2022-07-28 08:00:00|736.58|734.18|736.58|734.18|738.08|735.68|735.22|732.82|0
1658995500000|2022-07-28 08:05:00|736.83|734.43|739.1|736.7|740.59|738.19|736.58|734.18|0
1658995800000|2022-07-28 08:10:00|738.85|736.45|737.36|734.96|739.6|737.2|736.61|734.21|0
1658996100000|2022-07-28 08:15:00|737.6|735.2|737.11|734.71|738.35|735.95|735.36|732.96|0
1658996400000|2022-07-28 08:20:00|737.36|734.96|736.49|734.09|737.6|735.2|736.36|733.96|0
1658996700000|2022-07-28 08:25:00|737.11|734.71|738.73|736.33|739.1|736.7|736.86|734.46|0
1658997000000|2022-07-28 08:30:00|738.6|736.2|740.34|737.94|740.34|737.94|738.6|736.2|0
1658997300000|2022-07-28 08:35:00|740.22|737.82|740.84|738.44|740.84|738.44|739.6|737.2|0
1658997600000|2022-07-28 08:40:00|740.59|738.19|739.85|737.45|741.34|738.94|739.35|736.95|0
1658997900000|2022-07-28 08:45:00|739.6|737.2|739.85|737.45|740.34|737.94|738.85|736.45|0
1658998200000|2022-07-28 08:50:00|739.98|737.58|742.59|740.19|743.33|740.93|739.35|736.95|0
1658998500000|2022-07-28 08:55:00|742.34|739.94|742.59|740.19|743.21|740.81|741.84|739.44|0
1658998800000|2022-07-28 09:00:00|742.34|739.94|741.84|739.44|742.59|740.19|741.09|738.69|0
1658999100000|2022-07-28 09:05:00|742.09|739.69|744.58|742.18|744.58|742.18|741.72|739.32|0
1658999400000|2022-07-28 09:10:00|744.33|741.93|745.57|743.17|746.07|743.67|743.33|740.93|0
1658999700000|2022-07-28 09:15:00|745.82|743.42|744.83|742.43|746.07|743.67|744.58|742.18|0
1659000000000|2022-07-28 09:20:00|745.08|742.68|746.32|743.92|746.82|744.42|744.83|742.43|0
1659000300000|2022-07-28 09:25:00|746.07|743.67|745.33|742.93|746.32|743.92|744.08|741.68|0
1659000600000|2022-07-28 09:30:00|745.08|742.68|744.58|742.18|745.7|743.3|744.33|741.93|0
1659000900000|2022-07-28 09:35:00|744.83|742.43|741.59|739.19|744.96|742.56|741.34|738.94|0
1659001200000|2022-07-28 09:40:00|741.47|739.07|740.84|738.44|742.09|739.69|740.59|738.19|0
1659001500000|2022-07-28 09:45:00|740.72|738.32|740.72|738.32|740.84|738.44|738.85|736.45|0
1659001800000|2022-07-28 09:50:00|740.59|738.19|741.59|739.19|741.84|739.44|739.84|737.44|0
1659002100000|2022-07-28 09:55:00|741.34|738.94|739.1|736.7|741.34|738.94|738.98|736.58|0
1659002400000|2022-07-28 10:00:00|738.85|736.45|738.85|736.45|740.09|737.69|737.6|735.2|0
1659002700000|2022-07-28 10:05:00|738.6|736.2|739.6|737.2|739.6|737.2|738.1|735.7|0
1659003000000|2022-07-28 10:10:00|739.35|736.95|741.34|738.94|741.34|738.94|739.35|736.95|0
1659003300000|2022-07-28 10:15:00|741.09|738.69|739.59|737.19|741.09|738.69|739.1|736.7|0
1659003600000|2022-07-28 10:20:00|739.84|737.44|739.1|736.7|740.59|738.19|738.85|736.45|0
1659003900000|2022-07-28 10:25:00|739.23|736.83|737.35|734.95|739.84|737.44|737.1|734.7|0
1659004200000|2022-07-28 10:30:00|736.85|734.45|737.85|735.45|738.1|735.7|736.61|734.21|0
1659004500000|2022-07-28 10:35:00|738.1|735.7|736.36|733.96|739.1|736.7|736.24|733.84|0
1659004800000|2022-07-28 10:40:00|736.24|733.84|737.1|734.7|737.23|734.83|736.11|733.71|0
1659005100000|2022-07-28 10:45:00|737.23|734.83|738.1|735.7|738.85|736.45|737.23|734.83|0
1659005400000|2022-07-28 10:50:00|737.85|735.45|738.1|735.7|738.85|736.45|737.85|735.45|0
1659005700000|2022-07-28 10:55:00|737.85|735.45|738.35|735.95|740.34|737.94|737.73|735.33|0
1659006000000|2022-07-28 11:00:00|738.1|735.7|736.11|733.71|738.1|735.7|736.11|733.71|0
1659006300000|2022-07-28 11:05:00|736.24|733.84|735.61|733.21|736.61|734.21|735.36|732.96|0
1659006600000|2022-07-28 11:10:00|735.36|732.96|735.36|732.96|736.85|734.45|735.11|732.71|0
1659006900000|2022-07-28 11:15:00|735.61|733.21|734.61|732.21|735.99|733.59|734.36|731.96|0
1659007200000|2022-07-28 11:20:00|734.86|732.46|735.61|733.21|736.6|734.2|734.86|732.46|0
1659007500000|2022-07-28 11:25:00|735.86|733.46|735.86|733.46|736.85|734.45|734.61|732.21|0
1659007800000|2022-07-28 11:30:00|735.61|733.21|736.11|733.71|736.85|734.45|735.61|733.21|0
1659008100000|2022-07-28 11:35:00|736.36|733.96|736.36|733.96|736.6|734.2|735.61|733.21|0
1659008400000|2022-07-28 11:40:00|736.6|734.2|737.35|734.95|737.85|735.45|736.6|734.2|0
1659008700000|2022-07-28 11:45:00|737.1|734.7|737.6|735.2|737.6|735.2|736.6|734.2|0
1659009000000|2022-07-28 11:50:00|737.35|734.95|737.1|734.7|737.98|735.58|736.85|734.45|0
1659009300000|2022-07-28 11:55:00|737.35|734.95|737.35|734.95|738.35|735.95|737.35|734.95|0
1659009600000|2022-07-28 12:00:00|737.48|735.08|739.58|737.18|739.58|737.18|737.1|734.7|0
1659009900000|2022-07-28 12:05:00|739.33|736.93|740.08|737.68|740.57|738.17|739.08|736.68|0
1659010200000|2022-07-28 12:10:00|739.83|737.43|739.33|736.93|740.08|737.68|738.83|736.43|0
1659010500000|2022-07-28 12:15:00|739.46|737.06|739.46|737.06|740.7|738.3|738.83|736.43|0
1659010800000|2022-07-28 12:20:00|739.58|737.18|738.58|736.18|740.32|737.92|737.33|734.93|0
1659011100000|2022-07-28 12:25:00|738.83|736.43|738.46|736.06|739.08|736.68|737.58|735.18|0
1659011400000|2022-07-28 12:30:00|738.21|735.81|736.09|733.69|747.8|745.4|733.98|731.58|0
1659011700000|2022-07-28 12:35:00|736.47|734.07|738.32|735.92|740.06|737.66|731.98|729.58|0
1659012000000|2022-07-28 12:40:00|738.07|735.67|729.23|726.83|738.07|735.67|728.6|726.2|0
1659012300000|2022-07-28 12:45:00|729.6|727.2|725.36|722.96|730.35|727.95|721.63|719.23|0
1659012600000|2022-07-28 12:50:00|725.86|723.46|725.08|722.68|728.1|725.7|722.34|719.94|0
1659012900000|2022-07-28 12:55:00|725.33|722.93|730.07|727.67|731.81|729.41|725.33|722.93|0
1659013200000|2022-07-28 13:00:00|729.95|727.55|731.69|729.29|733.31|730.91|729.32|726.92|0
1659013500000|2022-07-28 13:05:00|731.56|729.16|730.57|728.17|733.06|730.66|729.07|726.67|0
1659013800000|2022-07-28 13:10:00|730.81|728.41|726.83|724.43|731.31|728.91|726.33|723.93|0
1659014100000|2022-07-28 13:15:00|727.08|724.68|723.59|721.19|727.82|725.42|723.34|720.94|0
1659014400000|2022-07-28 13:20:00|724.09|721.69|722.59|720.19|724.34|721.94|721.85|719.45|0
1659014700000|2022-07-28 13:25:00|722.84|720.44|720.1|717.7|724.34|721.94|717.86|715.46|0
1659015000000|2022-07-28 13:30:00|719.11|716.71|716.62|714.22|719.85|717.45|710.89|708.49|0
1659015300000|2022-07-28 13:35:00|716.12|713.72|719.49|717.09|719.86|717.46|711.89|709.49|0
1659015600000|2022-07-28 13:40:00|719.86|717.46|734.55|732.15|735.05|732.65|717.99|715.59|0
1659015900000|2022-07-28 13:45:00|734.8|732.4|740.32|737.92|745.52|743.12|733.81|731.41|0
1659016200000|2022-07-28 13:50:00|740.57|738.17|751.29|748.89|754.78|752.38|739.33|736.93|0
1659016500000|2022-07-28 13:55:00|751.54|749.14|745.06|742.66|752.04|749.64|743.56|741.16|0
1659016800000|2022-07-28 14:00:00|744.81|742.41|740.82|738.42|744.81|742.41|738.33|735.93|0
1659017100000|2022-07-28 14:05:00|742.07|739.67|749.54|747.14|753.03|750.63|740.07|737.67|0
1659017400000|2022-07-28 14:10:00|748.55|746.15|748.59|746.19|754.03|751.63|745.31|742.91|0
1659017700000|2022-07-28 14:15:00|748.84|746.44|748.43|746.03|750.55|748.15|743.57|741.17|0
1659018000000|2022-07-28 14:20:00|748.06|745.66|751.3|748.9|756.28|753.88|746.81|744.41|0
1659018300000|2022-07-28 14:25:00|751.54|749.14|750.55|748.15|756.53|754.13|748.3|745.9|0
1659018600000|2022-07-28 14:30:00|751.05|748.65|750.04|747.64|754.9|752.5|748.3|745.9|0
1659018900000|2022-07-28 14:35:00|749.54|747.14|742.04|739.64|749.54|747.14|739.05|736.65|0
1659019200000|2022-07-28 14:40:00|742.79|740.39|740.55|738.15|746.28|743.88|740.55|738.15|0
1659019500000|2022-07-28 14:45:00|740.05|737.65|728.84|726.44|741.3|738.9|728.59|726.19|0
1659019800000|2022-07-28 14:50:00|729.59|727.19|729.08|726.68|731.08|728.68|726.85|724.45|0
1659020100000|2022-07-28 14:55:00|730.08|727.68|722.86|720.46|730.33|727.93|722.61|720.21|0
1659020400000|2022-07-28 15:00:00|722.61|720.21|719.6|717.2|724.35|721.95|716.62|714.22|0
1659020700000|2022-07-28 15:05:00|719.85|717.45|718.36|715.96|719.85|717.45|715.37|712.97|0
1659021000000|2022-07-28 15:10:00|717.86|715.46|713.63|711.23|720.35|717.95|713.63|711.23|0
1659021300000|2022-07-28 15:15:00|713.38|710.98|714.13|711.73|716.62|714.22|711.64|709.24|0
1659021600000|2022-07-28 15:20:00|713.88|711.48|705.89|703.49|715.87|713.47|704.65|702.25|0
1659021900000|2022-07-28 15:25:00|705.39|702.99|700.67|698.27|706.14|703.74|700.17|697.77|0
1659022200000|2022-07-28 15:30:00|699.92|697.52|703.39|700.99|706.89|704.49|699.43|697.03|0
1659022500000|2022-07-28 15:35:00|703.14|700.74|702.66|700.26|705.63|703.23|700.92|698.52|0
1659022800000|2022-07-28 15:40:00|702.41|700.01|695.94|693.54|703.9|701.5|695.94|693.54|0
1659023100000|2022-07-28 15:45:00|696.19|693.79|697.18|694.78|699.92|697.52|694.45|692.05|0
1659023400000|2022-07-28 15:50:00|696.69|694.29|696.44|694.04|697.43|695.03|693.7|691.3|0
1659023700000|2022-07-28 15:55:00|696.94|694.54|701.91|699.51|702.16|699.76|696.19|693.79|0
1659024000000|2022-07-28 16:00:00|701.66|699.26|699.18|696.78|701.91|699.51|698.93|696.53|0
1659024300000|2022-07-28 16:05:00|698.93|696.53|701.66|699.26|702.41|700.01|698.43|696.03|0
1659024600000|2022-07-28 16:10:00|701.42|699.02|698.68|696.28|701.66|699.26|696.94|694.54|0
1659024900000|2022-07-28 16:15:00|698.43|696.03|703.65|701.25|704.15|701.75|698.43|696.03|0
1659025200000|2022-07-28 16:20:00|704.65|702.25|697.43|695.03|704.9|702.5|697.43|695.03|0
1659025500000|2022-07-28 16:25:00|697.18|694.78|696.19|693.79|699.17|696.77|694.95|692.55|0
1659025800000|2022-07-28 16:30:00|695.94|693.54|698.43|696.03|701.91|699.51|695.44|693.04|0
1659026100000|2022-07-28 16:35:00|698.68|696.28|697.18|694.78|700.17|697.77|696.19|693.79|0
1659026400000|2022-07-28 16:40:00|697.43|695.03|697.68|695.28|699.67|697.27|697.18|694.78|0
1659026700000|2022-07-28 16:45:00|697.93|695.53|698.18|695.78|698.68|696.28|694.95|692.55|0
1659027000000|2022-07-28 16:50:00|697.93|695.53|694.18|691.78|699.92|697.52|694.18|691.78|0
1659027300000|2022-07-28 16:55:00|694.43|692.03|697.41|695.01|697.41|695.01|693.93|691.53|0
1659027600000|2022-07-28 17:00:00|697.66|695.26|699.65|697.25|702.14|699.74|696.91|694.51|0
1659027900000|2022-07-28 17:05:00|699.28|696.88|696.67|694.27|701.39|698.99|696.67|694.27|0
1659028200000|2022-07-28 17:10:00|696.42|694.02|693.18|690.78|697.66|695.26|692.44|690.04|0
1659028500000|2022-07-28 17:15:00|693.43|691.03|693.43|691.03|696.42|694.02|692.68|690.28|0
1659028800000|2022-07-28 17:20:00|693.18|690.78|690.47|688.07|693.94|691.54|688.49|686.09|0
1659029100000|2022-07-28 17:25:00|689.98|687.58|687.99|685.59|691.22|688.82|687.49|685.09|0
1659029400000|2022-07-28 17:30:00|687.49|685.09|684.76|682.36|688.24|685.84|684.76|682.36|0
1659029700000|2022-07-28 17:35:00|684.51|682.11|682.99|680.59|685.25|682.85|680.53|678.13|0
1659030000000|2022-07-28 17:40:00|682.74|680.34|680.01|677.61|682.74|680.34|677.52|675.12|0
1659030300000|2022-07-28 17:45:00|680.25|677.85|678.02|675.62|681.5|679.1|677.27|674.87|0
1659030600000|2022-07-28 17:50:00|678.27|675.87|678.51|676.11|680.25|677.85|677.27|674.87|0
1659030900000|2022-07-28 17:55:00|678.27|675.87|676.28|673.88|678.27|675.87|674.29|671.89|0
1659031200000|2022-07-28 18:00:00|676.77|674.37|680.01|677.61|680.75|678.35|676.53|674.13|0
1659031500000|2022-07-28 18:05:00|680.25|677.85|682.74|680.34|683.98|681.58|680.01|677.61|0
1659031800000|2022-07-28 18:10:00|682.24|679.84|682.49|680.09|684.23|681.83|680.5|678.1|0
1659032100000|2022-07-28 18:15:00|682.74|680.34|679.76|677.36|682.74|680.34|678.26|675.86|0
1659032400000|2022-07-28 18:20:00|680|677.6|680|677.6|682.24|679.84|679.76|677.36|0
1659032700000|2022-07-28 18:25:00|679.76|677.36|680.25|677.85|681.25|678.85|679.01|676.61|0
1659033000000|2022-07-28 18:30:00|680|677.6|680|677.6|682.49|680.09|678.76|676.36|0
1659033300000|2022-07-28 18:35:00|679.76|677.36|678.76|676.36|680.75|678.35|678.51|676.11|0
1659033600000|2022-07-28 18:40:00|678.51|676.11|678.02|675.62|678.76|676.36|677.02|674.62|0
1659033900000|2022-07-28 18:45:00|678.26|675.86|677.52|675.12|679.01|676.61|677.27|674.87|0
1659034200000|2022-07-28 18:50:00|677.27|674.87|675.53|673.13|679.76|677.36|675.53|673.13|0
1659034500000|2022-07-28 18:55:00|675.28|672.88|676.28|673.88|678.51|676.11|675.03|672.63|0
1659034800000|2022-07-28 19:00:00|675.78|673.38|673.79|671.39|677.52|675.12|673.04|670.64|0
1659035100000|2022-07-28 19:05:00|673.54|671.14|675.28|672.88|678.01|675.61|670.56|668.16|0
1659035400000|2022-07-28 19:10:00|675.03|672.63|676.27|673.87|678.76|676.36|674.78|672.38|0
1659035700000|2022-07-28 19:15:00|676.03|673.63|676.52|674.12|680|677.6|675.53|673.13|0
1659036000000|2022-07-28 19:20:00|676.27|673.87|674.53|672.13|676.27|673.87|673.54|671.14|0
1659036300000|2022-07-28 19:25:00|674.29|671.89|673.79|671.39|676.27|673.87|673.29|670.89|0
1659036600000|2022-07-28 19:30:00|674.04|671.64|675.33|672.93|676.77|674.37|674.04|671.64|0
1659036900000|2022-07-28 19:35:00|675.08|672.68|678.81|676.41|681.05|678.65|674.59|672.19|0
1659037200000|2022-07-28 19:40:00|678.56|676.16|680.3|677.9|682.04|679.64|678.56|676.16|0
1659037500000|2022-07-28 19:45:00|680.8|678.4|677.07|674.67|682.29|679.89|676.82|674.42|0
1659037800000|2022-07-28 19:50:00|676.08|673.68|677.76|675.36|679.26|676.86|674.59|672.19|0
1659038100000|2022-07-28 19:55:00|678.26|675.86|678.5|675.62|681.37|678.97|676.02|673.62|0
1659038400000|2022-07-28 20:00:00|679.25|676.37|668.54|665.66|679.5|676.62|663.7|660.82|0
1659038700000|2022-07-28 20:05:00|668.05|665.17|669.3|666.9|669.79|667.39|664.82|661.94|0
1659039000000|2022-07-28 20:10:00|669.79|667.39|670.79|668.39|671.53|669.13|668.06|665.66|0
1659039300000|2022-07-28 20:15:00|669.99|667.19|667.89|665.09|670.74|667.94|667.26|664.46|0
1659039600000|2022-07-28 20:20:00|668.01|665.21|669.5|666.7|669.5|666.7|667.26|664.46|0
1659039900000|2022-07-28 20:25:00|669.25|666.45|666.52|663.72|670.24|667.44|666.27|663.47|0
1659040200000|2022-07-28 20:30:00|672.86|670.06|654.35|651.55|672.86|670.06|652.36|649.56|0
1659040500000|2022-07-28 20:35:00|654.1|651.3|645.91|643.11|654.6|651.8|641.45|638.65|0
1659040800000|2022-07-28 20:40:00|645.67|642.87|645.42|642.62|646.91|644.11|643.93|641.13|0
1659041100000|2022-07-28 20:45:00|645.67|642.87|643.93|641.13|646.91|644.11|642.94|640.14|0
1659041400000|2022-07-28 20:50:00|644.18|641.38|645.42|642.62|645.91|643.11|643.93|641.13|0
1659041700000|2022-07-28 20:55:00|645.67|642.87|646.79|643.99|647.03|644.23|644.56|641.76|0
1659042000000|2022-07-28 21:00:00|646.74|643.94|645.36|642.56|646.93|644.13|645.22|642.42|0
1659042300000|2022-07-28 21:05:00|645.08|642.28|646.78|643.98|646.89|644.09|645.08|642.28|0
1659042600000|2022-07-28 21:10:00|645.87|643.07|646.82|644.02|646.82|644.02|645.18|642.38|0
1659042900000|2022-07-28 21:15:00|646.85|644.05|646.88|644.08|647.12|644.32|646.12|643.32|0
1659043200000|2022-07-28 21:20:00|646.9|644.1|647.71|644.91|647.71|644.91|646.55|643.75|0
1659043500000|2022-07-28 21:25:00|647.75|644.95|648.75|645.95|649.3|646.5|647.56|644.76|0
1659043800000|2022-07-28 21:30:00|649.3|646.5|647.8|645|649.3|646.5|647.22|644.42|0
1659044100000|2022-07-28 21:35:00|647.84|645.04|648.45|645.65|648.56|645.76|647.8|645|0
1659044400000|2022-07-28 21:40:00|648.63|645.83|647.29|644.49|648.63|645.83|647.22|644.42|0
1659044700000|2022-07-28 21:45:00|647.36|644.56|647.22|644.42|647.36|644.56|646.96|644.16|0
1659045000000|2022-07-28 21:50:00|647.07|644.27|646.75|643.95|647.33|644.53|646.75|643.95|0
1659045300000|2022-07-28 21:55:00|646.68|643.88|646.28|643.48|646.82|644.02|645.62|642.82|0
1659045600000|2022-07-28 22:00:00|648.77|645.97|655.34|652.54|656.83|654.03|648.77|645.97|0
1659045900000|2022-07-28 22:05:00|655.09|652.29|652.99|650.19|655.47|652.67|652.36|649.56|0
1659046200000|2022-07-28 22:10:00|652.86|650.06|651.12|648.32|653.85|651.05|651.12|648.32|0
1659046500000|2022-07-28 22:15:00|651.37|648.57|654.1|651.3|654.1|651.3|651.12|648.32|0
1659046800000|2022-07-28 22:20:00|653.85|651.05|655.34|652.54|656.08|653.28|653.85|651.05|0
1659047100000|2022-07-28 22:25:00|655.22|652.42|653.6|650.8|655.34|652.54|653.6|650.8|0
1659047400000|2022-07-28 22:30:00|653.48|650.68|654.84|652.04|654.84|652.04|653.1|650.3|0
1659047700000|2022-07-28 22:35:00|654.59|651.79|655.34|652.54|655.59|652.79|653.85|651.05|0
1659048000000|2022-07-28 22:40:00|655.22|652.42|654.34|651.54|655.83|653.03|654.34|651.54|0
1659048300000|2022-07-28 22:45:00|654.47|651.67|656.83|654.03|656.83|654.03|654.47|651.67|0
1659048600000|2022-07-28 22:50:00|656.58|653.78|658.32|655.52|659.06|656.26|656.58|653.78|0
1659048900000|2022-07-28 22:55:00|658.56|655.76|657.82|655.02|659.56|656.76|656.83|654.03|0
1659049200000|2022-07-28 23:00:00|657.57|654.77|658.56|655.76|658.81|656.01|657.32|654.52|0
1659049500000|2022-07-28 23:05:00|658.44|655.64|659.31|656.51|659.81|657.01|658.32|655.52|0
1659049800000|2022-07-28 23:10:00|659.06|656.26|659.31|656.51|659.56|656.76|658.81|656.01|0
1659050100000|2022-07-28 23:15:00|658.81|656.01|659.8|657|660.3|657.5|658.56|655.76|0
1659050400000|2022-07-28 23:20:00|659.56|656.76|659.56|656.76|660.55|657.75|658.07|655.27|0
1659050700000|2022-07-28 23:25:00|659.31|656.51|656.58|653.78|659.31|656.51|656.33|653.53|0
1659051000000|2022-07-28 23:30:00|656.83|654.03|657.07|654.27|657.2|654.4|656.58|653.78|0
1659051300000|2022-07-28 23:35:00|657.32|654.52|657.07|654.27|658.07|655.27|656.08|653.28|0
1659051600000|2022-07-28 23:40:00|656.82|654.02|656.82|654.02|657.57|654.77|656.71|653.91|0
1659051900000|2022-07-28 23:45:00|656.58|653.78|656.08|653.28|657.57|654.77|655.83|653.03|0
1659052200000|2022-07-28 23:50:00|655.83|653.03|655.58|652.78|656.82|654.02|654.84|652.04|0
1659052500000|2022-07-28 23:55:00|655.71|652.91|656.58|653.78|656.58|653.78|655.22|652.42|0
1658966400000|2022-07-28 00:00:00|732.77|729.97|733.76|730.96|734.01|731.21|730.4|727.6|0
1658966700000|2022-07-28 00:05:00|733.51|730.71|734.51|731.71|734.76|731.96|731.77|728.97|0
1658967000000|2022-07-28 00:10:00|734.26|731.46|735.26|732.46|735.76|732.96|734.01|731.21|0
1658967300000|2022-07-28 00:15:00|735.51|732.71|736.01|733.21|736.25|733.45|735.26|732.46|0
1658967600000|2022-07-28 00:20:00|735.76|732.96|736.75|733.95|736.75|733.95|735.51|732.71|0
1658967900000|2022-07-28 00:25:00|736.5|733.7|738.5|735.7|738.5|735.7|735.51|732.71|0
1658968200000|2022-07-28 00:30:00|738.25|735.45|736.13|733.33|738.5|735.7|736.13|733.33|0
1658968500000|2022-07-28 00:35:00|736.25|733.45|736.75|733.95|737.25|734.45|736|733.2|0
1658968800000|2022-07-28 00:40:00|736.88|734.08|737.5|734.7|737.75|734.95|736.5|733.7|0
1658969100000|2022-07-28 00:45:00|737.75|734.95|736.75|733.95|738.75|735.95|736.5|733.7|0
1658969400000|2022-07-28 00:50:00|737|734.2|736.38|733.58|737|734.2|735.51|732.71|0
1658969700000|2022-07-28 00:55:00|736.25|733.45|736|733.2|736.63|733.83|735.76|732.96|0
1658970000000|2022-07-28 01:00:00|735.76|732.96|735.88|733.08|737.75|734.95|735.26|732.46|0
1658970300000|2022-07-28 01:05:00|735.76|732.96|735.01|732.21|736|733.2|734.51|731.71|0
1658970600000|2022-07-28 01:10:00|734.89|732.09|735.76|732.96|735.88|733.08|734.51|731.71|0
1658970900000|2022-07-28 01:15:00|735.51|732.71|734.51|731.71|736.5|733.7|734.26|731.46|0
1658971200000|2022-07-28 01:20:00|734.76|731.96|737|734.2|737.25|734.45|734.76|731.96|0
1658971500000|2022-07-28 01:25:00|737.13|734.33|736.75|733.95|737.25|734.45|736.25|733.45|0
1658971800000|2022-07-28 01:30:00|737|734.2|734.01|731.21|737.13|734.33|733.76|730.96|0
1658972100000|2022-07-28 01:35:00|734.26|731.46|734.76|731.96|736|733.2|733.64|730.84|0
1658972400000|2022-07-28 01:40:00|734.51|731.71|736.25|733.45|736.5|733.7|734.51|731.71|0
1658972700000|2022-07-28 01:45:00|736|733.2|735.26|732.46|736.5|733.7|734.76|731.96|0
1658973000000|2022-07-28 01:50:00|735.14|732.34|734.76|731.96|735.51|732.71|734.51|731.71|0
1658973300000|2022-07-28 01:55:00|734.51|731.71|733.14|730.34|735.01|732.21|732.76|729.96|0
1658973600000|2022-07-28 02:00:00|733.01|730.21|734.01|731.21|734.51|731.71|733.01|730.21|0
1658973900000|2022-07-28 02:05:00|733.64|730.84|734.26|731.46|734.51|731.71|733.26|730.46|0
1658974200000|2022-07-28 02:10:00|734.14|731.34|733.76|730.96|734.26|731.46|733.14|730.34|0
1658974500000|2022-07-28 02:15:00|733.64|730.84|733.64|730.84|734.01|731.21|733.26|730.46|0
1658974800000|2022-07-28 02:20:00|733.51|730.71|734.26|731.46|734.51|731.71|733.26|730.46|0
1658975100000|2022-07-28 02:25:00|734.01|731.21|733.76|730.96|734.26|731.46|733.51|730.71|0
1658975400000|2022-07-28 02:30:00|733.64|730.84|732.51|729.71|734.26|731.46|732.27|729.47|0
1658975700000|2022-07-28 02:35:00|732.39|729.59|730.9|728.1|732.51|729.71|730.52|727.72|0
1658976000000|2022-07-28 02:40:00|730.77|727.97|731.06|728.26|731.4|728.6|730.27|727.47|0
1658976300000|2022-07-28 02:45:00|731.19|728.39|731.81|729.01|731.81|729.01|730.81|728.01|0
1658976600000|2022-07-28 02:50:00|731.56|728.76|732.3|729.5|732.8|730|731.56|728.76|0
1658976900000|2022-07-28 02:55:00|732.43|729.63|732.19|729.39|732.8|730|732.06|729.26|0
1658977200000|2022-07-28 03:00:00|732.06|729.26|732.8|730|733.3|730.5|732.06|729.26|0
1658977500000|2022-07-28 03:05:00|732.55|729.75|732.8|730|733.05|730.25|732.55|729.75|0
1658977800000|2022-07-28 03:10:00|732.55|729.75|732.55|729.75|732.8|730|732.3|729.5|0
1658978100000|2022-07-28 03:15:00|732.8|730|733.8|731|734.05|731.25|732.8|730|0
1658978400000|2022-07-28 03:20:00|734.05|731.25|733.8|731|734.79|731.99|733.8|731|0
1658978700000|2022-07-28 03:25:00|733.93|731.13|734.3|731.5|734.55|731.75|733.8|731|0
1658979000000|2022-07-28 03:30:00|734.05|731.25|734.55|731.75|735.29|732.49|734.05|731.25|0
1658979300000|2022-07-28 03:35:00|734.92|732.12|734.18|731.38|735.04|732.24|734.05|731.25|0
1658979600000|2022-07-28 03:40:00|734.05|731.25|733.8|731|734.79|731.99|733.8|731|0
1658979900000|2022-07-28 03:45:00|733.68|730.88|735.29|732.49|735.54|732.74|733.68|730.88|0
1658980200000|2022-07-28 03:50:00|735.17|732.37|736.79|733.99|737.29|734.49|735.04|732.24|0
1658980500000|2022-07-28 03:55:00|736.54|733.74|736.54|733.74|736.92|734.12|735.54|732.74|0
1658980800000|2022-07-28 04:00:00|736.29|733.49|736.29|733.49|736.54|733.74|735.54|732.74|0
1658981100000|2022-07-28 04:05:00|736.54|733.74|736.04|733.24|736.54|733.74|736.04|733.24|0
1658981400000|2022-07-28 04:10:00|736.29|733.49|736.29|733.49|736.79|733.99|736.04|733.24|0
1658981700000|2022-07-28 04:15:00|736.54|733.74|736.54|733.74|736.79|733.99|736.17|733.37|0
1658982000000|2022-07-28 04:20:00|736.29|733.49|736.29|733.49|736.54|733.74|736.04|733.24|0
1658982300000|2022-07-28 04:25:00|736.04|733.24|736.04|733.24|736.54|733.74|736.04|733.24|0
1658982600000|2022-07-28 04:30:00|737.04|734.24|736.54|733.74|737.78|734.98|736.04|733.24|0
1658982900000|2022-07-28 04:35:00|736.67|733.87|736.04|733.24|736.79|733.99|735.54|732.74|0
1658983200000|2022-07-28 04:40:00|735.92|733.12|735.79|732.99|736.29|733.49|735.54|732.74|0
1658983500000|2022-07-28 04:45:00|735.54|732.74|735.54|732.74|736.04|733.24|735.29|732.49|0
1658983800000|2022-07-28 04:50:00|735.29|732.49|735.79|732.99|736.04|733.24|735.29|732.49|0
1658984100000|2022-07-28 04:55:00|735.54|732.74|736.04|733.24|736.04|733.24|735.54|732.74|0
1658984400000|2022-07-28 05:00:00|735.79|732.99|735.79|732.99|736.54|733.74|735.79|732.99|0
1658984700000|2022-07-28 05:05:00|735.92|733.12|737.53|734.73|737.53|734.73|735.79|732.99|0
1658985000000|2022-07-28 05:10:00|737.41|734.61|737.78|734.98|737.78|734.98|737.03|734.23|0
1658985300000|2022-07-28 05:15:00|737.53|734.73|737.78|734.98|737.78|734.98|737.53|734.73|0
1658985600000|2022-07-28 05:20:00|738.03|735.23|737.78|734.98|738.03|735.23|737.53|734.73|0
1658985900000|2022-07-28 05:25:00|737.53|734.73|737.78|734.98|738.03|735.23|737.28|734.48|0
1658986200000|2022-07-28 05:30:00|737.53|734.73|736.04|733.24|737.53|734.73|735.79|732.99|0
1658986500000|2022-07-28 05:35:00|735.79|732.99|736.54|733.74|736.79|733.99|735.79|732.99|0
1658986800000|2022-07-28 05:40:00|736.29|733.49|735.29|732.49|736.54|733.74|735.29|732.49|0
1658987100000|2022-07-28 05:45:00|735.54|732.74|734.17|731.37|735.79|732.99|734.04|731.24|0
1658987400000|2022-07-28 05:50:00|734.54|731.74|734.54|731.74|734.79|731.99|734.29|731.49|0
1658987700000|2022-07-28 05:55:00|734.67|731.87|734.29|731.49|735.29|732.49|733.8|731|0
1658988000000|2022-07-28 06:00:00|734.04|731.24|732.05|729.25|734.29|731.49|731.8|729|0
1658988300000|2022-07-28 06:05:00|732.3|729.5|732.8|730|734.04|731.24|732.05|729.25|0
1658988600000|2022-07-28 06:10:00|732.68|729.88|732.55|729.75|733.3|730.5|732.05|729.25|0
1658988900000|2022-07-28 06:15:00|732.3|729.5|731.06|728.26|732.55|729.75|730.69|727.89|0
1658989200000|2022-07-28 06:20:00|731.3|728.5|730.81|728.01|732.3|729.5|729.56|726.76|0
1658989500000|2022-07-28 06:25:00|730.56|727.76|731.8|729|732.55|729.75|730.56|727.76|0
1658989800000|2022-07-28 06:30:00|731.93|729.13|732.8|730|732.8|730|730.81|728.01|0
1658990100000|2022-07-28 06:35:00|732.55|729.75|730.31|727.51|732.93|730.13|730.31|727.51|0
1658990400000|2022-07-28 06:40:00|730.06|727.26|731.3|728.5|731.55|728.75|730.06|727.26|0
1658990700000|2022-07-28 06:45:00|731.55|728.75|732.55|729.75|733.55|730.75|731.55|728.75|0
1658991000000|2022-07-28 06:50:00|732.68|729.88|734.04|731.24|734.29|731.49|732.55|729.75|0
1658991300000|2022-07-28 06:55:00|734.29|731.49|733.55|730.75|734.29|731.49|733.05|730.25|0
1658991600000|2022-07-28 07:00:00|734.04|731.24|735.92|733.12|737.28|734.48|733.3|730.5|0
1658991900000|2022-07-28 07:05:00|735.34|732.94|735.09|732.69|736.33|733.93|734.84|732.44|0
1658992200000|2022-07-28 07:10:00|734.84|732.44|732.48|730.08|734.84|732.44|732.1|729.7|0
1658992500000|2022-07-28 07:15:00|732.6|730.2|730.85|728.45|734.22|731.82|730.85|728.45|0
1658992800000|2022-07-28 07:20:00|731.1|728.7|733.97|731.57|733.97|731.57|729.36|726.96|0
1658993100000|2022-07-28 07:25:00|733.84|731.44|734.84|732.44|734.84|732.44|732.35|729.95|0
1658993400000|2022-07-28 07:30:00|734.59|732.19|735.59|733.19|737.83|735.43|734.47|732.07|0
1658993700000|2022-07-28 07:35:00|735.84|733.44|736.83|734.43|736.83|734.43|734.34|731.94|0
1658994000000|2022-07-28 07:40:00|736.58|734.18|735.84|733.44|736.58|734.18|733.84|731.44|0
1658994300000|2022-07-28 07:45:00|735.59|733.19|735.22|732.82|735.84|733.44|733.97|731.57|0
1658994600000|2022-07-28 07:50:00|735.09|732.69|734.84|732.44|735.84|733.44|734.59|732.19|0
1658994900000|2022-07-28 07:55:00|735.34|732.94|736.21|733.81|737.08|734.68|735.09|732.69|0
1658995200000|2022-07-28 08:00:00|736.58|734.18|736.58|734.18|738.08|735.68|735.22|732.82|0
1658995500000|2022-07-28 08:05:00|736.83|734.43|739.1|736.7|740.59|738.19|736.58|734.18|0
1658995800000|2022-07-28 08:10:00|738.85|736.45|737.36|734.96|739.6|737.2|736.61|734.21|0
1658996100000|2022-07-28 08:15:00|737.6|735.2|737.11|734.71|738.35|735.95|735.36|732.96|0
1658996400000|2022-07-28 08:20:00|737.36|734.96|736.49|734.09|737.6|735.2|736.36|733.96|0
1658996700000|2022-07-28 08:25:00|737.11|734.71|738.73|736.33|739.1|736.7|736.86|734.46|0
1658997000000|2022-07-28 08:30:00|738.6|736.2|740.34|737.94|740.34|737.94|738.6|736.2|0
1658997300000|2022-07-28 08:35:00|740.22|737.82|740.84|738.44|740.84|738.44|739.6|737.2|0
1658997600000|2022-07-28 08:40:00|740.59|738.19|739.85|737.45|741.34|738.94|739.35|736.95|0
1658997900000|2022-07-28 08:45:00|739.6|737.2|739.85|737.45|740.34|737.94|738.85|736.45|0
1658998200000|2022-07-28 08:50:00|739.98|737.58|742.59|740.19|743.33|740.93|739.35|736.95|0
1658998500000|2022-07-28 08:55:00|742.34|739.94|742.59|740.19|743.21|740.81|741.84|739.44|0
1658998800000|2022-07-28 09:00:00|742.34|739.94|741.84|739.44|742.59|740.19|741.09|738.69|0
1658999100000|2022-07-28 09:05:00|742.09|739.69|744.58|742.18|744.58|742.18|741.72|739.32|0
1658999400000|2022-07-28 09:10:00|744.33|741.93|745.57|743.17|746.07|743.67|743.33|740.93|0
1658999700000|2022-07-28 09:15:00|745.82|743.42|744.83|742.43|746.07|743.67|744.58|742.18|0
1659000000000|2022-07-28 09:20:00|745.08|742.68|746.32|743.92|746.82|744.42|744.83|742.43|0
1659000300000|2022-07-28 09:25:00|746.07|743.67|745.33|742.93|746.32|743.92|744.08|741.68|0
1659000600000|2022-07-28 09:30:00|745.08|742.68|744.58|742.18|745.7|743.3|744.33|741.93|0
1659000900000|2022-07-28 09:35:00|744.83|742.43|741.59|739.19|744.96|742.56|741.34|738.94|0
1659001200000|2022-07-28 09:40:00|741.47|739.07|740.84|738.44|742.09|739.69|740.59|738.19|0
1659001500000|2022-07-28 09:45:00|740.72|738.32|740.72|738.32|740.84|738.44|738.85|736.45|0
1659001800000|2022-07-28 09:50:00|740.59|738.19|741.59|739.19|741.84|739.44|739.84|737.44|0
1659002100000|2022-07-28 09:55:00|741.34|738.94|739.1|736.7|741.34|738.94|738.98|736.58|0
1659002400000|2022-07-28 10:00:00|738.85|736.45|738.85|736.45|740.09|737.69|737.6|735.2|0
1659002700000|2022-07-28 10:05:00|738.6|736.2|739.6|737.2|739.6|737.2|738.1|735.7|0
1659003000000|2022-07-28 10:10:00|739.35|736.95|741.34|738.94|741.34|738.94|739.35|736.95|0
1659003300000|2022-07-28 10:15:00|741.09|738.69|739.59|737.19|741.09|738.69|739.1|736.7|0
1659003600000|2022-07-28 10:20:00|739.84|737.44|739.1|736.7|740.59|738.19|738.85|736.45|0
1659003900000|2022-07-28 10:25:00|739.23|736.83|737.35|734.95|739.84|737.44|737.1|734.7|0
1659004200000|2022-07-28 10:30:00|736.85|734.45|737.85|735.45|738.1|735.7|736.61|734.21|0
1659004500000|2022-07-28 10:35:00|738.1|735.7|736.36|733.96|739.1|736.7|736.24|733.84|0
1659004800000|2022-07-28 10:40:00|736.24|733.84|737.1|734.7|737.23|734.83|736.11|733.71|0
1659005100000|2022-07-28 10:45:00|737.23|734.83|738.1|735.7|738.85|736.45|737.23|734.83|0
1659005400000|2022-07-28 10:50:00|737.85|735.45|738.1|735.7|738.85|736.45|737.85|735.45|0
1659005700000|2022-07-28 10:55:00|737.85|735.45|738.35|735.95|740.34|737.94|737.73|735.33|0
1659006000000|2022-07-28 11:00:00|738.1|735.7|736.11|733.71|738.1|735.7|736.11|733.71|0
1659006300000|2022-07-28 11:05:00|736.24|733.84|735.61|733.21|736.61|734.21|735.36|732.96|0
1659006600000|2022-07-28 11:10:00|735.36|732.96|735.36|732.96|736.85|734.45|735.11|732.71|0
1659006900000|2022-07-28 11:15:00|735.61|733.21|734.61|732.21|735.99|733.59|734.36|731.96|0
1659007200000|2022-07-28 11:20:00|734.86|732.46|735.61|733.21|736.6|734.2|734.86|732.46|0
1659007500000|2022-07-28 11:25:00|735.86|733.46|735.86|733.46|736.85|734.45|734.61|732.21|0
1659007800000|2022-07-28 11:30:00|735.61|733.21|736.11|733.71|736.85|734.45|735.61|733.21|0
1659008100000|2022-07-28 11:35:00|736.36|733.96|736.36|733.96|736.6|734.2|735.61|733.21|0
1659008400000|2022-07-28 11:40:00|736.6|734.2|737.35|734.95|737.85|735.45|736.6|734.2|0
1659008700000|2022-07-28 11:45:00|737.1|734.7|737.6|735.2|737.6|735.2|736.6|734.2|0
1659009000000|2022-07-28 11:50:00|737.35|734.95|737.1|734.7|737.98|735.58|736.85|734.45|0
1659009300000|2022-07-28 11:55:00|737.35|734.95|737.35|734.95|738.35|735.95|737.35|734.95|0
1659009600000|2022-07-28 12:00:00|737.48|735.08|739.58|737.18|739.58|737.18|737.1|734.7|0
1659009900000|2022-07-28 12:05:00|739.33|736.93|740.08|737.68|740.57|738.17|739.08|736.68|0
1659010200000|2022-07-28 12:10:00|739.83|737.43|739.33|736.93|740.08|737.68|738.83|736.43|0
1659010500000|2022-07-28 12:15:00|739.46|737.06|739.46|737.06|740.7|738.3|738.83|736.43|0
1659010800000|2022-07-28 12:20:00|739.58|737.18|738.58|736.18|740.32|737.92|737.33|734.93|0
1659011100000|2022-07-28 12:25:00|738.83|736.43|738.46|736.06|739.08|736.68|737.58|735.18|0
1659011400000|2022-07-28 12:30:00|738.21|735.81|736.09|733.69|747.8|745.4|733.98|731.58|0
1659011700000|2022-07-28 12:35:00|736.47|734.07|738.32|735.92|740.06|737.66|731.98|729.58|0
1659012000000|2022-07-28 12:40:00|738.07|735.67|729.23|726.83|738.07|735.67|728.6|726.2|0
1659012300000|2022-07-28 12:45:00|729.6|727.2|725.36|722.96|730.35|727.95|721.63|719.23|0
1659012600000|2022-07-28 12:50:00|725.86|723.46|725.08|722.68|728.1|725.7|722.34|719.94|0
1659012900000|2022-07-28 12:55:00|725.33|722.93|730.07|727.67|731.81|729.41|725.33|722.93|0
1659013200000|2022-07-28 13:00:00|729.95|727.55|731.69|729.29|733.31|730.91|729.32|726.92|0
1659013500000|2022-07-28 13:05:00|731.56|729.16|730.57|728.17|733.06|730.66|729.07|726.67|0
1659013800000|2022-07-28 13:10:00|730.81|728.41|726.83|724.43|731.31|728.91|726.33|723.93|0
1659014100000|2022-07-28 13:15:00|727.08|724.68|723.59|721.19|727.82|725.42|723.34|720.94|0
1659014400000|2022-07-28 13:20:00|724.09|721.69|722.59|720.19|724.34|721.94|721.85|719.45|0
1659014700000|2022-07-28 13:25:00|722.84|720.44|720.1|717.7|724.34|721.94|717.86|715.46|0
1659015000000|2022-07-28 13:30:00|719.11|716.71|716.62|714.22|719.85|717.45|710.89|708.49|0
1659015300000|2022-07-28 13:35:00|716.12|713.72|719.49|717.09|719.86|717.46|711.89|709.49|0
1659015600000|2022-07-28 13:40:00|719.86|717.46|734.55|732.15|735.05|732.65|717.99|715.59|0
1659015900000|2022-07-28 13:45:00|734.8|732.4|740.32|737.92|745.52|743.12|733.81|731.41|0
1659016200000|2022-07-28 13:50:00|740.57|738.17|751.29|748.89|754.78|752.38|739.33|736.93|0
1659016500000|2022-07-28 13:55:00|751.54|749.14|745.06|742.66|752.04|749.64|743.56|741.16|0
1659016800000|2022-07-28 14:00:00|744.81|742.41|740.82|738.42|744.81|742.41|738.33|735.93|0
1659017100000|2022-07-28 14:05:00|742.07|739.67|749.54|747.14|753.03|750.63|740.07|737.67|0
1659017400000|2022-07-28 14:10:00|748.55|746.15|748.59|746.19|754.03|751.63|745.31|742.91|0
1659017700000|2022-07-28 14:15:00|748.84|746.44|748.43|746.03|750.55|748.15|743.57|741.17|0
1659018000000|2022-07-28 14:20:00|748.06|745.66|751.3|748.9|756.28|753.88|746.81|744.41|0
1659018300000|2022-07-28 14:25:00|751.54|749.14|750.55|748.15|756.53|754.13|748.3|745.9|0
1659018600000|2022-07-28 14:30:00|751.05|748.65|750.04|747.64|754.9|752.5|748.3|745.9|0
1659018900000|2022-07-28 14:35:00|749.54|747.14|742.04|739.64|749.54|747.14|739.05|736.65|0
1659019200000|2022-07-28 14:40:00|742.79|740.39|740.55|738.15|746.28|743.88|740.55|738.15|0
1659019500000|2022-07-28 14:45:00|740.05|737.65|728.84|726.44|741.3|738.9|728.59|726.19|0
1659019800000|2022-07-28 14:50:00|729.59|727.19|729.08|726.68|731.08|728.68|726.85|724.45|0
1659020100000|2022-07-28 14:55:00|730.08|727.68|722.86|720.46|730.33|727.93|722.61|720.21|0
1659020400000|2022-07-28 15:00:00|722.61|720.21|719.6|717.2|724.35|721.95|716.62|714.22|0
1659020700000|2022-07-28 15:05:00|719.85|717.45|718.36|715.96|719.85|717.45|715.37|712.97|0
1659021000000|2022-07-28 15:10:00|717.86|715.46|713.63|711.23|720.35|717.95|713.63|711.23|0
1659021300000|2022-07-28 15:15:00|713.38|710.98|714.13|711.73|716.62|714.22|711.64|709.24|0
1659021600000|2022-07-28 15:20:00|713.88|711.48|705.89|703.49|715.87|713.47|704.65|702.25|0
1659021900000|2022-07-28 15:25:00|705.39|702.99|700.67|698.27|706.14|703.74|700.17|697.77|0
1659022200000|2022-07-28 15:30:00|699.92|697.52|703.39|700.99|706.89|704.49|699.43|697.03|0
1659022500000|2022-07-28 15:35:00|703.14|700.74|702.66|700.26|705.63|703.23|700.92|698.52|0
1659022800000|2022-07-28 15:40:00|702.41|700.01|695.94|693.54|703.9|701.5|695.94|693.54|0
1659023100000|2022-07-28 15:45:00|696.19|693.79|697.18|694.78|699.92|697.52|694.45|692.05|0
1659023400000|2022-07-28 15:50:00|696.69|694.29|696.44|694.04|697.43|695.03|693.7|691.3|0
1659023700000|2022-07-28 15:55:00|696.94|694.54|701.91|699.51|702.16|699.76|696.19|693.79|0
1659024000000|2022-07-28 16:00:00|701.66|699.26|699.18|696.78|701.91|699.51|698.93|696.53|0
1659024300000|2022-07-28 16:05:00|698.93|696.53|701.66|699.26|702.41|700.01|698.43|696.03|0
1659024600000|2022-07-28 16:10:00|701.42|699.02|698.68|696.28|701.66|699.26|696.94|694.54|0
1659024900000|2022-07-28 16:15:00|698.43|696.03|703.65|701.25|704.15|701.75|698.43|696.03|0
1659025200000|2022-07-28 16:20:00|704.65|702.25|697.43|695.03|704.9|702.5|697.43|695.03|0
1659025500000|2022-07-28 16:25:00|697.18|694.78|696.19|693.79|699.17|696.77|694.95|692.55|0
1659025800000|2022-07-28 16:30:00|695.94|693.54|698.43|696.03|701.91|699.51|695.44|693.04|0
1659026100000|2022-07-28 16:35:00|698.68|696.28|697.18|694.78|700.17|697.77|696.19|693.79|0
1659026400000|2022-07-28 16:40:00|697.43|695.03|697.68|695.28|699.67|697.27|697.18|694.78|0
1659026700000|2022-07-28 16:45:00|697.93|695.53|698.18|695.78|698.68|696.28|694.95|692.55|0
1659027000000|2022-07-28 16:50:00|697.93|695.53|694.18|691.78|699.92|697.52|694.18|691.78|0
1659027300000|2022-07-28 16:55:00|694.43|692.03|697.41|695.01|697.41|695.01|693.93|691.53|0
1659027600000|2022-07-28 17:00:00|697.66|695.26|699.65|697.25|702.14|699.74|696.91|694.51|0
1659027900000|2022-07-28 17:05:00|699.28|696.88|696.67|694.27|701.39|698.99|696.67|694.27|0
1659028200000|2022-07-28 17:10:00|696.42|694.02|693.18|690.78|697.66|695.26|692.44|690.04|0
1659028500000|2022-07-28 17:15:00|693.43|691.03|693.43|691.03|696.42|694.02|692.68|690.28|0
1659028800000|2022-07-28 17:20:00|693.18|690.78|690.47|688.07|693.94|691.54|688.49|686.09|0
1659029100000|2022-07-28 17:25:00|689.98|687.58|687.99|685.59|691.22|688.82|687.49|685.09|0
1659029400000|2022-07-28 17:30:00|687.49|685.09|684.76|682.36|688.24|685.84|684.76|682.36|0
1659029700000|2022-07-28 17:35:00|684.51|682.11|682.99|680.59|685.25|682.85|680.53|678.13|0
1659030000000|2022-07-28 17:40:00|682.74|680.34|680.01|677.61|682.74|680.34|677.52|675.12|0
1659030300000|2022-07-28 17:45:00|680.25|677.85|678.02|675.62|681.5|679.1|677.27|674.87|0
1659030600000|2022-07-28 17:50:00|678.27|675.87|678.51|676.11|680.25|677.85|677.27|674.87|0
1659030900000|2022-07-28 17:55:00|678.27|675.87|676.28|673.88|678.27|675.87|674.29|671.89|0
1659031200000|2022-07-28 18:00:00|676.77|674.37|680.01|677.61|680.75|678.35|676.53|674.13|0
1659031500000|2022-07-28 18:05:00|680.25|677.85|682.74|680.34|683.98|681.58|680.01|677.61|0
1659031800000|2022-07-28 18:10:00|682.24|679.84|682.49|680.09|684.23|681.83|680.5|678.1|0
1659032100000|2022-07-28 18:15:00|682.74|680.34|679.76|677.36|682.74|680.34|678.26|675.86|0
1659032400000|2022-07-28 18:20:00|680|677.6|680|677.6|682.24|679.84|679.76|677.36|0
1659032700000|2022-07-28 18:25:00|679.76|677.36|680.25|677.85|681.25|678.85|679.01|676.61|0
1659033000000|2022-07-28 18:30:00|680|677.6|680|677.6|682.49|680.09|678.76|676.36|0
1659033300000|2022-07-28 18:35:00|679.76|677.36|678.76|676.36|680.75|678.35|678.51|676.11|0
1659033600000|2022-07-28 18:40:00|678.51|676.11|678.02|675.62|678.76|676.36|677.02|674.62|0
1659033900000|2022-07-28 18:45:00|678.26|675.86|677.52|675.12|679.01|676.61|677.27|674.87|0
1659034200000|2022-07-28 18:50:00|677.27|674.87|675.53|673.13|679.76|677.36|675.53|673.13|0
1659034500000|2022-07-28 18:55:00|675.28|672.88|676.28|673.88|678.51|676.11|675.03|672.63|0
1659034800000|2022-07-28 19:00:00|675.78|673.38|673.79|671.39|677.52|675.12|673.04|670.64|0
1659035100000|2022-07-28 19:05:00|673.54|671.14|675.28|672.88|678.01|675.61|670.56|668.16|0
1659035400000|2022-07-28 19:10:00|675.03|672.63|676.27|673.87|678.76|676.36|674.78|672.38|0
1659035700000|2022-07-28 19:15:00|676.03|673.63|676.52|674.12|680|677.6|675.53|673.13|0
1659036000000|2022-07-28 19:20:00|676.27|673.87|674.53|672.13|676.27|673.87|673.54|671.14|0
1659036300000|2022-07-28 19:25:00|674.29|671.89|673.79|671.39|676.27|673.87|673.29|670.89|0
1659036600000|2022-07-28 19:30:00|674.04|671.64|675.33|672.93|676.77|674.37|674.04|671.64|0
1659036900000|2022-07-28 19:35:00|675.08|672.68|678.81|676.41|681.05|678.65|674.59|672.19|0
1659037200000|2022-07-28 19:40:00|678.56|676.16|680.3|677.9|682.04|679.64|678.56|676.16|0
1659037500000|2022-07-28 19:45:00|680.8|678.4|677.07|674.67|682.29|679.89|676.82|674.42|0
1659037800000|2022-07-28 19:50:00|676.08|673.68|677.76|675.36|679.26|676.86|674.59|672.19|0
1659038100000|2022-07-28 19:55:00|678.26|675.86|678.5|675.62|681.37|678.97|676.02|673.62|0
1659038400000|2022-07-28 20:00:00|679.25|676.37|668.54|665.66|679.5|676.62|663.7|660.82|0
1659038700000|2022-07-28 20:05:00|668.05|665.17|669.3|666.9|669.79|667.39|664.82|661.94|0
1659039000000|2022-07-28 20:10:00|669.79|667.39|670.79|668.39|671.53|669.13|668.06|665.66|0
1659039300000|2022-07-28 20:15:00|669.99|667.19|667.89|665.09|670.74|667.94|667.26|664.46|0
1659039600000|2022-07-28 20:20:00|668.01|665.21|669.5|666.7|669.5|666.7|667.26|664.46|0
1659039900000|2022-07-28 20:25:00|669.25|666.45|666.52|663.72|670.24|667.44|666.27|663.47|0
1659040200000|2022-07-28 20:30:00|672.86|670.06|654.35|651.55|672.86|670.06|652.36|649.56|0
1659040500000|2022-07-28 20:35:00|654.1|651.3|645.91|643.11|654.6|651.8|641.45|638.65|0
1659040800000|2022-07-28 20:40:00|645.67|642.87|645.42|642.62|646.91|644.11|643.93|641.13|0
1659041100000|2022-07-28 20:45:00|645.67|642.87|643.93|641.13|646.91|644.11|642.94|640.14|0
1659041400000|2022-07-28 20:50:00|644.18|641.38|645.42|642.62|645.91|643.11|643.93|641.13|0
1659041700000|2022-07-28 20:55:00|645.67|642.87|646.79|643.99|647.03|644.23|644.56|641.76|0
1659042000000|2022-07-28 21:00:00|646.74|643.94|645.36|642.56|646.93|644.13|645.22|642.42|0
1659042300000|2022-07-28 21:05:00|645.08|642.28|646.78|643.98|646.89|644.09|645.08|642.28|0
1659042600000|2022-07-28 21:10:00|645.87|643.07|646.82|644.02|646.82|644.02|645.18|642.38|0
1659042900000|2022-07-28 21:15:00|646.85|644.05|646.88|644.08|647.12|644.32|646.12|643.32|0
1659043200000|2022-07-28 21:20:00|646.9|644.1|647.71|644.91|647.71|644.91|646.55|643.75|0
1659043500000|2022-07-28 21:25:00|647.75|644.95|648.75|645.95|649.3|646.5|647.56|644.76|0
1659043800000|2022-07-28 21:30:00|649.3|646.5|647.8|645|649.3|646.5|647.22|644.42|0
1659044100000|2022-07-28 21:35:00|647.84|645.04|648.45|645.65|648.56|645.76|647.8|645|0
1659044400000|2022-07-28 21:40:00|648.63|645.83|647.29|644.49|648.63|645.83|647.22|644.42|0
1659044700000|2022-07-28 21:45:00|647.36|644.56|647.22|644.42|647.36|644.56|646.96|644.16|0
1659045000000|2022-07-28 21:50:00|647.07|644.27|646.75|643.95|647.33|644.53|646.75|643.95|0
1659045300000|2022-07-28 21:55:00|646.68|643.88|646.28|643.48|646.82|644.02|645.62|642.82|0
1659045600000|2022-07-28 22:00:00|648.77|645.97|655.34|652.54|656.83|654.03|648.77|645.97|0
1659045900000|2022-07-28 22:05:00|655.09|652.29|652.99|650.19|655.47|652.67|652.36|649.56|0
1659046200000|2022-07-28 22:10:00|652.86|650.06|651.12|648.32|653.85|651.05|651.12|648.32|0
1659046500000|2022-07-28 22:15:00|651.37|648.57|654.1|651.3|654.1|651.3|651.12|648.32|0
1659046800000|2022-07-28 22:20:00|653.85|651.05|655.34|652.54|656.08|653.28|653.85|651.05|0
1659047100000|2022-07-28 22:25:00|655.22|652.42|653.6|650.8|655.34|652.54|653.6|650.8|0
1659047400000|2022-07-28 22:30:00|653.48|650.68|654.84|652.04|654.84|652.04|653.1|650.3|0
1659047700000|2022-07-28 22:35:00|654.59|651.79|655.34|652.54|655.59|652.79|653.85|651.05|0
1659048000000|2022-07-28 22:40:00|655.22|652.42|654.34|651.54|655.83|653.03|654.34|651.54|0
1659048300000|2022-07-28 22:45:00|654.47|651.67|656.83|654.03|656.83|654.03|654.47|651.67|0
1659048600000|2022-07-28 22:50:00|656.58|653.78|658.32|655.52|659.06|656.26|656.58|653.78|0
1659048900000|2022-07-28 22:55:00|658.56|655.76|657.82|655.02|659.56|656.76|656.83|654.03|0
1659049200000|2022-07-28 23:00:00|657.57|654.77|658.56|655.76|658.81|656.01|657.32|654.52|0
1659049500000|2022-07-28 23:05:00|658.44|655.64|659.31|656.51|659.81|657.01|658.32|655.52|0
1659049800000|2022-07-28 23:10:00|659.06|656.26|659.31|656.51|659.56|656.76|658.81|656.01|0
1659050100000|2022-07-28 23:15:00|658.81|656.01|659.8|657|660.3|657.5|658.56|655.76|0
1659050400000|2022-07-28 23:20:00|659.56|656.76|659.56|656.76|660.55|657.75|658.07|655.27|0
1659050700000|2022-07-28 23:25:00|659.31|656.51|656.58|653.78|659.31|656.51|656.33|653.53|0
1659051000000|2022-07-28 23:30:00|656.83|654.03|657.07|654.27|657.2|654.4|656.58|653.78|0
1659051300000|2022-07-28 23:35:00|657.32|654.52|657.07|654.27|658.07|655.27|656.08|653.28|0
1659051600000|2022-07-28 23:40:00|656.82|654.02|656.82|654.02|657.57|654.77|656.71|653.91|0
1659051900000|2022-07-28 23:45:00|656.58|653.78|656.08|653.28|657.57|654.77|655.83|653.03|0
1659052200000|2022-07-28 23:50:00|655.83|653.03|655.58|652.78|656.82|654.02|654.84|652.04|0
1659052500000|2022-07-28 23:55:00|655.71|652.91|656.58|653.78|656.58|653.78|655.22|652.42|0
1659052800000|2022-07-29 00:00:00|656.82|654.02|658.44|655.64|659.44|656.64|656.82|654.02|0
1659053100000|2022-07-29 00:05:00|658.31|655.51|656.33|653.53|659.06|656.26|656.21|653.41|0
1659053400000|2022-07-29 00:10:00|656.08|653.28|656.33|653.53|657.07|654.27|654.84|652.04|0
1659053700000|2022-07-29 00:15:00|656.08|653.28|657.04|654.24|657.79|654.99|655.58|652.78|0
1659054000000|2022-07-29 00:20:00|657.54|654.74|657.54|654.74|658.17|655.37|657.04|654.24|0
1659054300000|2022-07-29 00:25:00|657.79|654.99|659.03|656.23|659.28|656.48|657.54|654.74|0
1659054600000|2022-07-29 00:30:00|658.78|655.98|658.28|655.48|659.28|656.48|658.04|655.24|0
1659054900000|2022-07-29 00:35:00|658.53|655.73|657.29|654.49|658.78|655.98|657.29|654.49|0
1659055200000|2022-07-29 00:40:00|657.54|654.74|659.28|656.48|659.77|656.97|657.29|654.49|0
1659055500000|2022-07-29 00:45:00|658.78|655.98|660.02|657.22|660.27|657.47|658.66|655.86|0
1659055800000|2022-07-29 00:50:00|659.77|656.97|659.28|656.48|660.02|657.22|658.16|655.36|0
1659056100000|2022-07-29 00:55:00|659.03|656.23|659.03|656.23|659.28|656.48|658.28|655.48|0
1659056400000|2022-07-29 01:00:00|659.28|656.48|659.28|656.48|660.02|657.22|658.53|655.73|0
1659056700000|2022-07-29 01:05:00|659.41|656.61|658.03|655.23|659.52|656.72|658.03|655.23|0
1659057000000|2022-07-29 01:10:00|658.28|655.48|657.04|654.24|658.78|655.98|657.04|654.24|0
1659057300000|2022-07-29 01:15:00|656.79|653.99|656.79|653.99|657.92|655.12|655.55|652.75|0
1659057600000|2022-07-29 01:20:00|656.92|654.12|656.67|653.87|657.29|654.49|655.05|652.25|0
1659057900000|2022-07-29 01:25:00|656.79|653.99|656.05|653.25|657.04|654.24|655.8|653|0
1659058200000|2022-07-29 01:30:00|656.18|653.38|655.55|652.75|657.54|654.74|655.55|652.75|0
1659058500000|2022-07-29 01:35:00|655.3|652.5|655.68|652.88|656.3|653.5|655.05|652.25|0
1659058800000|2022-07-29 01:40:00|655.8|653|654.81|652.01|656.3|653.5|654.31|651.51|0
1659059100000|2022-07-29 01:45:00|654.56|651.76|653.81|651.01|655.05|652.25|653.81|651.01|0
1659059400000|2022-07-29 01:50:00|653.69|650.89|653.32|650.52|654.31|651.51|652.82|650.02|0
1659059700000|2022-07-29 01:55:00|653.56|650.76|651.46|648.66|653.56|650.76|651.33|648.53|0
1659060000000|2022-07-29 02:00:00|651.08|648.28|651.58|648.78|651.83|649.03|650.58|647.78|0
1659060300000|2022-07-29 02:05:00|651.33|648.53|651.58|648.78|652.57|649.77|650.83|648.03|0
1659060600000|2022-07-29 02:10:00|651.71|648.91|651.21|648.41|651.83|649.03|650.58|647.78|0
1659060900000|2022-07-29 02:15:00|651.08|648.28|651.83|649.03|652.2|649.4|651.08|648.28|0
1659061200000|2022-07-29 02:20:00|651.58|648.78|651.83|649.03|652.32|649.52|651.08|648.28|0
1659061500000|2022-07-29 02:25:00|652.07|649.27|651.21|648.41|652.57|649.77|651.08|648.28|0
1659061800000|2022-07-29 02:30:00|651.33|648.53|650.34|647.54|651.33|648.53|649.84|647.04|0
1659062100000|2022-07-29 02:35:00|650.58|647.78|649.59|646.79|650.58|647.78|649.59|646.79|0
1659062400000|2022-07-29 02:40:00|649.84|647.04|649.09|646.29|649.84|647.04|648.85|646.05|0
1659062700000|2022-07-29 02:45:00|648.85|646.05|649.59|646.79|649.84|647.04|648.85|646.05|0
1659063000000|2022-07-29 02:50:00|649.72|646.92|651.58|648.78|651.82|649.02|649.59|646.79|0
1659063300000|2022-07-29 02:55:00|651.82|649.02|651.58|648.78|652.07|649.27|651.33|648.53|0
1659063600000|2022-07-29 03:00:00|651.82|649.02|651.58|648.78|652.07|649.27|650.83|648.03|0
1659063900000|2022-07-29 03:05:00|651.7|648.9|652.57|649.77|652.82|650.02|651.58|648.78|0
1659064200000|2022-07-29 03:10:00|652.07|649.27|653.06|650.26|653.06|650.26|651.82|649.02|0
1659064500000|2022-07-29 03:15:00|652.82|650.02|651.82|649.02|652.82|650.02|651.58|648.78|0
1659064800000|2022-07-29 03:20:00|651.95|649.15|651.95|649.15|652.32|649.52|651.57|648.77|0
1659065100000|2022-07-29 03:25:00|651.82|649.02|652.32|649.52|652.57|649.77|651.82|649.02|0
1659065400000|2022-07-29 03:30:00|652.2|649.4|653.81|651.01|654.31|651.51|652.2|649.4|0
1659065700000|2022-07-29 03:35:00|654.06|651.26|653.31|650.51|654.55|651.75|653.06|650.26|0
1659066000000|2022-07-29 03:40:00|653.56|650.76|655.55|652.75|655.79|652.99|653.56|650.76|0
1659066300000|2022-07-29 03:45:00|655.79|652.99|655.43|652.63|656.04|653.24|654.55|651.75|0
1659066600000|2022-07-29 03:50:00|655.3|652.5|655.05|652.25|655.79|652.99|654.8|652|0
1659066900000|2022-07-29 03:55:00|655.3|652.5|656.04|653.24|656.54|653.74|655.05|652.25|0
1659067200000|2022-07-29 04:00:00|656.29|653.49|655.55|652.75|656.54|653.74|655.55|652.75|0
1659067500000|2022-07-29 04:05:00|655.67|652.87|654.06|651.26|655.79|652.99|653.81|651.01|0
1659067800000|2022-07-29 04:10:00|653.81|651.01|654.06|651.26|654.3|651.5|653.81|651.01|0
1659068100000|2022-07-29 04:15:00|653.81|651.01|654.3|651.5|654.55|651.75|653.81|651.01|0
1659068400000|2022-07-29 04:20:00|654.06|651.26|652.69|649.89|654.3|651.5|652.57|649.77|0
1659068700000|2022-07-29 04:25:00|652.57|649.77|652.81|650.01|653.06|650.26|652.32|649.52|0
1659069000000|2022-07-29 04:30:00|652.94|650.14|653.81|651.01|654.3|651.5|652.94|650.14|0
1659069300000|2022-07-29 04:35:00|653.69|650.89|652.94|650.14|653.81|651.01|652.81|650.01|0
1659069600000|2022-07-29 04:40:00|653.06|650.26|653.06|650.26|653.56|650.76|652.81|650.01|0
1659069900000|2022-07-29 04:45:00|653.19|650.39|653.56|650.76|653.56|650.76|652.81|650.01|0
1659070200000|2022-07-29 04:50:00|653.31|650.51|653.81|651.01|653.94|651.14|653.06|650.26|0
1659070500000|2022-07-29 04:55:00|653.56|650.76|654.18|651.38|655.05|652.25|653.56|650.76|0
1659070800000|2022-07-29 05:00:00|654.43|651.63|655.42|652.62|655.67|652.87|653.93|651.13|0
1659071100000|2022-07-29 05:05:00|655.3|652.5|656.54|653.74|656.54|653.74|655.3|652.5|0
1659071400000|2022-07-29 05:10:00|656.42|653.62|656.79|653.99|658.03|655.23|656.04|653.24|0
1659071700000|2022-07-29 05:15:00|657.03|654.23|654.8|652|657.28|654.48|654.8|652|0
1659072000000|2022-07-29 05:20:00|654.55|651.75|653.06|650.26|654.55|651.75|652.56|649.76|0
1659072300000|2022-07-29 05:25:00|653.31|650.51|651.95|649.15|653.56|650.76|651.32|648.52|0
1659072600000|2022-07-29 05:30:00|652.07|649.27|649.83|647.03|652.56|649.76|649.22|646.42|0
1659072900000|2022-07-29 05:35:00|650.08|647.28|648.59|645.79|650.33|647.53|647.85|645.05|0
1659073200000|2022-07-29 05:40:00|648.47|645.67|650.08|647.28|650.33|647.53|648.47|645.67|0
1659073500000|2022-07-29 05:45:00|649.83|647.03|650.08|647.28|650.83|648.03|647.98|645.18|0
1659073800000|2022-07-29 05:50:00|650.33|647.53|650.58|647.78|651.32|648.52|649.58|646.78|0
1659074100000|2022-07-29 05:55:00|650.83|648.03|648.59|645.79|650.83|648.03|648.59|645.79|0
1659074400000|2022-07-29 06:00:00|648.84|646.04|651.57|648.77|652.56|649.76|648.84|646.04|0
1659074700000|2022-07-29 06:05:00|651.32|648.52|652.56|649.76|652.81|650.01|650.82|648.02|0
1659075000000|2022-07-29 06:10:00|652.44|649.64|652.56|649.76|653.06|650.26|650.82|648.02|0
1659075300000|2022-07-29 06:15:00|652.69|649.89|652.07|649.27|653.06|650.26|651.45|648.65|0
1659075600000|2022-07-29 06:20:00|651.82|649.02|648.59|645.79|652.31|649.51|648.59|645.79|0
1659075900000|2022-07-29 06:25:00|648.47|645.67|645.83|643.03|648.81|646.01|645.58|642.78|0
1659076200000|2022-07-29 06:30:00|646.07|643.27|646.57|643.77|646.82|644.02|645.33|642.53|0
1659076500000|2022-07-29 06:35:00|646.32|643.52|647.81|645.01|647.81|645.01|645.58|642.78|0
1659076800000|2022-07-29 06:40:00|647.56|644.76|649.3|646.5|649.55|646.75|646.82|644.02|0
1659077100000|2022-07-29 06:45:00|648.81|646.01|648.19|645.39|649.3|646.5|647.32|644.52|0
1659077400000|2022-07-29 06:50:00|648.06|645.26|647.81|645.01|649.05|646.25|647.2|644.4|0
1659077700000|2022-07-29 06:55:00|647.69|644.89|647.56|644.76|649.3|646.5|646.57|643.77|0
1659078000000|2022-07-29 07:00:00|648.31|645.51|649.68|646.88|650.29|647.49|647.07|644.27|0
1659078300000|2022-07-29 07:05:00|649.85|647.45|647.99|645.59|650.84|648.44|646.37|643.97|0
1659078600000|2022-07-29 07:10:00|647.86|645.46|649.6|647.2|649.6|647.2|645.87|643.47|0
1659078900000|2022-07-29 07:15:00|649.35|646.95|645.63|643.23|649.85|647.45|645.63|643.23|0
1659079200000|2022-07-29 07:20:00|645.38|642.98|645.51|643.11|645.87|643.47|643.39|640.99|0
1659079500000|2022-07-29 07:25:00|645.38|642.98|645.62|643.22|646.5|644.1|644.38|641.98|0
1659079800000|2022-07-29 07:30:00|645.87|643.47|651.33|648.93|651.58|649.18|645.62|643.22|0
1659080100000|2022-07-29 07:35:00|651.09|648.69|650.59|648.19|651.58|649.18|649.6|647.2|0
1659080400000|2022-07-29 07:40:00|650.84|648.44|652.33|649.93|653.82|651.42|650.59|648.19|0
1659080700000|2022-07-29 07:45:00|652.21|649.81|652.95|650.55|653.57|651.17|651.09|648.69|0
1659081000000|2022-07-29 07:50:00|652.71|650.31|652.58|650.18|653.07|650.67|651.09|648.69|0
1659081300000|2022-07-29 07:55:00|652.82|650.42|651.09|648.69|653.07|650.67|651.09|648.69|0
1659081600000|2022-07-29 08:00:00|650.84|648.44|650.09|647.69|651.58|649.18|648.85|646.45|0
1659081900000|2022-07-29 08:05:00|650.34|647.94|648.6|646.2|650.34|647.94|647.61|645.21|0
1659082200000|2022-07-29 08:10:00|648.35|645.95|648.35|645.95|648.6|646.2|646.62|644.22|0
1659082500000|2022-07-29 08:15:00|648.23|645.83|646.62|644.22|649.35|646.95|646.37|643.97|0
1659082800000|2022-07-29 08:20:00|646.86|644.46|651.21|648.81|651.33|648.93|646.62|644.22|0
1659083100000|2022-07-29 08:25:00|651.08|648.68|647.61|645.21|651.33|648.93|647.61|645.21|0
1659083400000|2022-07-29 08:30:00|647.86|645.46|648.85|646.45|649.1|646.7|647.61|645.21|0
1659083700000|2022-07-29 08:35:00|649.1|646.7|650.34|647.94|650.59|648.19|648.1|645.7|0
1659084000000|2022-07-29 08:40:00|650.84|648.44|651.46|649.06|652.21|649.81|647.61|645.21|0
1659084300000|2022-07-29 08:45:00|651.33|648.93|654.81|652.41|655.06|652.66|651.08|648.68|0
1659084600000|2022-07-29 08:50:00|654.56|652.16|654.56|652.16|655.55|653.15|653.32|650.92|0
1659084900000|2022-07-29 08:55:00|654.81|652.41|652.57|650.17|654.81|652.41|652.08|649.68|0
1659085200000|2022-07-29 09:00:00|653.07|650.67|653.32|650.92|654.56|652.16|652.57|650.17|0
1659085500000|2022-07-29 09:05:00|653.2|650.8|654.56|652.16|654.94|652.54|653.07|650.67|0
1659085800000|2022-07-29 09:10:00|654.31|651.91|652.82|650.42|655.06|652.66|652.82|650.42|0
1659086100000|2022-07-29 09:15:00|653.07|650.67|654.31|651.91|654.31|651.91|652.57|650.17|0
1659086400000|2022-07-29 09:20:00|654.06|651.66|653.3|650.9|655.04|652.64|652.56|650.16|0
1659086700000|2022-07-29 09:25:00|653.19|650.79|651.32|648.92|653.43|651.03|651.32|648.92|0
1659087000000|2022-07-29 09:30:00|651.57|649.17|648.83|646.43|651.57|649.17|648.83|646.43|0
1659087300000|2022-07-29 09:35:00|649.08|646.68|649.58|647.18|649.83|647.43|648.34|645.94|0
1659087600000|2022-07-29 09:40:00|649.71|647.31|650.07|647.67|650.2|647.8|648.83|646.43|0
1659087900000|2022-07-29 09:45:00|650.32|647.92|649.58|647.18|650.57|648.17|649.08|646.68|0
1659088200000|2022-07-29 09:50:00|649.33|646.93|649.58|647.18|650.57|648.17|648.58|646.18|0
1659088500000|2022-07-29 09:55:00|649.71|647.31|647.09|644.69|650.07|647.67|646.98|644.58|0
1659088800000|2022-07-29 10:00:00|646.85|644.45|648.09|645.69|650.57|648.17|646.1|643.7|0
1659089100000|2022-07-29 10:05:00|648.22|645.82|646.6|644.2|648.34|645.94|645.85|643.45|0
1659089400000|2022-07-29 10:10:00|646.85|644.45|648.09|645.69|648.58|646.18|646.1|643.7|0
1659089700000|2022-07-29 10:15:00|648.34|645.94|649.83|647.43|650.2|647.8|647.84|645.44|0
1659090000000|2022-07-29 10:20:00|650.32|647.92|649.08|646.68|650.32|647.92|648.58|646.18|0
1659090300000|2022-07-29 10:25:00|648.96|646.56|649.08|646.68|649.33|646.93|648.09|645.69|0
1659090600000|2022-07-29 10:30:00|648.83|646.43|647.84|645.44|648.96|646.56|647.84|645.44|0
1659090900000|2022-07-29 10:35:00|648.09|645.69|644.61|642.21|648.33|645.93|644.61|642.21|0
1659091200000|2022-07-29 10:40:00|644.86|642.46|645.6|643.2|645.6|643.2|644.61|642.21|0
1659091500000|2022-07-29 10:45:00|645.98|643.58|645.85|643.45|646.84|644.44|645.6|643.2|0
1659091800000|2022-07-29 10:50:00|645.35|642.95|646.1|643.7|646.1|643.7|644.11|641.71|0
1659092100000|2022-07-29 10:55:00|645.85|643.45|646.6|644.2|647.09|644.69|645.85|643.45|0
1659092400000|2022-07-29 11:00:00|646.84|644.44|648.58|646.18|648.83|646.43|645.85|643.45|0
1659092700000|2022-07-29 11:05:00|648.83|646.43|651.56|649.16|651.56|649.16|648.58|646.18|0
1659093000000|2022-07-29 11:10:00|651.44|649.04|651.56|649.16|651.56|649.16|649.82|647.42|0
1659093300000|2022-07-29 11:15:00|651.31|648.91|650.07|647.67|651.56|649.16|649.82|647.42|0
1659093600000|2022-07-29 11:20:00|649.82|647.42|651.31|648.91|652.56|650.16|649.33|646.93|0
1659093900000|2022-07-29 11:25:00|651.07|648.67|652.8|650.4|653.3|650.9|651.07|648.67|0
1659094200000|2022-07-29 11:30:00|652.56|650.16|653.03|650.63|653.27|650.87|651.81|649.41|0
1659094500000|2022-07-29 11:35:00|652.78|650.38|652.53|650.13|653.4|651|651.04|648.64|0
1659094800000|2022-07-29 11:40:00|652.78|650.38|653.27|650.87|654.77|652.37|652.53|650.13|0
1659095100000|2022-07-29 11:45:00|653.52|651.12|653.77|651.37|654.02|651.62|652.53|650.13|0
1659095400000|2022-07-29 11:50:00|653.9|651.5|653.03|650.63|654.52|652.12|652.28|649.88|0
1659095700000|2022-07-29 11:55:00|653.27|650.87|652.16|649.76|654.27|651.87|652.03|649.63|0
1659096000000|2022-07-29 12:00:00|652.28|649.88|650.79|648.39|652.53|650.13|650.29|647.89|0
1659096300000|2022-07-29 12:05:00|650.54|648.14|652.03|649.63|652.03|649.63|650.04|647.64|0
1659096600000|2022-07-29 12:10:00|651.78|649.38|653.77|651.37|654.27|651.87|651.78|649.38|0
1659096900000|2022-07-29 12:15:00|654.02|651.62|655.51|653.11|656.01|653.61|654.02|651.62|0
1659097200000|2022-07-29 12:20:00|655.26|652.86|655.01|652.61|656.5|654.1|654.76|652.36|0
1659097500000|2022-07-29 12:25:00|654.76|652.36|656.26|653.86|657.25|654.85|653.27|650.87|0
1659097800000|2022-07-29 12:30:00|655.64|653.24|663.71|661.31|663.84|661.44|655.01|652.61|0
1659098100000|2022-07-29 12:35:00|663.22|660.82|664.25|661.85|665.7|663.3|659.49|657.09|0
1659098400000|2022-07-29 12:40:00|664.75|662.35|663.26|660.86|664.75|662.35|662.64|660.24|0
1659098700000|2022-07-29 12:45:00|663.01|660.61|661.02|658.62|663.26|660.86|660.77|658.37|0
1659099000000|2022-07-29 12:50:00|660.77|658.37|657.29|654.89|661.27|658.87|657.04|654.64|0
1659099300000|2022-07-29 12:55:00|657.54|655.14|658.54|656.14|658.78|656.38|657.54|655.14|0
1659099600000|2022-07-29 13:00:00|658.29|655.89|664.25|661.85|664.75|662.35|658.29|655.89|0
1659099900000|2022-07-29 13:05:00|664.5|662.1|664.75|662.35|666.49|664.09|663.51|661.11|0
1659100200000|2022-07-29 13:10:00|664.5|662.1|665.25|662.85|666.49|664.09|664.25|661.85|0
1659100500000|2022-07-29 13:15:00|665.74|663.34|665.49|663.09|666.12|663.72|664.75|662.35|0
1659100800000|2022-07-29 13:20:00|665.74|663.34|662.51|660.11|666.49|664.09|662.26|659.86|0
1659101100000|2022-07-29 13:25:00|662.76|660.36|662.26|659.86|663.51|661.11|661.02|658.62|0
1659101400000|2022-07-29 13:30:00|661.52|659.12|665.74|663.34|668.48|666.08|657.54|655.14|0
1659101700000|2022-07-29 13:35:00|667.48|665.08|660.95|658.55|669.97|667.57|660.7|658.3|0
1659102000000|2022-07-29 13:40:00|660.45|658.05|653.49|651.09|660.83|658.43|650.01|647.61|0
1659102300000|2022-07-29 13:45:00|653.87|651.47|650.26|647.86|653.87|651.47|646.28|643.88|0
1659102600000|2022-07-29 13:50:00|650.01|647.61|647.83|645.43|651.01|648.61|645.59|643.19|0
1659102900000|2022-07-29 13:55:00|647.33|644.93|646.84|644.44|649.57|647.17|644.1|641.7|0
1659103200000|2022-07-29 14:00:00|646.47|644.07|638.64|636.24|650.06|647.66|638.15|635.75|0
1659103500000|2022-07-29 14:05:00|638.4|636|640.14|637.74|641.63|639.23|634.19|631.79|0
1659103800000|2022-07-29 14:10:00|640.39|637.99|642.13|639.73|642.38|639.98|637.16|634.76|0
1659104100000|2022-07-29 14:15:00|641.63|639.23|640.39|637.99|644.11|641.71|640.39|637.99|0
1659104400000|2022-07-29 14:20:00|640.14|637.74|636.42|634.02|642.13|639.73|635.43|633.03|0
1659104700000|2022-07-29 14:25:00|635.68|633.28|632.95|630.55|636.42|634.02|628.73|626.33|0
1659105000000|2022-07-29 14:30:00|632.7|630.3|636.92|634.52|637.66|635.26|630.47|628.07|0
1659105300000|2022-07-29 14:35:00|637.66|635.26|634.43|632.03|637.91|635.51|633.69|631.29|0
1659105600000|2022-07-29 14:40:00|633.94|631.54|631.21|628.81|635.67|633.27|630.71|628.31|0
1659105900000|2022-07-29 14:45:00|631.46|629.06|634.19|631.79|634.43|632.03|629.23|626.83|0
1659106200000|2022-07-29 14:50:00|633.94|631.54|635.43|633.03|637.16|634.76|633.19|630.79|0
1659106500000|2022-07-29 14:55:00|635.67|633.27|644.11|641.71|644.11|641.71|634.68|632.28|0
1659106800000|2022-07-29 15:00:00|644.36|641.96|648.33|645.93|648.83|646.43|641.88|639.48|0
1659107100000|2022-07-29 15:05:00|647.84|645.44|645.6|643.2|648.08|645.68|643.37|640.97|0
1659107400000|2022-07-29 15:10:00|645.85|643.45|647.02|644.62|650.12|647.72|645.35|642.95|0
1659107700000|2022-07-29 15:15:00|646.65|644.25|644.66|642.26|649.63|647.23|644.41|642.01|0
1659108000000|2022-07-29 15:20:00|644.91|642.51|652.11|649.71|652.11|649.71|644.41|642.01|0
1659108300000|2022-07-29 15:25:00|652.36|649.96|655.28|652.88|657.32|654.92|651.36|648.96|0
1659108600000|2022-07-29 15:30:00|655.78|653.38|655.36|652.96|657.84|655.44|652.13|649.73|0
1659108900000|2022-07-29 15:35:00|655.61|653.21|648.16|645.76|655.61|653.21|648.16|645.76|0
1659109200000|2022-07-29 15:40:00|647.91|645.51|642.45|640.05|648.66|646.26|642.45|640.05|0
1659109500000|2022-07-29 15:45:00|642.7|640.3|645.18|642.78|645.18|642.78|641.46|639.06|0
1659109800000|2022-07-29 15:50:00|644.93|642.53|641.71|639.31|646.42|644.02|640.97|638.57|0
1659110100000|2022-07-29 15:55:00|641.46|639.06|642.7|640.3|643.69|641.29|640.47|638.07|0
1659110400000|2022-07-29 16:00:00|642.45|640.05|642.37|639.97|643.11|640.71|640.13|637.73|0
1659110700000|2022-07-29 16:05:00|642.86|640.46|648.33|645.93|649.57|647.17|642.86|640.46|0
1659111000000|2022-07-29 16:10:00|647.58|645.18|646.34|643.94|647.58|645.18|643.11|640.71|0
1659111300000|2022-07-29 16:15:00|646.09|643.69|641.87|639.47|646.34|643.94|640.38|637.98|0
1659111600000|2022-07-29 16:20:00|641.62|639.22|641.87|639.47|644.11|641.71|640.63|638.23|0
1659111900000|2022-07-29 16:25:00|641.75|639.35|642.12|639.72|643.36|640.96|640.88|638.48|0
1659112200000|2022-07-29 16:30:00|641.87|639.47|640.85|638.45|642.62|640.22|639.39|636.99|0
1659112500000|2022-07-29 16:35:00|641.1|638.7|639.36|636.96|644.57|642.17|638.86|636.46|0
1659112800000|2022-07-29 16:40:00|639.61|637.21|638.86|636.46|641.35|638.95|638.61|636.21|0
1659113100000|2022-07-29 16:45:00|639.11|636.71|635.64|633.24|639.61|637.21|634.89|632.49|0
1659113400000|2022-07-29 16:50:00|635.88|633.48|631.91|629.51|636.13|633.73|631.91|629.51|0
1659113700000|2022-07-29 16:55:00|631.67|629.27|633.4|631|633.9|631.5|630.92|628.52|0
1659114000000|2022-07-29 17:00:00|633.65|631.25|635.88|633.48|636.63|634.23|632.91|630.51|0
1659114300000|2022-07-29 17:05:00|636.13|633.73|634.37|631.97|636.63|634.23|633.87|631.47|0
1659114600000|2022-07-29 17:10:00|634.12|631.72|633.87|631.47|636.35|633.95|632.88|630.48|0
1659114900000|2022-07-29 17:15:00|633.62|631.22|634.12|631.72|634.86|632.46|633.13|630.73|0
1659115200000|2022-07-29 17:20:00|633.87|631.47|634.86|632.46|635.86|633.46|632.88|630.48|0
1659115500000|2022-07-29 17:25:00|635.11|632.71|637.35|634.95|637.84|635.44|634.37|631.97|0
1659115800000|2022-07-29 17:30:00|637.6|635.2|635.86|633.46|637.6|635.2|633.62|631.22|0
1659116100000|2022-07-29 17:35:00|636.11|633.71|633.13|630.73|636.6|634.2|632.88|630.48|0
1659116400000|2022-07-29 17:40:00|632.88|630.48|631.36|628.96|633.62|631.22|631.14|628.74|0
1659116700000|2022-07-29 17:45:00|631.61|629.21|630.37|627.97|632.1|629.7|629.37|626.97|0
1659117000000|2022-07-29 17:50:00|630.61|628.21|627.64|625.24|630.61|628.21|627.14|624.74|0
1659117300000|2022-07-29 17:55:00|627.39|624.99|629.65|627.25|630.4|628|626.15|623.75|0
1659117600000|2022-07-29 18:00:00|629.4|627|628.66|626.26|631.89|629.49|628.16|625.76|0
1659117900000|2022-07-29 18:05:00|628.41|626.01|625.68|623.28|628.41|626.01|625.68|623.28|0
1659118200000|2022-07-29 18:10:00|625.93|623.53|625.35|622.95|626.31|623.91|624.23|621.83|0
1659118500000|2022-07-29 18:15:00|625.47|623.07|622.75|620.35|626.71|624.31|622.5|620.1|0
1659118800000|2022-07-29 18:20:00|622.99|620.59|624.23|621.83|625.22|622.82|622.5|620.1|0
1659119100000|2022-07-29 18:25:00|624.48|622.08|622.75|620.35|625.72|623.32|622.38|619.98|0
1659119400000|2022-07-29 18:30:00|622.5|620.1|622.25|619.85|624.23|621.83|622|619.6|0
1659119700000|2022-07-29 18:35:00|622|619.6|621.01|618.61|622|619.6|618.28|615.88|0
1659120000000|2022-07-29 18:40:00|621.75|619.35|623.24|620.84|624.48|622.08|621.01|618.61|0
1659120300000|2022-07-29 18:45:00|622.99|620.59|622.5|620.1|624.23|621.83|620.76|618.36|0
1659120600000|2022-07-29 18:50:00|622.74|620.34|621.01|618.61|623.49|621.09|620.51|618.11|0
1659120900000|2022-07-29 18:55:00|621.51|619.11|620.02|617.62|622.25|619.85|619.77|617.37|0
1659121200000|2022-07-29 19:00:00|619.52|617.12|615.06|612.66|620.51|618.11|615.06|612.66|0
1659121500000|2022-07-29 19:05:00|615.31|612.91|618.79|616.39|619.03|616.63|615.31|612.91|0
1659121800000|2022-07-29 19:10:00|618.54|616.14|616.56|614.16|620.02|617.62|616.56|614.16|0
1659122100000|2022-07-29 19:15:00|616.31|613.91|617.26|614.86|619.74|617.34|616.31|613.91|0
1659122400000|2022-07-29 19:20:00|617.51|615.11|615.28|612.88|618.25|615.85|615.28|612.88|0
1659122700000|2022-07-29 19:25:00|614.78|612.38|612.06|609.66|615.03|612.63|611.81|609.41|0
1659123000000|2022-07-29 19:30:00|612.31|609.91|610.08|607.68|615.53|613.13|610.08|607.68|0
1659123300000|2022-07-29 19:35:00|609.83|607.43|612.55|610.15|612.55|610.15|609.58|607.18|0
1659123600000|2022-07-29 19:40:00|612.8|610.4|611.81|609.41|614.54|612.14|610.57|608.17|0
1659123900000|2022-07-29 19:45:00|612.31|609.91|611.07|608.67|613.3|610.9|609.83|607.43|0
1659124200000|2022-07-29 19:50:00|609.09|606.69|616.77|614.37|617.01|614.61|609.09|606.69|0
1659124500000|2022-07-29 19:55:00|616.52|614.12|620.23|617.83|620.73|618.33|616.52|614.12|0
1659124800000|2022-07-29 20:00:00|616.52|614.12|619|616.6|619|616.6|616.02|613.62|0
1659125100000|2022-07-29 20:05:00|618.5|616.1|620.73|618.33|620.73|618.33|618|615.6|0
1659125400000|2022-07-29 20:10:00|620.48|618.08|619.99|617.59|620.73|618.33|619.24|616.84|0
1659313800000|2022-08-01 00:30:00|633.98|631.18|634.22|631.42|634.22|631.42|633.36|630.56|0
1659314100000|2022-08-01 00:35:00|634.47|631.67|634.97|632.17|635.47|632.67|633.48|630.68|0
1659314400000|2022-08-01 00:40:00|635.22|632.42|634.22|631.42|635.22|632.42|633.48|630.68|0
1659314700000|2022-08-01 00:45:00|634.1|631.3|633.97|631.17|634.22|631.42|633.23|630.43|0
1659315000000|2022-08-01 00:50:00|633.73|630.93|633.97|631.17|633.97|631.17|633.23|630.43|0
1659315300000|2022-08-01 00:55:00|633.86|631.06|634.47|631.67|635.22|632.42|633.86|631.06|0
1659315600000|2022-08-01 01:00:00|634.22|631.42|635.59|632.79|635.59|632.79|633.73|630.93|0
1659315900000|2022-08-01 01:05:00|635.71|632.91|635.96|633.16|636.46|633.66|634.97|632.17|0
1659316200000|2022-08-01 01:10:00|636.21|633.41|634.22|631.42|636.21|633.41|633.73|630.93|0
1659316500000|2022-08-01 01:15:00|633.97|631.17|632.48|629.68|634.72|631.92|632.48|629.68|0
1659316800000|2022-08-01 01:20:00|632.36|629.56|633.97|631.17|633.97|631.17|631.99|629.19|0
1659317100000|2022-08-01 01:25:00|633.73|630.93|632.98|630.18|633.97|631.17|632.73|629.93|0
1659317400000|2022-08-01 01:30:00|633.23|630.43|631.99|629.19|634.97|632.17|631.49|628.69|0
1659317700000|2022-08-01 01:35:00|631.87|629.07|631.76|628.96|632.76|629.96|630.77|627.97|0
1659318000000|2022-08-01 01:40:00|632.01|629.21|633.01|630.21|633.75|630.95|631.27|628.47|0
1659318300000|2022-08-01 01:45:00|633.13|630.33|634.99|632.19|635.24|632.44|633.01|630.21|0
1659318600000|2022-08-01 01:50:00|635.24|632.44|633.01|630.21|635.24|632.44|632.76|629.96|0
1659318900000|2022-08-01 01:55:00|633.13|630.33|632.51|629.71|633.75|630.95|631.52|628.72|0
1659319200000|2022-08-01 02:00:00|632.76|629.96|634|631.2|634|631.2|632.26|629.46|0
1659319500000|2022-08-01 02:05:00|633.75|630.95|634|631.2|634.25|631.45|633.13|630.33|0
1659319800000|2022-08-01 02:10:00|633.88|631.08|634|631.2|634.99|632.19|633.88|631.08|0
1659320100000|2022-08-01 02:15:00|634.25|631.45|634.49|631.69|634.74|631.94|633.88|631.08|0
1659320400000|2022-08-01 02:20:00|634.25|631.45|634|631.2|634.49|631.69|634|631.2|0
1659320700000|2022-08-01 02:25:00|633.75|630.95|631.64|628.84|634|631.2|631.51|628.71|0
1659321000000|2022-08-01 02:30:00|631.51|628.71|632.51|629.71|632.51|629.71|631.02|628.22|0
1659321300000|2022-08-01 02:35:00|632.26|629.46|633.25|630.45|633.5|630.7|632.26|629.46|0
1659321600000|2022-08-01 02:40:00|633.13|630.33|633.13|630.33|633.5|630.7|632.76|629.96|0
1659321900000|2022-08-01 02:45:00|633|630.2|632.51|629.71|633|630.2|631.76|628.96|0
1659322200000|2022-08-01 02:50:00|632.64|629.84|632.01|629.21|633|630.2|632.01|629.21|0
1659322500000|2022-08-01 02:55:00|631.51|628.71|631.76|628.96|632.14|629.34|630.77|627.97|0
1659322800000|2022-08-01 03:00:00|631.89|629.09|633|630.2|633|630.2|631.76|628.96|0
1659323100000|2022-08-01 03:05:00|633.25|630.45|633.5|630.7|634.24|631.44|632.75|629.95|0
1659323400000|2022-08-01 03:10:00|633.75|630.95|633.75|630.95|634.24|631.44|633|630.2|0
1659323700000|2022-08-01 03:15:00|633.5|630.7|636.23|633.43|636.23|633.43|633.5|630.7|0
1659324000000|2022-08-01 03:20:00|636.48|633.68|637.47|634.67|637.47|634.67|636.48|633.68|0
1659324300000|2022-08-01 03:25:00|637.23|634.43|638.22|635.42|638.96|636.16|636.98|634.18|0
1659324600000|2022-08-01 03:30:00|638.35|635.55|637.72|634.92|638.72|635.92|637.6|634.8|0
1659324900000|2022-08-01 03:35:00|637.97|635.17|637.47|634.67|637.97|635.17|637.47|634.67|0
1659325200000|2022-08-01 03:40:00|637.6|634.8|637.47|634.67|637.72|634.92|637.47|634.67|0
1659325500000|2022-08-01 03:45:00|637.72|634.92|638.72|635.92|638.72|635.92|637.72|634.92|0
1659325800000|2022-08-01 03:50:00|638.47|635.67|637.97|635.17|638.72|635.92|637.72|634.92|0
1659326100000|2022-08-01 03:55:00|637.72|634.92|637.97|635.17|637.97|635.17|637.72|634.92|0
1659326400000|2022-08-01 04:00:00|638.22|635.42|637.72|634.92|638.47|635.67|637.72|634.92|0
1659326700000|2022-08-01 04:05:00|637.47|634.67|638.47|635.67|638.47|635.67|637.47|634.67|0
1659327000000|2022-08-01 04:10:00|638.72|635.92|637.72|634.92|638.72|635.92|637.47|634.67|0
1659327300000|2022-08-01 04:15:00|637.47|634.67|636.23|633.43|637.47|634.67|636.23|633.43|0
1659327600000|2022-08-01 04:20:00|636.11|633.31|635.98|633.18|636.61|633.81|635.98|633.18|0
1659327900000|2022-08-01 04:25:00|636.11|633.31|635.48|632.68|636.48|633.68|635.48|632.68|0
1659328200000|2022-08-01 04:30:00|635.73|632.93|635.98|633.18|636.48|633.68|635.48|632.68|0
1659328500000|2022-08-01 04:35:00|635.73|632.93|637.22|634.42|637.22|634.42|635.73|632.93|0
1659328800000|2022-08-01 04:40:00|636.97|634.17|636.48|633.68|637.22|634.42|636.23|633.43|0
1659329100000|2022-08-01 04:45:00|636.23|633.43|636.97|634.17|636.97|634.17|636.23|633.43|0
1659329400000|2022-08-01 04:50:00|636.73|633.93|636.23|633.43|637.22|634.42|636.23|633.43|0
1659329700000|2022-08-01 04:55:00|636.11|633.31|635.48|632.68|636.23|633.43|635.48|632.68|0
1659330000000|2022-08-01 05:00:00|635.24|632.44|635.98|633.18|636.11|633.31|635.24|632.44|0
1659330300000|2022-08-01 05:05:00|636.23|633.43|636.23|633.43|636.36|633.56|635.48|632.68|0
1659330600000|2022-08-01 05:10:00|636.36|633.56|637.47|634.67|637.97|635.17|636.23|633.43|0
1659330900000|2022-08-01 05:15:00|637.72|634.92|636.97|634.17|637.97|635.17|636.85|634.05|0
1659331200000|2022-08-01 05:20:00|637.22|634.42|637.72|634.92|637.72|634.92|636.61|633.81|0
1659331500000|2022-08-01 05:25:00|637.6|634.8|636.72|633.92|637.6|634.8|636.36|633.56|0
1659331800000|2022-08-01 05:30:00|636.48|633.68|636.72|633.92|636.72|633.92|634.99|632.19|0
1659332100000|2022-08-01 05:35:00|636.97|634.17|638.71|635.91|638.71|635.91|636.72|633.92|0
1659332400000|2022-08-01 05:40:00|639.71|636.91|640.2|637.4|640.7|637.9|639.46|636.66|0
1659332700000|2022-08-01 05:45:00|640.33|637.53|638.46|635.66|640.33|637.53|638.46|635.66|0
1659333000000|2022-08-01 05:50:00|638.22|635.42|636.48|633.68|638.46|635.66|636.48|633.68|0
1659333300000|2022-08-01 05:55:00|636.23|633.43|635.23|632.43|636.6|633.8|635.23|632.43|0
1659333600000|2022-08-01 06:00:00|634.98|632.18|634.24|631.44|635.23|632.43|633.99|631.19|0
1659333900000|2022-08-01 06:05:00|633.99|631.19|635.23|632.43|635.23|632.43|633.99|631.19|0
1659334200000|2022-08-01 06:10:00|634.98|632.18|633.99|631.19|635.73|632.93|633.99|631.19|0
1659334500000|2022-08-01 06:15:00|633.74|630.94|635.73|632.93|635.86|633.06|633.74|630.94|0
1659334800000|2022-08-01 06:20:00|635.48|632.68|636.72|633.92|636.72|633.92|634.74|631.94|0
1659335100000|2022-08-01 06:25:00|636.6|633.8|635.23|632.43|637.1|634.3|635.23|632.43|0
1659335400000|2022-08-01 06:30:00|635.48|632.68|636.47|633.67|637.47|634.67|635.36|632.56|0
1659335700000|2022-08-01 06:35:00|636.72|633.92|636.72|633.92|637.47|634.67|635.98|633.18|0
1659336000000|2022-08-01 06:40:00|636.47|633.67|635.48|632.68|636.72|633.92|634.98|632.18|0
1659336300000|2022-08-01 06:45:00|635.23|632.43|634.49|631.69|635.48|632.68|633.87|631.07|0
1659336600000|2022-08-01 06:50:00|634.24|631.44|634.24|631.44|635.23|632.43|633.99|631.19|0
1659336900000|2022-08-01 06:55:00|634.37|631.57|633.99|631.19|634.49|631.69|633.62|630.82|0
1659337200000|2022-08-01 07:00:00|632|629.2|630.14|627.34|633|630.2|629.77|626.97|0
1659337500000|2022-08-01 07:05:00|629.81|627.41|629.57|627.17|631.06|628.66|628.82|626.42|0
1659337800000|2022-08-01 07:10:00|629.7|627.3|629.81|627.41|630.31|627.91|628.21|625.81|0
1659338100000|2022-08-01 07:15:00|629.7|627.3|630.81|628.41|631.55|629.15|629.57|627.17|0
1659338400000|2022-08-01 07:20:00|630.94|628.54|629.32|626.92|631.06|628.66|628.82|626.42|0
1659338700000|2022-08-01 07:25:00|629.07|626.67|630.31|627.91|630.81|628.41|628.95|626.55|0
1659339000000|2022-08-01 07:30:00|630.06|627.66|626.59|624.19|630.06|627.66|625.84|623.44|0
1659339300000|2022-08-01 07:35:00|626.34|623.94|624.85|622.45|626.34|623.94|623.61|621.21|0
1659339600000|2022-08-01 07:40:00|625.1|622.7|625.59|623.19|626.34|623.94|624.1|621.7|0
1659339900000|2022-08-01 07:45:00|625.47|623.07|626.09|623.69|626.34|623.94|624.85|622.45|0
1659340200000|2022-08-01 07:50:00|626.22|623.82|627.46|625.06|628.45|626.05|626.09|623.69|0
1659340500000|2022-08-01 07:55:00|627.33|624.93|627.33|624.93|628.32|625.92|626.59|624.19|0
1659340800000|2022-08-01 08:00:00|627.58|625.18|627.33|624.93|628.07|625.67|626.59|624.19|0
1659341100000|2022-08-01 08:05:00|627.08|624.68|626.09|623.69|627.83|625.43|625.84|623.44|0
1659341400000|2022-08-01 08:10:00|625.84|623.44|627.83|625.43|629.07|626.67|624.1|621.7|0
1659341700000|2022-08-01 08:15:00|628.07|625.67|628.07|625.67|628.32|625.92|626.83|624.43|0
1659342000000|2022-08-01 08:20:00|628.32|625.92|629.44|627.04|629.56|627.16|627.83|625.43|0
1659342300000|2022-08-01 08:25:00|629.07|626.67|629.32|626.92|630.31|627.91|629.07|626.67|0
1659342600000|2022-08-01 08:30:00|629.56|627.16|628.32|625.92|629.56|627.16|628.07|625.67|0
1659342900000|2022-08-01 08:35:00|628.57|626.17|629.56|627.16|630.31|627.91|628.07|625.67|0
1659343200000|2022-08-01 08:40:00|629.32|626.92|631.55|629.15|631.55|629.15|629.32|626.92|0
1659343500000|2022-08-01 08:45:00|631.05|628.65|633.54|631.14|633.54|631.14|630.81|628.41|0
1659343800000|2022-08-01 08:50:00|633.42|631.02|633.17|630.77|634.53|632.13|633.17|630.77|0
1659344100000|2022-08-01 08:55:00|633.29|630.89|633.04|630.64|633.79|631.39|632.92|630.52|0
1659344400000|2022-08-01 09:00:00|632.79|630.39|631.55|629.15|633.29|630.89|631.3|628.9|0
1659344700000|2022-08-01 09:05:00|631.3|628.9|631.3|628.9|632.29|629.89|631.05|628.65|0
1659345000000|2022-08-01 09:10:00|631.18|628.78|629.31|626.91|631.3|628.9|628.82|626.42|0
1659345300000|2022-08-01 09:15:00|629.44|627.04|629.69|627.29|630.31|627.91|629.31|626.91|0
1659345600000|2022-08-01 09:20:00|629.81|627.41|629.31|626.91|630.06|627.66|629.19|626.79|0
1659345900000|2022-08-01 09:25:00|629.07|626.67|630.31|627.91|630.56|628.16|628.57|626.17|0
1659346200000|2022-08-01 09:30:00|630.44|628.04|626.58|624.18|630.44|628.04|626.09|623.69|0
1659346500000|2022-08-01 09:35:00|626.33|623.93|625.72|623.32|627.08|624.68|624.97|622.57|0
1659346800000|2022-08-01 09:40:00|625.84|623.44|626.58|624.18|627.08|624.68|625.59|623.19|0
1659347100000|2022-08-01 09:45:00|626.33|623.93|625.09|622.69|626.96|624.56|625.09|622.69|0
1659347400000|2022-08-01 09:50:00|624.84|622.44|626.83|624.43|627.08|624.68|624.84|622.44|0
1659347700000|2022-08-01 09:55:00|626.96|624.56|626.58|624.18|627.08|624.68|625.84|623.44|0
1659348000000|2022-08-01 10:00:00|626.33|623.93|625.09|622.69|627.21|624.81|625.09|622.69|0
1659348300000|2022-08-01 10:05:00|624.84|622.44|625.47|623.07|626.08|623.68|623.6|621.2|0
1659348600000|2022-08-01 10:10:00|625.34|622.94|627.33|624.93|627.82|625.42|625.34|622.94|0
1659348900000|2022-08-01 10:15:00|627.57|625.17|626.08|623.68|627.82|625.42|625.84|623.44|0
1659349200000|2022-08-01 10:20:00|625.84|623.44|627.08|624.68|628.07|625.67|625.84|623.44|0
1659349500000|2022-08-01 10:25:00|627.21|624.81|626.33|623.93|627.57|625.17|626.33|623.93|0
1659349800000|2022-08-01 10:30:00|626.58|624.18|626.33|623.93|628.2|625.8|626.33|623.93|0
1659350100000|2022-08-01 10:35:00|626.46|624.06|626.83|624.43|627.08|624.68|626.08|623.68|0
1659350400000|2022-08-01 10:40:00|627.08|624.68|627.32|624.92|627.7|625.3|626.58|624.18|0
1659350700000|2022-08-01 10:45:00|627.45|625.05|628.07|625.67|628.32|625.92|626.96|624.56|0
1659351000000|2022-08-01 10:50:00|628.2|625.8|627.57|625.17|628.32|625.92|627.08|624.68|0
1659351300000|2022-08-01 10:55:00|627.45|625.05|626.83|624.43|628.07|625.67|626.33|623.93|0
1659351600000|2022-08-01 11:00:00|626.46|624.06|626.08|623.68|627.08|624.68|625.83|623.43|0
1659351900000|2022-08-01 11:05:00|626.33|623.93|626.08|623.68|626.58|624.18|625.09|622.69|0
1659352200000|2022-08-01 11:10:00|625.96|623.56|624.1|621.7|626.46|624.06|623.48|621.08|0
1659352500000|2022-08-01 11:15:00|623.85|621.45|624.22|621.82|624.84|622.44|623.6|621.2|0
1659352800000|2022-08-01 11:20:00|624.1|621.7|624.34|621.94|624.59|622.19|622.85|620.45|0
1659353100000|2022-08-01 11:25:00|624.22|621.82|623.9|621.5|624.34|621.94|622.85|620.45|0
1659353400000|2022-08-01 11:30:00|623.41|621.01|625.14|622.74|625.39|622.99|623.29|620.89|0
1659353700000|2022-08-01 11:35:00|625.02|622.62|624.4|622|625.39|622.99|624.4|622|0
1659354000000|2022-08-01 11:40:00|624.15|621.75|621.8|619.4|624.15|621.75|619.93|617.53|0
1659354300000|2022-08-01 11:45:00|621.92|619.52|620.43|618.03|621.92|619.52|618.2|615.8|0
1659354600000|2022-08-01 11:50:00|620.56|618.16|622.16|619.76|622.16|619.76|620.43|618.03|0
1659354900000|2022-08-01 11:55:00|622.66|620.26|623.65|621.25|624.15|621.75|622.66|620.26|0
1659355200000|2022-08-01 12:00:00|623.9|621.5|626.13|623.73|626.13|623.73|623.65|621.25|0
1659355500000|2022-08-01 12:05:00|626.26|623.86|628.86|626.46|629.86|627.46|626.26|623.86|0
1659355800000|2022-08-01 12:10:00|628.62|626.22|629.61|627.21|630.6|628.2|628.37|625.97|0
1659356100000|2022-08-01 12:15:00|629.86|627.46|630.6|628.2|630.85|628.45|629.11|626.71|0
1659356400000|2022-08-01 12:20:00|630.35|627.95|631.59|629.19|632.09|629.69|630.1|627.7|0
1659356700000|2022-08-01 12:25:00|631.35|628.95|632.34|629.94|634.57|632.17|631.35|628.95|0
1659357000000|2022-08-01 12:30:00|632.59|630.19|633.33|630.93|634.21|631.81|630.6|628.2|0
1659357300000|2022-08-01 12:35:00|633.58|631.18|634.32|631.92|635.07|632.67|633.08|630.68|0
1659357600000|2022-08-01 12:40:00|634.57|632.17|634.57|632.17|636.81|634.41|634.32|631.92|0
1659357900000|2022-08-01 12:45:00|634.45|632.05|639.04|636.64|639.79|637.39|634.32|631.92|0
1659358200000|2022-08-01 12:50:00|638.8|636.4|643.76|641.36|644.26|641.86|637.3|634.9|0
1659358500000|2022-08-01 12:55:00|644.01|641.61|644.26|641.86|644.26|641.86|641.78|639.38|0
1659358800000|2022-08-01 13:00:00|644.76|642.36|649.98|647.58|651.47|649.07|644.01|641.61|0
1659359100000|2022-08-01 13:05:00|649.73|647.33|644.01|641.61|649.98|647.58|644.01|641.61|0
1659359400000|2022-08-01 13:10:00|643.89|641.49|643.27|640.87|645.5|643.1|643.27|640.87|0
1659359700000|2022-08-01 13:15:00|643.51|641.11|647.74|645.34|648.24|645.84|643.27|640.87|0
1659360000000|2022-08-01 13:20:00|647.99|645.59|644.51|642.11|648.98|646.58|644.39|641.99|0
1659360300000|2022-08-01 13:25:00|644.64|642.24|647.24|644.84|648.24|645.84|644.26|641.86|0
1659360600000|2022-08-01 13:30:00|646.5|644.1|648.19|645.79|654.45|652.05|642.77|640.37|0
1659360900000|2022-08-01 13:35:00|648.94|646.54|642.68|640.28|648.94|646.54|642.18|639.78|0
1659361200000|2022-08-01 13:40:00|642.18|639.78|635.24|632.84|644.17|641.77|633.01|630.61|0
1659361500000|2022-08-01 13:45:00|635.49|633.09|634.99|632.59|638.46|636.06|632.76|630.36|0
1659361800000|2022-08-01 13:50:00|634.74|632.34|625.33|622.93|635.98|633.58|623.59|621.19|0
1659362100000|2022-08-01 13:55:00|625.58|623.18|626.69|624.29|627.31|624.91|621.37|618.97|0
1659362400000|2022-08-01 14:00:00|627.19|624.79|623.35|620.95|631.03|628.63|619.14|616.74|0
1659362700000|2022-08-01 14:05:00|623.84|621.44|615.18|612.78|623.84|621.44|610.73|608.33|0
1659363000000|2022-08-01 14:10:00|615.56|613.16|614.52|612.12|616.2|613.8|611.3|608.9|0
1659363300000|2022-08-01 14:15:00|614.4|612|627.66|625.26|627.66|625.26|613.53|611.13|0
1659363600000|2022-08-01 14:20:00|627.91|625.51|627.66|625.26|632.13|629.73|625.68|623.28|0
1659363900000|2022-08-01 14:25:00|628.16|625.76|635.1|632.7|637.84|635.44|627.66|625.26|0
1659364200000|2022-08-01 14:30:00|634.74|632.34|632.13|629.73|634.86|632.46|629.15|626.75|0
1659364500000|2022-08-01 14:35:00|631.63|629.23|626.67|624.27|632.62|630.22|626.67|624.27|0
1659364800000|2022-08-01 14:40:00|626.17|623.77|618.48|616.08|626.17|623.77|617.74|615.34|0
1659365100000|2022-08-01 14:45:00|617.99|615.59|612.78|610.38|619.23|616.83|611.05|608.65|0
1659365400000|2022-08-01 14:50:00|612.54|610.14|606.84|604.44|612.54|610.14|605.36|602.96|0
1659365700000|2022-08-01 14:55:00|607.09|604.69|608.57|606.17|609.81|607.41|607.09|604.69|0
1659366000000|2022-08-01 15:00:00|608.08|605.68|612.04|609.64|612.78|610.38|605.11|602.71|0
1659366300000|2022-08-01 15:05:00|611.79|609.39|614.02|611.62|616.25|613.85|611.54|609.14|0
1659366600000|2022-08-01 15:10:00|613.53|611.13|609.32|606.92|614.77|612.37|609.07|606.67|0
1659366900000|2022-08-01 15:15:00|609.07|606.67|621.95|619.55|621.95|619.55|609.07|606.67|0
1659367200000|2022-08-01 15:20:00|622.45|620.05|612.04|609.64|623.44|621.04|611.3|608.9|0
1659367500000|2022-08-01 15:25:00|611.79|609.39|609.81|607.41|613.53|611.13|607.46|605.06|0
1659367800000|2022-08-01 15:30:00|610.06|607.66|616.25|613.85|617.87|615.47|609.56|607.16|0
1659368100000|2022-08-01 15:35:00|615.76|613.36|615.76|613.36|618.48|616.08|614.52|612.12|0
1659368400000|2022-08-01 15:40:00|616|613.6|611.05|608.65|617.24|614.84|610.8|608.4|0
1659368700000|2022-08-01 15:45:00|610.8|608.4|606.34|603.94|612.78|610.38|606.34|603.94|0
1659369000000|2022-08-01 15:50:00|606.59|604.19|609.56|607.16|609.56|607.16|605.6|603.2|0
1659369300000|2022-08-01 15:55:00|609.31|606.91|612.04|609.64|612.04|609.64|609.31|606.91|0
1659369600000|2022-08-01 16:00:00|611.79|609.39|615.26|612.86|616.25|613.85|610.55|608.15|0
1659369900000|2022-08-01 16:05:00|614.76|612.36|617.74|615.34|617.74|615.34|613.52|611.12|0
1659370200000|2022-08-01 16:10:00|617.98|615.58|623.19|620.79|625.92|623.52|615.26|612.86|0
1659370500000|2022-08-01 16:15:00|622.94|620.54|620.96|618.56|624.68|622.28|620.46|618.06|0
1659370800000|2022-08-01 16:20:00|621.21|618.81|617.74|615.34|621.7|619.3|616|613.6|0
1659371100000|2022-08-01 16:25:00|617.98|615.58|617.49|615.09|618.36|615.96|615.75|613.35|0
1659371400000|2022-08-01 16:30:00|617.24|614.84|617.74|615.34|620.96|618.56|616.74|614.34|0
1659371700000|2022-08-01 16:35:00|617.49|615.09|619.72|617.32|621.7|619.3|617.24|614.84|0
1659372000000|2022-08-01 16:40:00|619.97|617.57|619.22|616.82|622.69|620.29|618.48|616.08|0
1659372300000|2022-08-01 16:45:00|618.97|616.57|619.47|617.07|620.46|618.06|614.76|612.36|0
1659372600000|2022-08-01 16:50:00|618.97|616.57|621.21|618.81|621.58|619.18|618.73|616.33|0
1659372900000|2022-08-01 16:55:00|620.96|618.56|620.21|617.81|624.68|622.28|620.21|617.81|0
1659373200000|2022-08-01 17:00:00|620.71|618.31|630.63|628.23|631.13|628.73|620.21|617.81|0
1659373500000|2022-08-01 17:05:00|630.38|627.98|624.68|622.28|631.87|629.47|623.44|621.04|0
1659373800000|2022-08-01 17:10:00|624.92|622.52|623.68|621.28|628.4|626|623.44|621.04|0
1659374100000|2022-08-01 17:15:00|622.94|620.54|631.62|629.22|631.87|629.47|621.95|619.55|0
1659374400000|2022-08-01 17:20:00|631.38|628.98|631.62|629.22|634.6|632.2|628.65|626.25|0
1659374700000|2022-08-01 17:25:00|631.13|628.73|637.08|634.68|637.33|634.93|631.01|628.61|0
1659375000000|2022-08-01 17:30:00|637.58|635.18|641.06|638.66|641.06|638.66|634.85|632.45|0
1659375300000|2022-08-01 17:35:00|640.81|638.41|638.82|636.42|641.55|639.15|637.33|634.93|0
1659375600000|2022-08-01 17:40:00|638.57|636.17|641.55|639.15|643.79|641.39|637.58|635.18|0
1659375900000|2022-08-01 17:45:00|641.93|639.53|642.8|640.4|648.01|645.61|641.8|639.4|0
1659376200000|2022-08-01 17:50:00|643.29|640.89|643.54|641.14|647.02|644.62|642.55|640.15|0
1659376500000|2022-08-01 17:55:00|644.04|641.64|638.94|636.54|646.03|643.63|638.45|636.05|0
1659376800000|2022-08-01 18:00:00|640.18|637.78|641.92|639.52|646.39|643.99|639.19|636.79|0
1659377100000|2022-08-01 18:05:00|642.17|639.77|638.94|636.54|644.4|642|638.7|636.3|0
1659377400000|2022-08-01 18:10:00|639.94|637.54|634.48|632.08|642.42|640.02|634.23|631.83|0
1659377700000|2022-08-01 18:15:00|633.98|631.58|637.95|635.55|639.44|637.04|632|629.6|0
1659378000000|2022-08-01 18:20:00|638.2|635.8|634.23|631.83|639.94|637.54|634.23|631.83|0
1659378300000|2022-08-01 18:25:00|634.73|632.33|635.47|633.07|638.2|635.8|634.11|631.71|0
1659378600000|2022-08-01 18:30:00|635.72|633.32|634.23|631.83|636.46|634.06|632.99|630.59|0
1659378900000|2022-08-01 18:35:00|633.98|631.58|632.25|629.85|634.23|631.83|631.26|628.86|0
1659379200000|2022-08-01 18:40:00|632|629.6|637.45|635.05|637.7|635.3|630.76|628.36|0
1659379500000|2022-08-01 18:45:00|637.21|634.81|635.97|633.57|638.94|636.54|634.73|632.33|0
1659379800000|2022-08-01 18:50:00|637.21|634.81|632.25|629.85|639.44|637.04|631.75|629.35|0
1659380100000|2022-08-01 18:55:00|632|629.6|625.31|622.91|632.5|630.1|622.09|619.69|0
1659380400000|2022-08-01 19:00:00|625.06|622.66|628.72|626.32|629.96|627.56|624.81|622.41|0
1659380700000|2022-08-01 19:05:00|628.47|626.07|624.01|621.61|630.33|627.93|623.02|620.62|0
1659381000000|2022-08-01 19:10:00|624.25|621.85|622.77|620.37|627.23|624.83|622.52|620.12|0
1659381300000|2022-08-01 19:15:00|622.27|619.87|624.5|622.1|625|622.6|620.54|618.14|0
1659381600000|2022-08-01 19:20:00|624.75|622.35|630.95|628.55|631.44|629.04|624.75|622.35|0
1659381900000|2022-08-01 19:25:00|631.44|629.04|631.44|629.04|633.18|630.78|630.45|628.05|0
1659382200000|2022-08-01 19:30:00|631.94|629.54|629.71|627.31|633.43|631.03|628.96|626.56|0
1659382500000|2022-08-01 19:35:00|629.96|627.56|629.71|627.31|631.94|629.54|629.21|626.81|0
1659382800000|2022-08-01 19:40:00|629.46|627.06|631.94|629.54|632.56|630.16|625.49|623.09|0
1659383100000|2022-08-01 19:45:00|632.43|630.03|628.22|625.82|632.93|630.53|626.48|624.08|0
1659383400000|2022-08-01 19:50:00|624.25|621.85|631.94|629.54|632.19|629.79|624.25|621.85|0
1659383700000|2022-08-01 19:55:00|632.43|630.03|632.19|629.79|634.42|632.02|629.21|626.81|0
1659384000000|2022-08-01 20:00:00|632.43|630.03|629.71|627.31|633.67|631.27|628.47|626.07|0
1659384300000|2022-08-01 20:05:00|629.46|627.06|630.2|627.8|630.45|628.05|628.71|626.31|0
1659384600000|2022-08-01 20:10:00|629.95|627.55|629.21|626.81|629.95|627.55|628.47|626.07|0
1659384900000|2022-08-01 20:15:00|629.41|626.61|631.64|628.84|632.39|629.59|629.41|626.61|0
1659385200000|2022-08-01 20:20:00|631.89|629.09|631.39|628.59|632.39|629.59|631.15|628.35|0
1659385500000|2022-08-01 20:25:00|631.15|628.35|630.9|628.1|631.15|628.35|630.03|627.23|0
1659385800000|2022-08-01 20:30:00|630.65|627.85|630.9|628.1|630.9|628.1|630.4|627.6|0
1659386100000|2022-08-01 20:35:00|630.78|627.98|630.15|627.35|630.78|627.98|630.15|627.35|0
1659386400000|2022-08-01 20:40:00|629.9|627.1|630.15|627.35|630.15|627.35|629.9|627.1|0
1659386700000|2022-08-01 20:45:00|629.9|627.1|630.15|627.35|630.15|627.35|629.79|626.99|0
1659387000000|2022-08-01 20:50:00|630.28|627.48|629.9|627.1|630.4|627.6|629.9|627.1|0
1659387300000|2022-08-01 20:55:00|629.78|626.98|628.79|625.99|630.15|627.35|628.79|625.99|0
1659387600000|2022-08-01 21:00:00|628.85|626.05|629.82|627.02|629.82|627.02|628.85|626.05|0
1659387900000|2022-08-01 21:05:00|629.86|627.06|630.26|627.46|630.48|627.68|629.69|626.89|0
1659388200000|2022-08-01 21:10:00|630.34|627.54|630.59|627.79|630.95|628.15|630.15|627.35|0
1659388500000|2022-08-01 21:15:00|630.52|627.72|630.98|628.18|631.24|628.44|630.26|627.46|0
1659388800000|2022-08-01 21:20:00|630.95|628.15|631.35|628.55|631.5|628.7|630.74|627.94|0
1659389100000|2022-08-01 21:25:00|631.24|628.44|631.31|628.51|631.5|628.7|630.91|628.11|0
1659389400000|2022-08-01 21:30:00|631.17|628.37|631.68|628.88|631.75|628.95|630.91|628.11|0
1659389700000|2022-08-01 21:35:00|631.75|628.95|631.83|629.03|632.14|629.34|631.35|628.55|0
1659390000000|2022-08-01 21:40:00|631.75|628.95|631.06|628.26|631.75|628.95|631.02|628.22|0
1659390300000|2022-08-01 21:45:00|631.02|628.22|631.61|628.81|631.86|629.06|630.74|627.94|0
1659390600000|2022-08-01 21:50:00|631.68|628.88|631.13|628.33|631.68|628.88|630.98|628.18|0
1659390900000|2022-08-01 21:55:00|631.17|628.37|631.79|628.99|631.79|628.99|631.13|628.33|0
1659391200000|2022-08-01 22:00:00|630.77|627.97|633.87|631.07|634.25|631.45|630.77|627.97|0
1659391500000|2022-08-01 22:05:00|634.12|631.32|635.61|632.81|635.85|633.05|633.13|630.33|0
1659391800000|2022-08-01 22:10:00|635.24|632.44|634.37|631.57|635.61|632.81|634.37|631.57|0
1659392100000|2022-08-01 22:15:00|634.12|631.32|635.36|632.56|635.36|632.56|633.12|630.32|0
1659392400000|2022-08-01 22:20:00|635.24|632.44|635.36|632.56|636.35|633.55|635.11|632.31|0
1659392700000|2022-08-01 22:25:00|635.61|632.81|635.61|632.81|636.35|633.55|635.61|632.81|0
1659393000000|2022-08-01 22:30:00|635.11|632.31|635.61|632.81|635.73|632.93|633.87|631.07|0
1659393300000|2022-08-01 22:35:00|635.85|633.05|634.12|631.32|636.48|633.68|633.87|631.07|0
1659393600000|2022-08-01 22:40:00|634|631.2|634.36|631.56|635.11|632.31|633.37|630.57|0
1659393900000|2022-08-01 22:45:00|634.12|631.32|633.62|630.82|634.12|631.32|633.12|630.32|0
1659394200000|2022-08-01 22:50:00|633.37|630.57|633.37|630.57|633.75|630.95|633.37|630.57|0
1659394500000|2022-08-01 22:55:00|633.12|630.32|633.62|630.82|633.62|630.82|632.38|629.58|0
1659394800000|2022-08-01 23:00:00|633.87|631.07|632.13|629.33|634.24|631.44|631.39|628.59|0
1659395100000|2022-08-01 23:05:00|632.38|629.58|631.14|628.34|633.12|630.32|630.15|627.35|0
1659395400000|2022-08-01 23:10:00|631.39|628.59|631.14|628.34|631.88|629.08|630.64|627.84|0
1659395700000|2022-08-01 23:15:00|631.27|628.47|633.62|630.82|633.87|631.07|631.27|628.47|0
1659396000000|2022-08-01 23:20:00|633.37|630.57|633.62|630.82|633.87|631.07|633.12|630.32|0
1659396300000|2022-08-01 23:25:00|633.87|631.07|635.6|632.8|635.6|632.8|633.87|631.07|0
1659396600000|2022-08-01 23:30:00|635.85|633.05|636.35|633.55|637.34|634.54|635.85|633.05|0
1659396900000|2022-08-01 23:35:00|636.1|633.3|635.6|632.8|636.48|633.68|635.6|632.8|0
1659397200000|2022-08-01 23:40:00|635.35|632.55|636.1|633.3|636.48|633.68|634.61|631.81|0
1659397500000|2022-08-01 23:45:00|635.6|632.8|637.34|634.54|638.33|635.53|634.86|632.06|0
1659397800000|2022-08-01 23:50:00|637.84|635.04|637.34|634.54|638.08|635.28|635.85|633.05|0
1659398100000|2022-08-01 23:55:00|637.22|634.42|638.08|635.28|638.58|635.78|635.85|633.05|0
1659398400000|2022-08-02 00:00:00|637.59|634.79|639.32|636.52|639.57|636.77|636.59|633.79|0
1659398700000|2022-08-02 00:05:00|639.57|636.77|639.57|636.77|640.81|638.01|639.32|636.52|0
1659399000000|2022-08-02 00:10:00|639.82|637.02|638.58|635.78|640.56|637.76|638.08|635.28|0
1659399300000|2022-08-02 00:15:00|638.83|636.03|641.19|638.39|641.81|639.01|638.08|635.28|0
1659399600000|2022-08-02 00:20:00|641.06|638.26|641.81|639.01|643.05|640.25|640.81|638.01|0
1659399900000|2022-08-02 00:25:00|642.05|639.25|642.05|639.25|643.54|640.74|641.81|639.01|0
1659400200000|2022-08-02 00:30:00|641.93|639.13|642.55|639.75|642.8|640|641.31|638.51|0
1659400500000|2022-08-02 00:35:00|642.3|639.5|642.55|639.75|643.05|640.25|641.56|638.76|0
1659400800000|2022-08-02 00:40:00|642.43|639.63|642.05|639.25|643.79|640.99|642.05|639.25|0
1659401100000|2022-08-02 00:45:00|642.3|639.5|643.29|640.49|643.54|640.74|642.05|639.25|0
1659401400000|2022-08-02 00:50:00|643.42|640.62|644.29|641.49|646.03|643.23|643.42|640.62|0
1659401700000|2022-08-02 00:55:00|644.78|641.98|646.03|643.23|646.15|643.35|644.78|641.98|0
1659402000000|2022-08-02 01:00:00|646.27|643.47|645.78|642.98|647.27|644.47|644.78|641.98|0
1659402300000|2022-08-02 01:05:00|646.03|643.23|645.78|642.98|646.03|643.23|645.03|642.23|0
1659402600000|2022-08-02 01:10:00|645.66|642.86|646.77|643.97|647.02|644.22|645.53|642.73|0
1659402900000|2022-08-02 01:15:00|647.02|644.22|645.03|642.23|647.76|644.96|645.03|642.23|0
1659403200000|2022-08-02 01:20:00|644.78|641.98|644.78|641.98|646.27|643.47|643.79|640.99|0
1659403500000|2022-08-02 01:25:00|645.28|642.48|647.02|644.22|647.51|644.71|644.66|641.86|0
1659403800000|2022-08-02 01:30:00|647.15|644.35|650.25|647.45|650.5|647.7|646.77|643.97|0
1659404100000|2022-08-02 01:35:00|650.5|647.7|652.23|649.43|652.73|649.93|649.25|646.45|0
1659404400000|2022-08-02 01:40:00|652.48|649.68|651.49|648.69|652.73|649.93|651.24|648.44|0
1659404700000|2022-08-02 01:45:00|651.74|648.94|651.49|648.69|651.74|648.94|650.25|647.45|0
1659405000000|2022-08-02 01:50:00|651.24|648.44|649.55|646.75|651.74|648.94|648.81|646.01|0
1659405300000|2022-08-02 01:55:00|649.31|646.51|649.06|646.26|650.8|648|649.06|646.26|0
1659405600000|2022-08-02 02:00:00|649.31|646.51|650.05|647.25|650.55|647.75|648.06|645.26|0
1659405900000|2022-08-02 02:05:00|649.8|647|649.55|646.75|650.05|647.25|648.31|645.51|0
1659406200000|2022-08-02 02:10:00|649.68|646.88|650.18|647.38|651.04|648.24|649.68|646.88|0
1659406500000|2022-08-02 02:15:00|650.3|647.5|652.04|649.24|652.17|649.37|650.3|647.5|0
1659406800000|2022-08-02 02:20:00|652.29|649.49|653.41|650.61|653.78|650.98|652.17|649.37|0
1659407100000|2022-08-02 02:25:00|653.28|650.48|654.52|651.72|655.51|652.71|653.28|650.48|0
1659407400000|2022-08-02 02:30:00|654.27|651.47|653.03|650.23|654.52|651.72|652.78|649.98|0
1659407700000|2022-08-02 02:35:00|653.28|650.48|652.53|649.73|653.28|650.48|652.04|649.24|0
1659408000000|2022-08-02 02:40:00|652.28|649.48|653.28|650.48|653.28|650.48|652.04|649.24|0
1659408300000|2022-08-02 02:45:00|653.16|650.36|652.28|649.48|653.28|650.48|651.79|648.99|0
1659408600000|2022-08-02 02:50:00|652.53|649.73|652.28|649.48|653.28|650.48|652.04|649.24|0
1659408900000|2022-08-02 02:55:00|652.53|649.73|649.68|646.88|652.78|649.98|649.68|646.88|0
1659409200000|2022-08-02 03:00:00|649.8|647|649.68|646.88|650.3|647.5|649.3|646.5|0
1659409500000|2022-08-02 03:05:00|649.55|646.75|649.8|647|651.04|648.24|649.55|646.75|0
1659409800000|2022-08-02 03:10:00|650.05|647.25|648.69|645.89|650.55|647.75|648.56|645.76|0
1659410100000|2022-08-02 03:15:00|648.81|646.01|649.43|646.63|649.8|647|648.81|646.01|0
1659410400000|2022-08-02 03:20:00|649.55|646.75|649.3|646.5|649.8|647|649.06|646.26|0
1659410700000|2022-08-02 03:25:00|649.05|646.25|648.56|645.76|649.3|646.5|648.31|645.51|0
1659411000000|2022-08-02 03:30:00|648.81|646.01|646.08|643.28|648.81|646.01|646.08|643.28|0
1659411300000|2022-08-02 03:35:00|646.32|643.52|646.45|643.65|647.07|644.27|646.08|643.28|0
1659411600000|2022-08-02 03:40:00|646.57|643.77|646.08|643.28|646.57|643.77|645.08|642.28|0
1659411900000|2022-08-02 03:45:00|645.83|643.03|646.82|644.02|647.2|644.4|645.83|643.03|0
1659412200000|2022-08-02 03:50:00|646.95|644.15|647.07|644.27|647.56|644.76|646.7|643.9|0
1659412500000|2022-08-02 03:55:00|646.82|644.02|648.19|645.39|648.56|645.76|646.82|644.02|0
1659412800000|2022-08-02 04:00:00|647.94|645.14|648.65|645.85|648.89|646.09|647.81|645.01|0
1659413100000|2022-08-02 04:05:00|648.89|646.09|647.65|644.85|648.89|646.09|647.16|644.36|0
1659413400000|2022-08-02 04:10:00|647.41|644.61|647.65|644.85|648.03|645.23|647.16|644.36|0
1659413700000|2022-08-02 04:15:00|647.53|644.73|648.65|645.85|648.65|645.85|647.53|644.73|0
1659414000000|2022-08-02 04:20:00|648.4|645.6|649.14|646.34|649.64|646.84|648.4|645.6|0
1659414300000|2022-08-02 04:25:00|649.39|646.59|649.27|646.47|649.89|647.09|648.89|646.09|0
1659414600000|2022-08-02 04:30:00|649.39|646.59|649.14|646.34|650.38|647.58|648.4|645.6|0
1659414900000|2022-08-02 04:35:00|648.89|646.09|649.64|646.84|649.88|647.08|648.89|646.09|0
1659415200000|2022-08-02 04:40:00|649.88|647.08|650.13|647.33|650.38|647.58|649.39|646.59|0
1659415500000|2022-08-02 04:45:00|650.01|647.21|649.39|646.59|650.13|647.33|649.14|646.34|0
1659415800000|2022-08-02 04:50:00|649.27|646.47|649.88|647.08|650.38|647.58|649.14|646.34|0
1659416100000|2022-08-02 04:55:00|650.01|647.21|648.64|645.84|650.13|647.33|648.64|645.84|0
1659416400000|2022-08-02 05:00:00|648.89|646.09|647.53|644.73|648.89|646.09|646.91|644.11|0
1659416700000|2022-08-02 05:05:00|647.4|644.6|647.16|644.36|647.4|644.6|645.67|642.87|0
1659417000000|2022-08-02 05:10:00|647.28|644.48|646.66|643.86|647.65|644.85|646.66|643.86|0
1659417300000|2022-08-02 05:15:00|646.41|643.61|649.63|646.83|649.76|646.96|646.16|643.36|0
1659417600000|2022-08-02 05:20:00|649.88|647.08|648.64|645.84|650.13|647.33|648.15|645.35|0
1659417900000|2022-08-02 05:25:00|648.89|646.09|650.13|647.33|650.38|647.58|647.9|645.1|0
1659418200000|2022-08-02 05:30:00|650.26|647.46|651.84|649.04|652.34|649.54|649.63|646.83|0
1659418500000|2022-08-02 05:35:00|651.59|648.79|652.59|649.79|653.33|650.53|651.34|648.54|0
1659418800000|2022-08-02 05:40:00|652.34|649.54|652.09|649.29|652.34|649.54|651.34|648.54|0
1659419100000|2022-08-02 05:45:00|652.22|649.42|650.85|648.05|652.34|649.54|650.35|647.55|0
1659419400000|2022-08-02 05:50:00|650.6|647.8|651.1|648.3|651.59|648.79|650.6|647.8|0
1659419700000|2022-08-02 05:55:00|650.85|648.05|651.59|648.79|652.58|649.78|650.85|648.05|0
1659420000000|2022-08-02 06:00:00|651.84|649.04|649.11|646.31|651.84|649.04|648.86|646.06|0
1659420300000|2022-08-02 06:05:00|648.86|646.06|649.21|646.41|649.21|646.41|647.87|645.07|0
1659420600000|2022-08-02 06:10:00|649.46|646.66|648.21|645.41|649.46|646.66|647.72|644.92|0
1659420900000|2022-08-02 06:15:00|648.09|645.29|647.47|644.67|648.71|645.91|646.97|644.17|0
1659421200000|2022-08-02 06:20:00|647.22|644.42|649.21|646.41|651.44|648.64|646.97|644.17|0
1659421500000|2022-08-02 06:25:00|648.96|646.16|649.09|646.29|650.2|647.4|648.71|645.91|0
1659421800000|2022-08-02 06:30:00|648.96|646.16|651.44|648.64|651.94|649.14|648.21|645.41|0
1659422100000|2022-08-02 06:35:00|651.69|648.89|651.69|648.89|652.44|649.64|650.7|647.9|0
1659422400000|2022-08-02 06:40:00|651.94|649.14|651.19|648.39|652.69|649.89|650.95|648.15|0
1659422700000|2022-08-02 06:45:00|651.08|648.28|650.2|647.4|651.44|648.64|649.7|646.9|0
1659423000000|2022-08-02 06:50:00|650.45|647.65|651.19|648.39|651.94|649.14|649.95|647.15|0
1659423300000|2022-08-02 06:55:00|651.08|648.28|650.2|647.4|651.32|648.52|649.95|647.15|0
1659423600000|2022-08-02 07:00:00|649.95|647.15|652.69|649.89|653.18|650.38|648.71|645.91|0
1659423900000|2022-08-02 07:05:00|652.49|650.09|657.59|655.19|660.44|658.04|652.24|649.84|0
1659424200000|2022-08-02 07:10:00|657.46|655.06|658.45|656.05|658.95|656.55|655.97|653.57|0
1659424500000|2022-08-02 07:15:00|658.58|656.18|659.2|656.8|663.43|661.03|658.2|655.8|0
1659424800000|2022-08-02 07:20:00|659.7|657.3|657.46|655.06|661.19|658.79|656.46|654.06|0
1659425100000|2022-08-02 07:25:00|657.21|654.81|656.84|654.44|659.2|656.8|656.71|654.31|0
1659425400000|2022-08-02 07:30:00|657.21|654.81|657.21|654.81|660.94|658.54|656.96|654.56|0
1659425700000|2022-08-02 07:35:00|656.96|654.56|652.98|650.58|657.96|655.56|652.24|649.84|0
1659426000000|2022-08-02 07:40:00|652.73|650.33|653.48|651.08|653.48|651.08|651.49|649.09|0
1659426300000|2022-08-02 07:45:00|653.23|650.83|650.99|648.59|653.23|650.83|650.25|647.85|0
1659426600000|2022-08-02 07:50:00|650.74|648.34|651.74|649.34|651.87|649.47|649.25|646.85|0
1659426900000|2022-08-02 07:55:00|651.49|649.09|652.98|650.58|653.23|650.83|650.25|647.85|0
1659427200000|2022-08-02 08:00:00|653.23|650.83|652.24|649.84|653.48|651.08|650.5|648.1|0
1659427500000|2022-08-02 08:05:00|652.36|649.96|651.93|649.53|653.36|650.96|650.31|647.91|0
1659427800000|2022-08-02 08:10:00|651.8|649.4|654.78|652.38|655.28|652.88|651.8|649.4|0
1659428100000|2022-08-02 08:15:00|654.53|652.13|656.9|654.5|657.27|654.87|654.42|652.02|0
1659428400000|2022-08-02 08:20:00|657.27|654.87|653.17|650.77|657.76|655.36|652.55|650.15|0
1659428700000|2022-08-02 08:25:00|653.04|650.64|653.04|650.64|654.29|651.89|652.3|649.9|0
1659429000000|2022-08-02 08:30:00|652.79|650.39|654.29|651.89|655.03|652.63|652.3|649.9|0
1659429300000|2022-08-02 08:35:00|654.78|652.38|658.51|656.11|658.76|656.36|654.78|652.38|0
1659429600000|2022-08-02 08:40:00|658.76|656.36|659.26|656.86|659.75|657.35|657.89|655.49|0
1659429900000|2022-08-02 08:45:00|659.01|656.61|659.5|657.1|661.12|658.72|658.76|656.36|0
1659430200000|2022-08-02 08:50:00|660|657.6|658.26|655.86|660.25|657.85|657.76|655.36|0
1659430500000|2022-08-02 08:55:00|658.01|655.61|657.76|655.36|658.76|656.36|657.52|655.12|0
1659430800000|2022-08-02 09:00:00|657.89|655.49|656.92|654.52|658.78|656.38|656.3|653.9|0
1659431100000|2022-08-02 09:05:00|656.79|654.39|657.04|654.64|657.67|655.27|656.55|654.15|0
1659431400000|2022-08-02 09:10:00|656.79|654.39|656.05|653.65|657.79|655.39|655.93|653.53|0
1659431700000|2022-08-02 09:15:00|656.3|653.9|655.3|652.9|656.3|653.9|655.05|652.65|0
1659432000000|2022-08-02 09:20:00|655.05|652.65|657.29|654.89|657.29|654.89|655.05|652.65|0
1659432300000|2022-08-02 09:25:00|657.54|655.14|657.04|654.64|658.91|656.51|656.92|654.52|0
1659432600000|2022-08-02 09:30:00|656.79|654.39|658.78|656.38|661.27|658.87|656.05|653.65|0
1659432900000|2022-08-02 09:35:00|658.91|656.51|659.77|657.37|659.77|657.37|657.54|655.14|0
1659433200000|2022-08-02 09:40:00|659.66|657.26|657.29|654.89|659.66|657.26|656.79|654.39|0
1659433500000|2022-08-02 09:45:00|657.42|655.02|657.92|655.52|658.78|656.38|657.42|655.02|0
1659433800000|2022-08-02 09:50:00|658.03|655.63|661.76|659.36|662.01|659.61|657.79|655.39|0
1659434100000|2022-08-02 09:55:00|661.51|659.11|662.76|660.36|663.01|660.61|660.9|658.5|0
1659434400000|2022-08-02 10:00:00|662.51|660.11|662.26|659.86|662.51|660.11|660.52|658.12|0
1659434700000|2022-08-02 10:05:00|662.51|660.11|662.76|660.36|664|661.6|662.51|660.11|0
1659435000000|2022-08-02 10:10:00|662.89|660.49|661.02|658.62|663.25|660.85|661.02|658.62|0
1659435300000|2022-08-02 10:15:00|661.39|658.99|665.24|662.84|667.73|665.33|661.02|658.62|0
1659435600000|2022-08-02 10:20:00|665.49|663.09|664.99|662.59|665.62|663.22|664|661.6|0
1659435900000|2022-08-02 10:25:00|664.74|662.34|665.49|663.09|665.74|663.34|664.25|661.85|0
1659436200000|2022-08-02 10:30:00|665.74|663.34|666.73|664.33|666.98|664.58|664.87|662.47|0
1659436500000|2022-08-02 10:35:00|666.86|664.46|664.74|662.34|667.73|665.33|664.25|661.85|0
1659436800000|2022-08-02 10:40:00|664.99|662.59|663|660.6|665.24|662.84|662.51|660.11|0
1659437100000|2022-08-02 10:45:00|663.25|660.85|664.66|662.26|664.66|662.26|662.54|660.14|0
1659437400000|2022-08-02 10:50:00|664.78|662.38|665.03|662.63|665.28|662.88|663.04|660.64|0
1659437700000|2022-08-02 10:55:00|664.78|662.38|662.29|659.89|665.52|663.12|662.05|659.65|0
1659438000000|2022-08-02 11:00:00|662.42|660.02|656.83|654.43|663.04|660.64|655.59|653.19|0
1659438300000|2022-08-02 11:05:00|657.08|654.68|659.81|657.41|660.31|657.91|657.08|654.68|0
1659438600000|2022-08-02 11:10:00|660.06|657.66|658.45|656.05|660.06|657.66|657.57|655.17|0
1659438900000|2022-08-02 11:15:00|658.57|656.17|657.82|655.42|658.82|656.42|656.58|654.18|0
1659439200000|2022-08-02 11:20:00|657.57|655.17|655.28|652.88|658.07|655.67|655.03|652.63|0
1659439500000|2022-08-02 11:25:00|655.03|652.63|656.03|653.63|656.52|654.12|655.03|652.63|0
1659439800000|2022-08-02 11:30:00|656.28|653.88|653.79|651.39|656.52|654.12|653.04|650.64|0
1659440100000|2022-08-02 11:35:00|654.04|651.64|655.03|652.63|655.53|653.13|653.79|651.39|0
1659440400000|2022-08-02 11:40:00|654.54|652.14|657.27|654.87|657.52|655.12|654.29|651.89|0
1659440700000|2022-08-02 11:45:00|657.4|655|656.03|653.63|657.52|655.12|655.28|652.88|0
1659441000000|2022-08-02 11:50:00|655.91|653.51|655.53|653.13|657.52|655.12|655.28|652.88|0
1659441300000|2022-08-02 11:55:00|655.66|653.26|656.77|654.37|657.27|654.87|655.28|652.88|0
1659441600000|2022-08-02 12:00:00|657.27|654.87|654.04|651.64|657.27|654.87|653.79|651.39|0
1659441900000|2022-08-02 12:05:00|654.29|651.89|654.78|652.38|655.78|653.38|654.04|651.64|0
1659442200000|2022-08-02 12:10:00|655.03|652.63|655.76|653.36|656.26|653.86|654.27|651.87|0
1659442500000|2022-08-02 12:15:00|655.89|653.49|658.75|656.35|658.75|656.35|655.52|653.12|0
1659442800000|2022-08-02 12:20:00|659|656.6|655.99|653.59|659.24|656.84|655.76|653.36|0
1659443100000|2022-08-02 12:25:00|655.74|653.34|657.48|655.08|658.97|656.57|655.74|653.34|0
1659443400000|2022-08-02 12:30:00|657.23|654.83|657.23|654.83|657.36|654.96|654.99|652.59|0
1659443700000|2022-08-02 12:35:00|656.98|654.58|657.73|655.33|658.72|656.32|656.98|654.58|0
1659444000000|2022-08-02 12:40:00|657.36|654.96|660.71|658.31|660.71|658.31|657.36|654.96|0
1659444300000|2022-08-02 12:45:00|660.46|658.06|660.71|658.31|661.46|659.06|658.97|656.57|0
1659444600000|2022-08-02 12:50:00|660.46|658.06|660.96|658.56|661.21|658.81|659.72|657.32|0
1659444900000|2022-08-02 12:55:00|660.71|658.31|656.49|654.09|660.84|658.44|656.37|653.97|0
1659445200000|2022-08-02 13:00:00|656.24|653.84|657.73|655.33|657.98|655.58|655.74|653.34|0
1659445500000|2022-08-02 13:05:00|657.23|654.83|650.77|648.37|657.73|655.33|650.52|648.12|0
1659445800000|2022-08-02 13:10:00|650.27|647.87|648.03|645.63|651.26|648.86|647.53|645.13|0
1659446100000|2022-08-02 13:15:00|648.16|645.76|650.52|648.12|650.77|648.37|647.78|645.38|0
1659446400000|2022-08-02 13:20:00|650.77|648.37|651.01|648.61|652.26|649.86|650.02|647.62|0
1659446700000|2022-08-02 13:25:00|650.76|648.36|647.78|645.38|651.01|648.61|647.78|645.38|0
1659447000000|2022-08-02 13:30:00|649.03|646.63|647.53|645.13|651.51|649.11|641.82|639.42|0
1659447300000|2022-08-02 13:35:00|647.78|645.38|649.77|647.37|656.48|654.08|647.53|645.13|0
1659447600000|2022-08-02 13:40:00|650.02|647.62|655.49|653.09|655.98|653.58|647.78|645.38|0
1659447900000|2022-08-02 13:45:00|654.74|652.34|652.69|650.29|655.74|653.34|644.3|641.9|0
1659448200000|2022-08-02 13:50:00|652.94|650.54|658.66|656.26|659.9|657.5|649.21|646.81|0
1659448500000|2022-08-02 13:55:00|659.41|657.01|652.69|650.29|662.14|659.74|649.21|646.81|0
1659448800000|2022-08-02 14:00:00|653.19|650.79|657.42|655.02|659.9|657.5|652.94|650.54|0
1659449100000|2022-08-02 14:05:00|656.92|654.52|662.89|660.49|662.89|660.49|652.44|650.04|0
1659449400000|2022-08-02 14:10:00|663.64|661.24|659.7|657.3|669.61|667.21|657.91|655.51|0
1659449700000|2022-08-02 14:15:00|659.45|657.05|654.25|651.85|660.21|657.81|653.75|651.35|0
1659450000000|2022-08-02 14:20:00|653.75|651.35|656.49|654.09|658.23|655.83|649.53|647.13|0
1659450300000|2022-08-02 14:25:00|656.73|654.33|648.03|645.63|658.23|655.83|648.03|645.63|0
1659450600000|2022-08-02 14:30:00|646.05|643.65|648.28|645.88|650.27|647.87|643.81|641.41|0
1659450900000|2022-08-02 14:35:00|647.54|645.14|646.3|643.9|650.77|648.37|644.56|642.16|0
1659451200000|2022-08-02 14:40:00|646.54|644.14|638.84|636.44|647.79|645.39|637.6|635.2|0
1659451500000|2022-08-02 14:45:00|638.35|635.95|636.11|633.71|643.07|640.67|636.11|633.71|0
1659451800000|2022-08-02 14:50:00|635.87|633.47|626.19|623.79|636.61|634.21|625.45|623.05|0
1659452100000|2022-08-02 14:55:00|626.44|624.04|634.13|631.73|635.62|633.22|626.19|623.79|0
1659452400000|2022-08-02 15:00:00|633.88|631.48|636.25|633.85|636.75|634.35|631.89|629.49|0
1659452700000|2022-08-02 15:05:00|635.75|633.35|637.49|635.09|639.73|637.33|635.01|632.61|0
1659453000000|2022-08-02 15:10:00|637.24|634.84|640.97|638.57|640.97|638.57|637.24|634.84|0
1659453300000|2022-08-02 15:15:00|640.72|638.32|638.73|636.33|642.71|640.31|636.99|634.59|0
1659453600000|2022-08-02 15:20:00|638.98|636.58|639.72|637.32|642.96|640.56|638.24|635.84|0
1659453900000|2022-08-02 15:25:00|639.47|637.07|634.74|632.34|640.46|638.06|633.5|631.1|0
1659454200000|2022-08-02 15:30:00|634.5|632.1|639.72|637.32|643.7|641.3|634.25|631.85|0
1659454500000|2022-08-02 15:35:00|639.97|637.57|633|630.6|639.97|637.57|632.26|629.86|0
1659454800000|2022-08-02 15:40:00|633.25|630.85|630.02|627.62|634.5|632.1|628.28|625.88|0
1659455100000|2022-08-02 15:45:00|629.53|627.13|629.77|627.37|633.25|630.85|629.28|626.88|0
1659455400000|2022-08-02 15:50:00|629.53|627.13|630.27|627.87|631.51|629.11|629.28|626.88|0
1659455700000|2022-08-02 15:55:00|630.02|627.62|632.01|629.61|632.76|630.36|628.28|625.88|0
1659456000000|2022-08-02 16:00:00|631.76|629.36|625.75|623.35|633.25|630.85|624.75|622.35|0
1659456300000|2022-08-02 16:05:00|626|623.6|627.49|625.09|628.23|625.83|625.25|622.85|0
1659456600000|2022-08-02 16:10:00|627.74|625.34|623.4|621|628.48|626.08|622.52|620.12|0
1659456900000|2022-08-02 16:15:00|623.27|620.87|618.48|616.08|623.52|621.12|618.48|616.08|0
1659457200000|2022-08-02 16:20:00|618.23|615.83|614.5|612.1|619.22|616.82|614.25|611.85|0
1659457500000|2022-08-02 16:25:00|614.25|611.85|613.75|611.35|616.24|613.84|613.75|611.35|0
1659457800000|2022-08-02 16:30:00|613.26|610.86|614.75|612.35|616.49|614.09|613.01|610.61|0
1659458100000|2022-08-02 16:35:00|614.5|612.1|611.52|609.12|616.49|614.09|611.27|608.87|0
1659458400000|2022-08-02 16:40:00|612.01|609.61|609.53|607.13|612.51|610.11|609.53|607.13|0
1659458700000|2022-08-02 16:45:00|610.03|607.63|610.52|608.12|613.01|610.61|610.03|607.63|0
1659459000000|2022-08-02 16:50:00|610.77|608.37|610.03|607.63|613.01|610.61|609.03|606.63|0
1659459300000|2022-08-02 16:55:00|609.78|607.38|612.51|610.11|613.75|611.35|609.53|607.13|0
1659459600000|2022-08-02 17:00:00|612.76|610.36|615.24|612.84|617.98|615.58|612.51|610.11|0
1659459900000|2022-08-02 17:05:00|615.74|613.34|615.74|613.34|619.72|617.32|614.75|612.35|0
1659460200000|2022-08-02 17:10:00|615.99|613.59|616.24|613.84|617.48|615.08|614.75|612.35|0
1659460500000|2022-08-02 17:15:00|615.99|613.59|616.98|614.58|616.98|614.58|615|612.6|0
1659460800000|2022-08-02 17:20:00|617.23|614.83|622.95|620.55|622.95|620.55|616.73|614.33|0
1659461100000|2022-08-02 17:25:00|623.2|620.8|631.16|628.76|632.9|630.5|622.45|620.05|0
1659461400000|2022-08-02 17:30:00|631.65|629.25|641.93|639.53|641.93|639.53|631.65|629.25|0
1659461700000|2022-08-02 17:35:00|642.42|640.02|644.91|642.51|646.41|644.01|640.07|637.67|0
1659462000000|2022-08-02 17:40:00|644.66|642.26|642.1|639.7|646.29|643.89|640.98|638.58|0
1659462300000|2022-08-02 17:45:00|642.22|639.82|647.44|645.04|648.19|645.79|640.98|638.58|0
1659462600000|2022-08-02 17:50:00|648.19|645.79|643.78|641.38|650.47|648.07|643.78|641.38|0
1659462900000|2022-08-02 17:55:00|644.03|641.63|643.78|641.38|646.26|643.86|643.03|640.63|0
1659463200000|2022-08-02 18:00:00|644.27|641.87|644.65|642.25|647.75|645.35|642.29|639.89|0
1659463500000|2022-08-02 18:05:00|644.77|642.37|635.33|632.93|645.77|643.37|635.33|632.93|0
1659463800000|2022-08-02 18:10:00|635.58|633.18|638.06|635.66|639.55|637.15|635.08|632.68|0
1659464100000|2022-08-02 18:15:00|638.31|635.91|641.29|638.89|642.54|640.14|638.06|635.66|0
1659464400000|2022-08-02 18:20:00|641.04|638.64|637.57|635.17|642.29|639.89|635.08|632.68|0
1659464700000|2022-08-02 18:25:00|637.07|634.67|635.58|633.18|638.06|635.66|634.84|632.44|0
1659465000000|2022-08-02 18:30:00|636.08|633.68|633.35|630.95|636.57|634.17|631.36|628.96|0
1659465300000|2022-08-02 18:35:00|633.59|631.19|637.57|635.17|639.3|636.9|633.35|630.95|0
1659465600000|2022-08-02 18:40:00|637.32|634.92|635.83|633.43|637.32|634.92|634.59|632.19|0
1659465900000|2022-08-02 18:45:00|636.32|633.92|637.07|634.67|643.53|641.13|636.32|633.92|0
1659466200000|2022-08-02 18:50:00|636.7|634.3|641.04|638.64|644.02|641.62|634.34|631.94|0
1659466500000|2022-08-02 18:55:00|641.54|639.14|643.78|641.38|646.76|644.36|641.04|638.64|0
1659466800000|2022-08-02 19:00:00|644.27|641.87|642.29|639.89|644.77|642.37|640.79|638.39|0
1659467100000|2022-08-02 19:05:00|642.53|640.13|645.02|642.62|645.76|643.36|640.79|638.39|0
1659467400000|2022-08-02 19:10:00|645.27|642.87|644.02|641.62|648.5|646.1|643.78|641.38|0
1659467700000|2022-08-02 19:15:00|642.78|640.38|652.23|649.83|654.22|651.82|642.78|640.38|0
1659468000000|2022-08-02 19:20:00|652.97|650.57|652.97|650.57|654.71|652.31|649.99|647.59|0
1659468300000|2022-08-02 19:25:00|652.72|650.32|645.27|642.87|652.97|650.57|644.52|642.12|0
1659468600000|2022-08-02 19:30:00|646.26|643.86|645.51|643.11|649.24|646.84|644.52|642.12|0
1659468900000|2022-08-02 19:35:00|645.02|642.62|644.77|642.37|645.51|643.11|639.8|637.4|0
1659469200000|2022-08-02 19:40:00|644.27|641.87|644.27|641.87|648.5|646.1|644.27|641.87|0
1659469500000|2022-08-02 19:45:00|643.77|641.37|650.48|648.08|652.47|650.07|643.77|641.37|0
1659469800000|2022-08-02 19:50:00|651.23|648.83|654.71|652.31|655.21|652.81|649.74|647.34|0
1659470100000|2022-08-02 19:55:00|655.46|653.06|657.2|654.8|659.44|657.04|654.46|652.06|0
1659470400000|2022-08-02 20:00:00|657.7|655.3|657.7|655.3|657.94|655.54|656.2|653.8|0
1659470700000|2022-08-02 20:05:00|657.45|655.05|659.44|657.04|662.17|659.77|657.2|654.8|0
1659471000000|2022-08-02 20:10:00|659.19|656.79|658.94|656.54|661.43|659.03|658.94|656.54|0
1659471300000|2022-08-02 20:15:00|659.39|656.59|661.13|658.33|661.13|658.33|659.02|656.22|0
1659471600000|2022-08-02 20:20:00|660.88|658.08|660.92|658.12|661.88|659.08|660.17|657.37|0
1659471900000|2022-08-02 20:25:00|660.67|657.87|661.41|658.61|661.91|659.11|660.17|657.37|0
1659472200000|2022-08-02 20:30:00|661.17|658.37|660.92|658.12|661.41|658.61|660.42|657.62|0
1659472500000|2022-08-02 20:35:00|660.8|658|661.17|658.37|661.17|658.37|660.42|657.62|0
1659472800000|2022-08-02 20:40:00|660.92|658.12|658.93|656.13|661.41|658.61|658.18|655.38|0
1659473100000|2022-08-02 20:45:00|658.68|655.88|656.94|654.14|658.93|656.13|656.44|653.64|0
1659473400000|2022-08-02 20:50:00|656.82|654.02|656.57|653.77|657.44|654.64|656.57|653.77|0
1659473700000|2022-08-02 20:55:00|656.44|653.64|655.48|652.68|657.32|654.52|655.08|652.28|0
1659474000000|2022-08-02 21:00:00|656.2|653.4|656.35|653.55|656.39|653.59|655.84|653.04|0
1659474300000|2022-08-02 21:05:00|656.31|653.51|655.87|653.07|656.31|653.51|655.84|653.04|0
1659474600000|2022-08-02 21:10:00|655.84|653.04|655.59|652.79|655.84|653.04|655.59|652.79|0
1659474900000|2022-08-02 21:15:00|655.63|652.83|655.27|652.47|655.63|652.83|655.12|652.32|0
1659475200000|2022-08-02 21:20:00|655.12|652.32|655.09|652.29|655.27|652.47|655.05|652.25|0
1659475500000|2022-08-02 21:25:00|655.2|652.4|655.27|652.47|655.62|652.82|655.2|652.4|0
1659475800000|2022-08-02 21:30:00|655.34|652.54|655.31|652.51|655.45|652.65|655.16|652.36|0
1659476100000|2022-08-02 21:35:00|655.27|652.47|655.31|652.51|655.62|652.82|655.23|652.43|0
1659476400000|2022-08-02 21:40:00|655.27|652.47|655.12|652.32|655.31|652.51|654.79|651.99|0
1659476700000|2022-08-02 21:45:00|655.2|652.4|655.09|652.29|655.48|652.68|655.09|652.29|0
1659477000000|2022-08-02 21:50:00|655.12|652.32|655.16|652.36|655.51|652.71|654.79|651.99|0
1659477300000|2022-08-02 21:55:00|655.23|652.43|654.89|652.09|655.45|652.65|654.78|651.98|0
1659477600000|2022-08-02 22:00:00|654.08|651.28|653.95|651.15|654.08|651.28|651.47|648.67|0
1659477900000|2022-08-02 22:05:00|653.7|650.9|650.97|648.17|654.2|651.4|650.47|647.67|0
1659478200000|2022-08-02 22:10:00|650.72|647.92|653.21|650.41|653.46|650.66|650.23|647.43|0
1659478500000|2022-08-02 22:15:00|652.96|650.16|652.71|649.91|653.21|650.41|651.96|649.16|0
1659478800000|2022-08-02 22:20:00|652.84|650.04|655.44|652.64|655.44|652.64|652.21|649.41|0
1659479100000|2022-08-02 22:25:00|655.69|652.89|654.45|651.65|655.69|652.89|653.46|650.66|0
1659479400000|2022-08-02 22:30:00|653.95|651.15|652.46|649.66|654.2|651.4|652.21|649.41|0
1659479700000|2022-08-02 22:35:00|652.21|649.41|650.47|647.67|652.21|649.41|649.48|646.68|0
1659480000000|2022-08-02 22:40:00|650.72|647.92|649.98|647.18|650.72|647.92|649.73|646.93|0
1659480300000|2022-08-02 22:45:00|649.73|646.93|650.97|648.17|651.72|648.92|649.48|646.68|0
1659480600000|2022-08-02 22:50:00|651.22|648.42|650.47|647.67|651.22|648.42|649.98|647.18|0
1659480900000|2022-08-02 22:55:00|650.22|647.42|652.84|650.04|653.21|650.41|650.22|647.42|0
1659481200000|2022-08-02 23:00:00|652.96|650.16|653.21|650.41|654.2|651.4|652.96|650.16|0
1659481500000|2022-08-02 23:05:00|652.96|650.16|652.21|649.41|653.7|650.9|652.21|649.41|0
1659481800000|2022-08-02 23:10:00|652.46|649.66|652.71|649.91|652.96|650.16|651.22|648.42|0
1659482100000|2022-08-02 23:15:00|652.46|649.66|651.96|649.16|653.45|650.65|651.96|649.16|0
1659482400000|2022-08-02 23:20:00|652.21|649.41|652.46|649.66|652.71|649.91|651.96|649.16|0
1659482700000|2022-08-02 23:25:00|652.21|649.41|651.22|648.42|652.21|649.41|651.22|648.42|0
1659483000000|2022-08-02 23:30:00|651.1|648.3|652.59|649.79|653.45|650.65|650.97|648.17|0
1659483300000|2022-08-02 23:35:00|652.71|649.91|655.69|652.89|656.44|653.64|652.21|649.41|0
1659483600000|2022-08-02 23:40:00|655.94|653.14|655.44|652.64|656.68|653.88|655.44|652.64|0
1659483900000|2022-08-02 23:45:00|655.69|652.89|656.68|653.88|656.93|654.13|655.44|652.64|0
1659484200000|2022-08-02 23:50:00|656.93|654.13|657.93|655.13|658.18|655.38|656.19|653.39|0
1659484500000|2022-08-02 23:55:00|658.18|655.38|658.18|655.38|658.92|656.12|657.68|654.88|0
1659484800000|2022-08-03 00:00:00|658.67|655.87|658.67|655.87|660.17|657.37|657.93|655.13|0
1659485100000|2022-08-03 00:05:00|658.92|656.12|656.32|653.52|658.92|656.12|654.45|651.65|0
1659485400000|2022-08-03 00:10:00|656.44|653.64|659.42|656.62|660.16|657.36|656.44|653.64|0
1659485700000|2022-08-03 00:15:00|659.17|656.37|657.18|654.38|660.16|657.36|656.44|653.64|0
1659486000000|2022-08-03 00:20:00|656.93|654.13|660.66|657.86|662.15|659.35|656.44|653.64|0
1659486300000|2022-08-03 00:25:00|660.41|657.61|662.65|659.85|663.4|660.6|660.41|657.61|0
1659486600000|2022-08-03 00:30:00|661.91|659.11|661.41|658.61|662.65|659.85|660.91|658.11|0
1659486900000|2022-08-03 00:35:00|661.54|658.74|660.54|657.74|662.15|659.35|659.55|656.75|0
1659487200000|2022-08-03 00:40:00|660.66|657.86|667.13|664.33|667.38|664.58|660.66|657.86|0
1659487500000|2022-08-03 00:45:00|666.38|663.58|665.76|662.96|667.13|664.33|665.39|662.59|0
1659487800000|2022-08-03 00:50:00|665.64|662.84|663.65|660.85|665.64|662.84|663.15|660.35|0
1659488100000|2022-08-03 00:55:00|663.89|661.09|661.9|659.1|664.52|661.72|661.66|658.86|0
1659488400000|2022-08-03 01:00:00|662.03|659.23|661.66|658.86|662.53|659.73|660.91|658.11|0
1659488700000|2022-08-03 01:05:00|661.9|659.1|659.67|656.87|662.03|659.23|659.67|656.87|0
1659489000000|2022-08-03 01:10:00|659.17|656.37|658.67|655.87|659.91|657.11|658.42|655.62|0
1659489300000|2022-08-03 01:15:00|658.42|655.62|656.43|653.63|658.42|655.62|655.19|652.39|0
1659489600000|2022-08-03 01:20:00|656.56|653.76|657.43|654.63|657.43|654.63|655.44|652.64|0
1659489900000|2022-08-03 01:25:00|657.68|654.88|657.43|654.63|658.67|655.87|656.68|653.88|0
1659490200000|2022-08-03 01:30:00|656.93|654.13|654.2|651.4|658.3|655.5|653.95|651.15|0
1659490500000|2022-08-03 01:35:00|654.08|651.28|656.56|653.76|657.18|654.38|653.95|651.15|0
1659490800000|2022-08-03 01:40:00|656.31|653.51|654.69|651.89|657.18|654.38|653.7|650.9|0
1659491100000|2022-08-03 01:45:00|654.44|651.64|655.44|652.64|656.43|653.63|653.45|650.65|0
1659491400000|2022-08-03 01:50:00|655.19|652.39|653.95|651.15|655.19|652.39|651.71|648.91|0
1659491700000|2022-08-03 01:55:00|654.19|651.39|653.95|651.15|654.44|651.64|653.33|650.53|0
1659492000000|2022-08-03 02:00:00|653.7|650.9|650.84|648.04|653.95|651.15|649.47|646.67|0
1659492300000|2022-08-03 02:05:00|650.6|647.8|651.71|648.91|651.71|648.91|649.97|647.17|0
1659492600000|2022-08-03 02:10:00|651.46|648.66|652.21|649.41|652.7|649.9|651.46|648.66|0
1659492900000|2022-08-03 02:15:00|652.45|649.65|653.45|650.65|653.45|650.65|652.21|649.41|0
1659493200000|2022-08-03 02:20:00|653.2|650.4|654.69|651.89|654.69|651.89|652.95|650.15|0
1659493500000|2022-08-03 02:25:00|654.32|651.52|654.69|651.89|655.44|652.64|653.95|651.15|0
1659493800000|2022-08-03 02:30:00|654.44|651.64|653.7|650.9|654.44|651.64|652.95|650.15|0
1659494100000|2022-08-03 02:35:00|653.95|651.15|653.2|650.4|654.19|651.39|653.2|650.4|0
1659494400000|2022-08-03 02:40:00|652.95|650.15|654.69|651.89|654.69|651.89|652.21|649.41|0
1659494700000|2022-08-03 02:45:00|654.57|651.77|654.44|651.64|655.68|652.88|653.7|650.9|0
1659495000000|2022-08-03 02:50:00|654.69|651.89|653.94|651.14|655.93|653.13|653.94|651.14|0
1659495300000|2022-08-03 02:55:00|653.7|650.9|652.45|649.65|653.7|650.9|651.71|648.91|0
1659495600000|2022-08-03 03:00:00|652.33|649.53|651.21|648.41|652.45|649.65|650.46|647.66|0
1659495900000|2022-08-03 03:05:00|651.46|648.66|651.96|649.16|652.45|649.65|650.96|648.16|0
1659496200000|2022-08-03 03:10:00|651.71|648.91|651.96|649.16|651.96|649.16|651.21|648.41|0
1659496500000|2022-08-03 03:15:00|651.71|648.91|652.7|649.9|652.95|650.15|650.46|647.66|0
1659496800000|2022-08-03 03:20:00|652.95|650.15|652.2|649.4|653.33|650.53|650.96|648.16|0
1659497100000|2022-08-03 03:25:00|651.96|649.16|652.45|649.65|652.45|649.65|650.71|647.91|0
1659497400000|2022-08-03 03:30:00|652.7|649.9|653.69|650.89|654.19|651.39|652.7|649.9|0
1659497700000|2022-08-03 03:35:00|653.58|650.78|652.95|650.15|653.69|650.89|652.45|649.65|0
1659498000000|2022-08-03 03:40:00|652.83|650.03|652.7|649.9|653.45|650.65|652.08|649.28|0
1659498300000|2022-08-03 03:45:00|652.58|649.78|651.46|648.66|652.7|649.9|650.96|648.16|0
1659498600000|2022-08-03 03:50:00|651.34|648.54|652.7|649.9|652.7|649.9|650.96|648.16|0
1659498900000|2022-08-03 03:55:00|652.95|650.15|652.33|649.53|653.2|650.4|651.71|648.91|0
1659499200000|2022-08-03 04:00:00|652.45|649.65|650.46|647.66|653.2|650.4|650.46|647.66|0
1659499500000|2022-08-03 04:05:00|650.71|647.91|648.47|645.67|651.46|648.66|647.36|644.56|0
1659499800000|2022-08-03 04:10:00|648.72|645.92|649.97|647.17|650.34|647.54|648.11|645.31|0
1659500100000|2022-08-03 04:15:00|650.09|647.29|649.1|646.3|650.71|647.91|648.97|646.17|0
1659500400000|2022-08-03 04:20:00|648.97|646.17|649.47|646.67|649.47|646.67|648.47|645.67|0
1659500700000|2022-08-03 04:25:00|649.35|646.55|649.47|646.67|650.21|647.41|649.22|646.42|0
1659501000000|2022-08-03 04:30:00|649.22|646.42|649.96|647.16|650.71|647.91|649.22|646.42|0
1659501300000|2022-08-03 04:35:00|649.85|647.05|649.72|646.92|650.71|647.91|649.72|646.92|0
1659501600000|2022-08-03 04:40:00|649.85|647.05|649.47|646.67|650.21|647.41|649.47|646.67|0
1659501900000|2022-08-03 04:45:00|649.22|646.42|648.72|645.92|649.47|646.67|647.86|645.06|0
1659502200000|2022-08-03 04:50:00|648.47|645.67|649.96|647.16|651.21|648.41|648.47|645.67|0
1659502500000|2022-08-03 04:55:00|650.21|647.41|651.46|648.66|651.95|649.15|649.96|647.16|0
1659502800000|2022-08-03 05:00:00|651.21|648.41|650.71|647.91|651.21|648.41|649.72|646.92|0
1659503100000|2022-08-03 05:05:00|650.96|648.16|650.21|647.41|651.46|648.66|649.47|646.67|0
1659503400000|2022-08-03 05:10:00|650.34|647.54|648.47|645.67|650.71|647.91|648.47|645.67|0
1659503700000|2022-08-03 05:15:00|647.98|645.18|649.22|646.42|649.22|646.42|647.98|645.18|0
1659504000000|2022-08-03 05:20:00|649.47|646.67|647.48|644.68|649.47|646.67|647.48|644.68|0
1659504300000|2022-08-03 05:25:00|646.98|644.18|647.73|644.93|647.73|644.93|645.49|642.69|0
1659504600000|2022-08-03 05:30:00|647.86|645.06|645.74|642.94|647.86|645.06|645.49|642.69|0
1659504900000|2022-08-03 05:35:00|645.99|643.19|645.99|643.19|647.23|644.43|645.62|642.82|0
1659505200000|2022-08-03 05:40:00|645.87|643.07|646.73|643.93|646.73|643.93|645.49|642.69|0
1659505500000|2022-08-03 05:45:00|646.98|644.18|647.73|644.93|648.22|645.42|646.48|643.68|0
1659505800000|2022-08-03 05:50:00|647.48|644.68|647.36|644.56|647.73|644.93|646.48|643.68|0
1659506100000|2022-08-03 05:55:00|647.48|644.68|647.73|644.93|647.97|645.17|646.73|643.93|0
1659506400000|2022-08-03 06:00:00|647.48|644.68|647.48|644.68|648.22|645.42|645.74|642.94|0
1659506700000|2022-08-03 06:05:00|647.73|644.93|645.62|642.82|647.97|645.17|644.38|641.58|0
1659507000000|2022-08-03 06:10:00|645.49|642.69|645.99|643.19|646.23|643.43|644.99|642.19|0
1659507300000|2022-08-03 06:15:00|645.87|643.07|646.23|643.43|646.48|643.68|644.99|642.19|0
1659507600000|2022-08-03 06:20:00|646.48|643.68|647.72|644.92|648.1|645.3|646.23|643.43|0
1659507900000|2022-08-03 06:25:00|647.48|644.68|647.72|644.92|648.22|645.42|646.48|643.68|0
1659508200000|2022-08-03 06:30:00|647.48|644.68|648.47|645.67|648.97|646.17|647.36|644.56|0
1659508500000|2022-08-03 06:35:00|648.6|645.8|648.22|645.42|648.97|646.17|646.98|644.18|0
1659508800000|2022-08-03 06:40:00|647.97|645.17|649.71|646.91|649.96|647.16|647.72|644.92|0
1659509100000|2022-08-03 06:45:00|649.46|646.66|650.42|647.62|651.21|648.41|648.72|645.92|0
1659509400000|2022-08-03 06:50:00|650.17|647.37|649.17|646.37|650.42|647.62|648.92|646.12|0
1659509700000|2022-08-03 06:55:00|648.92|646.12|649.05|646.25|649.42|646.62|648.43|645.63|0
1659510000000|2022-08-03 07:00:00|649.17|646.37|656.14|653.34|657.13|654.33|649.17|646.37|0
1659510300000|2022-08-03 07:05:00|655.69|653.29|652.95|650.55|656.68|654.28|652.33|649.93|0
1659510600000|2022-08-03 07:10:00|652.7|650.3|655.94|653.54|656.43|654.03|651.21|648.81|0
1659510900000|2022-08-03 07:15:00|656.43|654.03|650.84|648.44|657.18|654.78|650.46|648.06|0
1659511200000|2022-08-03 07:20:00|650.96|648.56|649.35|646.95|651.21|648.81|647.98|645.58|0
1659511500000|2022-08-03 07:25:00|649.72|647.32|648.97|646.57|650.59|648.19|647.98|645.58|0
1659511800000|2022-08-03 07:30:00|649.1|646.7|650.96|648.56|651.21|648.81|647.98|645.58|0
1659512100000|2022-08-03 07:35:00|651.09|648.69|651.09|648.69|651.71|649.31|649.72|647.32|0
1659512400000|2022-08-03 07:40:00|650.84|648.44|653.2|650.8|653.7|651.3|650.71|648.31|0
1659512700000|2022-08-03 07:45:00|653.7|651.3|656.18|653.78|656.56|654.16|653.2|650.8|0
1659513000000|2022-08-03 07:50:00|656.43|654.03|653.94|651.54|656.43|654.03|653.83|651.43|0
1659513300000|2022-08-03 07:55:00|654.32|651.92|654.44|652.04|656.18|653.78|653.45|651.05|0
1659513600000|2022-08-03 08:00:00|654.19|651.79|654.44|652.04|654.94|652.54|652.2|649.8|0
1659513900000|2022-08-03 08:05:00|654.32|651.92|657.18|654.78|657.92|655.52|654.19|651.79|0
1659514200000|2022-08-03 08:10:00|657.31|654.91|656.68|654.28|658.8|656.4|655.93|653.53|0
1659514500000|2022-08-03 08:15:00|656.43|654.03|655.69|653.29|656.43|654.03|655.19|652.79|0
1659514800000|2022-08-03 08:20:00|655.44|653.04|651.95|649.55|655.69|653.29|651.71|649.31|0
1659515100000|2022-08-03 08:25:00|651.71|649.31|651.59|649.19|652.2|649.8|650.71|648.31|0
1659515400000|2022-08-03 08:30:00|651.46|649.06|649.22|646.82|651.46|649.06|648.72|646.32|0
1659515700000|2022-08-03 08:35:00|649.1|646.7|650.34|647.94|650.96|648.56|649.1|646.7|0
1659516000000|2022-08-03 08:40:00|650.21|647.81|649.47|647.07|651.21|648.81|649.35|646.95|0
1659516300000|2022-08-03 08:45:00|649.35|646.95|649.72|647.32|650.21|647.81|648.97|646.57|0
1659516600000|2022-08-03 08:50:00|649.6|647.2|648.22|645.82|650.59|648.19|647.98|645.58|0
1659516900000|2022-08-03 08:55:00|648.35|645.95|649.6|647.2|649.72|647.32|647.48|645.08|0
1659517200000|2022-08-03 09:00:00|649.72|647.32|648.97|646.57|650.59|648.19|648.47|646.07|0
1659517500000|2022-08-03 09:05:00|648.85|646.45|647.73|645.33|649.6|647.2|647.48|645.08|0
1659517800000|2022-08-03 09:10:00|647.97|645.57|643|640.6|648.1|645.7|642.51|640.11|0
1659518100000|2022-08-03 09:15:00|642.75|640.35|639.78|637.38|643.75|641.35|639.03|636.63|0
1659518400000|2022-08-03 09:20:00|639.91|637.51|639.71|637.31|640.27|637.87|638.98|636.58|0
1659518700000|2022-08-03 09:25:00|639.46|637.06|640.45|638.05|641.2|638.8|639.46|637.06|0
1659519000000|2022-08-03 09:30:00|640.33|637.93|638.71|636.31|641.2|638.8|638.71|636.31|0
1659519300000|2022-08-03 09:35:00|638.96|636.56|639.71|637.31|639.95|637.55|638.46|636.06|0
1659519600000|2022-08-03 09:40:00|639.21|636.81|641.2|638.8|641.7|639.3|639.21|636.81|0
1659519900000|2022-08-03 09:45:00|641.33|638.93|642.44|640.04|642.94|640.54|641.2|638.8|0
1659520200000|2022-08-03 09:50:00|642.57|640.17|642.19|639.79|642.69|640.29|641.2|638.8|0
1659520500000|2022-08-03 09:55:00|642.32|639.92|642.69|640.29|642.94|640.54|642.19|639.79|0
1659520800000|2022-08-03 10:00:00|642.82|640.42|642.8|640.4|643.17|640.77|641.7|639.3|0
1659521100000|2022-08-03 10:05:00|642.67|640.27|642.42|640.02|643.3|640.9|641.67|639.27|0
1659521400000|2022-08-03 10:10:00|642.55|640.15|640.06|637.66|642.55|640.15|639.44|637.04|0
1659521700000|2022-08-03 10:15:00|640.18|637.78|643.54|641.14|643.91|641.51|639.93|637.53|0
1659522000000|2022-08-03 10:20:00|643.41|641.01|644.41|642.01|644.66|642.26|643.17|640.77|0
1659522300000|2022-08-03 10:25:00|644.16|641.76|643.91|641.51|644.66|642.26|643.17|640.77|0
1659522600000|2022-08-03 10:30:00|643.66|641.26|643.3|640.9|644.04|641.64|642.67|640.27|0
1659522900000|2022-08-03 10:35:00|643.17|640.77|643.41|641.01|644.29|641.89|642.17|639.77|0
1659523200000|2022-08-03 10:40:00|643.66|641.26|645.16|642.76|645.53|643.13|643.17|640.77|0
1659523500000|2022-08-03 10:45:00|644.91|642.51|643.91|641.51|645.4|643|643.41|641.01|0
1659523800000|2022-08-03 10:50:00|643.79|641.39|643.66|641.26|645.16|642.76|643.41|641.01|0
1659524100000|2022-08-03 10:55:00|643.91|641.51|642.92|640.52|644.91|642.51|642.67|640.27|0
1659524400000|2022-08-03 11:00:00|643.17|640.77|640.68|638.28|644.41|642.01|640.56|638.16|0
1659524700000|2022-08-03 11:05:00|640.93|638.53|637.94|635.54|640.93|638.53|637.94|635.54|0
1659525000000|2022-08-03 11:10:00|638.07|635.67|637.94|635.54|638.94|636.54|637.44|635.04|0
1659525300000|2022-08-03 11:15:00|637.82|635.42|638.44|636.04|638.69|636.29|637.44|635.04|0
1659525600000|2022-08-03 11:20:00|638.57|636.17|639.18|636.78|639.93|637.53|638.44|636.04|0
1659525900000|2022-08-03 11:25:00|639.07|636.67|636.7|634.3|639.68|637.28|636.45|634.05|0
1659526200000|2022-08-03 11:30:00|636.95|634.55|640.18|637.78|640.68|638.28|636.33|633.93|0
1659526500000|2022-08-03 11:35:00|640.43|638.03|641.92|639.52|642.42|640.02|639.68|637.28|0
1659526800000|2022-08-03 11:40:00|642.17|639.77|641.67|639.27|643.16|640.76|641.42|639.02|0
1659527100000|2022-08-03 11:45:00|641.42|639.02|640.43|638.03|642.67|640.27|640.18|637.78|0
1659527400000|2022-08-03 11:50:00|640.18|637.78|638.32|635.92|640.43|638.03|638.32|635.92|0
1659527700000|2022-08-03 11:55:00|638.19|635.79|638.57|636.17|639.18|636.78|637.94|635.54|0
1659528000000|2022-08-03 12:00:00|638.69|636.29|637.32|634.92|639.18|636.78|637.19|634.79|0
1659528300000|2022-08-03 12:05:00|637.44|635.04|639.43|637.03|640.92|638.52|637.44|635.04|0
1659528600000|2022-08-03 12:10:00|639.68|637.28|633.96|631.56|639.68|637.28|633.96|631.56|0
1659528900000|2022-08-03 12:15:00|633.46|631.06|632.72|630.32|634.34|631.94|632.72|630.32|0
1659529200000|2022-08-03 12:20:00|632.47|630.07|634.21|631.81|634.71|632.31|630.98|628.58|0
1659529500000|2022-08-03 12:25:00|634.46|632.06|633.96|631.56|634.59|632.19|633.22|630.82|0
1659529800000|2022-08-03 12:30:00|633.71|631.31|632.72|630.32|634.21|631.81|631.97|629.57|0
1659530100000|2022-08-03 12:35:00|632.6|630.2|634.71|632.31|634.71|632.31|631.72|629.32|0
1659530400000|2022-08-03 12:40:00|634.59|632.19|632.72|630.32|634.59|632.19|632.47|630.07|0
1659530700000|2022-08-03 12:45:00|632.47|630.07|631.97|629.57|633.71|631.31|630.98|628.58|0
1659531000000|2022-08-03 12:50:00|632.22|629.82|631.36|628.96|632.97|630.57|631.23|628.83|0
1659531300000|2022-08-03 12:55:00|631.48|629.08|632.72|630.32|632.72|630.32|629.24|626.84|0
1659531600000|2022-08-03 13:00:00|632.35|629.95|632.47|630.07|633.22|630.82|631.97|629.57|0
1659531900000|2022-08-03 13:05:00|632.6|630.2|634.71|632.31|635.7|633.3|631.97|629.57|0
1659532200000|2022-08-03 13:10:00|634.46|632.06|632.97|630.57|634.46|632.06|632.22|629.82|0
1659532500000|2022-08-03 13:15:00|632.72|630.32|635.7|633.3|635.7|633.3|632.72|630.32|0
1659532800000|2022-08-03 13:20:00|635.45|633.05|635.45|633.05|635.95|633.55|634.46|632.06|0
1659533100000|2022-08-03 13:25:00|634.96|632.56|636.2|633.8|636.45|634.05|634.46|632.06|0
1659533400000|2022-08-03 13:30:00|634.21|631.81|634.46|632.06|638.69|636.29|629.49|627.09|0
1659533700000|2022-08-03 13:35:00|633.71|631.31|625.26|622.86|633.71|631.31|622.28|619.88|0
1659534000000|2022-08-03 13:40:00|624.76|622.36|630.44|628.04|631.07|628.67|624.02|621.62|0
1659534300000|2022-08-03 13:45:00|629.82|627.42|627.7|625.3|635.91|633.51|627.21|624.81|0
1659534600000|2022-08-03 13:50:00|626.96|624.56|625.47|623.07|629.94|627.54|624.97|622.57|0
1659534900000|2022-08-03 13:55:00|625.22|622.82|623.61|621.21|626.46|624.06|622.98|620.58|0
1659535200000|2022-08-03 14:00:00|626.34|623.94|619.75|617.35|631.19|628.79|619|616.6|0
1659535500000|2022-08-03 14:05:00|619.25|616.85|617.76|615.36|619.25|616.85|615.53|613.13|0
1659535800000|2022-08-03 14:10:00|617.26|614.86|617.47|615.07|618.71|616.31|614.49|612.09|0
1659536100000|2022-08-03 14:15:00|616.72|614.32|629.66|627.26|631.4|629|615.73|613.33|0
1659536400000|2022-08-03 14:20:00|629.9|627.5|629.16|626.76|631.15|628.75|628.16|625.76|0
1659536700000|2022-08-03 14:25:00|628.66|626.26|622.19|619.79|629.66|627.26|620.7|618.3|0
1659537000000|2022-08-03 14:30:00|622.44|620.04|629.16|626.76|630.65|628.25|620.45|618.05|0
1659537300000|2022-08-03 14:35:00|628.66|626.26|630.9|628.5|636.62|634.22|628.41|626.01|0
1659537600000|2022-08-03 14:40:00|631.15|628.75|628.92|626.52|635.89|633.49|628.17|625.77|0
1659537900000|2022-08-03 14:45:00|629.17|626.77|622.7|620.3|629.67|627.27|621.71|619.31|0
1659538200000|2022-08-03 14:50:00|622.45|620.05|625.69|623.29|626.18|623.78|621.71|619.31|0
1659538500000|2022-08-03 14:55:00|624.94|622.54|622.95|620.55|625.19|622.79|621.96|619.56|0
1659538800000|2022-08-03 15:00:00|621.96|619.56|622.45|620.05|624.69|622.29|618.72|616.32|0
1659539100000|2022-08-03 15:05:00|622.33|619.93|618.23|615.83|622.58|620.18|618.23|615.83|0
1659539400000|2022-08-03 15:10:00|617.98|615.58|615|612.6|619.47|617.07|612.26|609.86|0
1659539700000|2022-08-03 15:15:00|615.25|612.85|619.22|616.82|619.47|617.07|612.89|610.49|0
1659540000000|2022-08-03 15:20:00|618.97|616.57|615.74|613.34|619.22|616.82|614.75|612.35|0
1659540300000|2022-08-03 15:25:00|615.49|613.09|614.13|611.73|615.99|613.59|611.27|608.87|0
1659540600000|2022-08-03 15:30:00|614.25|611.85|614.44|612.04|615.99|613.59|612.51|610.11|0
1659540900000|2022-08-03 15:35:00|614.19|611.79|609.22|606.82|614.19|611.79|608.97|606.57|0
1659541200000|2022-08-03 15:40:00|608.97|606.57|608.22|605.82|609.22|606.82|606.48|604.08|0
1659541500000|2022-08-03 15:45:00|607.97|605.57|608.22|605.82|608.72|606.32|605.24|602.84|0
1659541800000|2022-08-03 15:50:00|607.73|605.33|608.47|606.07|612.45|610.05|607.73|605.33|0
1659542100000|2022-08-03 15:55:00|608.72|606.32|604.99|602.59|608.72|606.32|604|601.6|0
1659542400000|2022-08-03 16:00:00|604.74|602.34|604.99|602.59|607.23|604.83|604.49|602.09|0
1659542700000|2022-08-03 16:05:00|604.74|602.34|607.23|604.83|607.97|605.57|603.75|601.35|0
1659543000000|2022-08-03 16:10:00|607.48|605.08|608.22|605.82|610.46|608.06|606.48|604.08|0
1659543300000|2022-08-03 16:15:00|607.97|605.57|607.97|605.57|611.7|609.3|607.97|605.57|0
1659543600000|2022-08-03 16:20:00|608.22|605.82|604|601.6|608.22|605.82|603.5|601.1|0
1659543900000|2022-08-03 16:25:00|604.25|601.85|606.73|604.33|606.98|604.58|603.75|601.35|0
1659544200000|2022-08-03 16:30:00|606.48|604.08|600.02|597.62|606.73|604.33|599.77|597.37|0
1659544500000|2022-08-03 16:35:00|600.27|597.87|599.28|596.88|601.02|598.62|597.29|594.89|0
1659544800000|2022-08-03 16:40:00|599.52|597.12|597.99|595.59|600.52|598.12|596.25|593.85|0
1659545100000|2022-08-03 16:45:00|598.24|595.84|593.02|590.62|598.49|596.09|593.02|590.62|0
1659545400000|2022-08-03 16:50:00|593.27|590.87|594.76|592.36|595.01|592.61|592.28|589.88|0
1659545700000|2022-08-03 16:55:00|594.51|592.11|595.51|593.11|595.75|593.35|593.02|590.62|0
1659546000000|2022-08-03 17:00:00|595.01|592.61|591.03|588.63|595.26|592.86|591.03|588.63|0
1659546300000|2022-08-03 17:05:00|591.28|588.88|592.28|589.88|593.52|591.12|590.79|588.39|0
1659546600000|2022-08-03 17:10:00|591.78|589.38|594.14|591.74|595.01|592.61|591.78|589.38|0
1659546900000|2022-08-03 17:15:00|594.01|591.61|595.78|593.38|595.78|593.38|593.3|590.9|0
1659547200000|2022-08-03 17:20:00|596.03|593.63|595.29|592.89|598.77|596.37|594.29|591.89|0
1659547500000|2022-08-03 17:25:00|595.04|592.64|592.56|590.16|595.78|593.38|591.81|589.41|0
1659547800000|2022-08-03 17:30:00|592.31|589.91|591.31|588.91|593.55|591.15|591.07|588.67|0
1659548100000|2022-08-03 17:35:00|591.81|589.41|594.79|592.39|595.78|593.38|591.44|589.04|0
1659548400000|2022-08-03 17:40:00|595.04|592.64|593.55|591.15|597.27|594.87|593.05|590.65|0
1659548700000|2022-08-03 17:45:00|593.8|591.4|592.68|590.28|596.78|594.38|592.68|590.28|0
1659549000000|2022-08-03 17:50:00|592.56|590.16|590.82|588.42|593.05|590.65|590.57|588.17|0
1659549300000|2022-08-03 17:55:00|591.07|588.67|592.8|590.4|594.79|592.39|590.82|588.42|0
1659549600000|2022-08-03 18:00:00|593.05|590.65|592.31|589.91|595.78|593.38|591.31|588.91|0
1659549900000|2022-08-03 18:05:00|592.06|589.66|591.81|589.41|593.55|591.15|591.07|588.67|0
1659550200000|2022-08-03 18:10:00|591.56|589.16|590.82|588.42|593.05|590.65|589.58|587.18|0
1659550500000|2022-08-03 18:15:00|590.7|588.3|588.09|585.69|591.56|589.16|588.09|585.69|0
1659550800000|2022-08-03 18:20:00|588.33|585.93|587.34|584.94|588.58|586.18|586.35|583.95|0
1659551100000|2022-08-03 18:25:00|587.09|584.69|589.33|586.93|589.82|587.42|586.6|584.2|0
1659551400000|2022-08-03 18:30:00|589.08|586.68|589.33|586.93|590.32|587.92|587.34|584.94|0
1659551700000|2022-08-03 18:35:00|589.57|587.17|591.06|588.66|591.06|588.66|587.84|585.44|0
1659552000000|2022-08-03 18:40:00|590.82|588.42|592.06|589.66|594.79|592.39|589.57|587.17|0
1659552300000|2022-08-03 18:45:00|591.81|589.41|589.82|587.42|594.04|591.64|589.08|586.68|0
1659552600000|2022-08-03 18:50:00|590.57|588.17|588.83|586.43|591.81|589.41|588.08|585.68|0
1659552900000|2022-08-03 18:55:00|588.58|586.18|590.07|587.67|590.7|588.3|587.59|585.19|0
1659553200000|2022-08-03 19:00:00|590.57|588.17|587.09|584.69|592.06|589.66|586.35|583.95|0
1659553500000|2022-08-03 19:05:00|586.35|583.95|588.83|586.43|589.08|586.68|585.11|582.71|0
1659553800000|2022-08-03 19:10:00|589.08|586.68|590.07|587.67|592.06|589.66|588.83|586.43|0
1659554100000|2022-08-03 19:15:00|590.57|588.17|589.82|587.42|592.55|590.15|588.83|586.43|0
1659554400000|2022-08-03 19:20:00|589.57|587.17|589.82|587.42|590.81|588.41|588.58|586.18|0
1659554700000|2022-08-03 19:25:00|590.32|587.92|590.32|587.92|591.81|589.41|589.82|587.42|0
1659555000000|2022-08-03 19:30:00|590.57|588.17|587.84|585.44|591.06|588.66|587.84|585.44|0
1659555300000|2022-08-03 19:35:00|587.59|585.19|587.34|584.94|588.58|586.18|586.1|583.7|0
1659555600000|2022-08-03 19:40:00|587.09|584.69|582.62|580.22|588.33|585.93|582.13|579.73|0
1659555900000|2022-08-03 19:45:00|583.62|581.22|586.74|584.34|587.49|585.09|583.12|580.72|0
1659556200000|2022-08-03 19:50:00|586.49|584.09|586.25|583.85|587.24|584.84|583.51|581.11|0
1659556500000|2022-08-03 19:55:00|586|583.6|596.19|593.79|596.93|594.53|586|583.6|0
1659556800000|2022-08-03 20:00:00|594.7|592.3|597.68|595.28|598.92|596.52|594.7|592.3|0
1659557100000|2022-08-03 20:05:00|597.93|595.53|599.21|596.81|599.46|597.06|596.93|594.53|0
1659557400000|2022-08-03 20:10:00|598.96|596.56|598.21|595.81|598.96|596.56|597.47|595.07|0
1659557700000|2022-08-03 20:15:00|598.41|595.61|599.16|596.36|599.16|596.36|598.41|595.61|0
1659558000000|2022-08-03 20:20:00|599.41|596.61|601.15|598.35|601.15|598.35|599.41|596.61|0
1659558300000|2022-08-03 20:25:00|600.9|598.1|600.15|597.35|601.4|598.6|600.15|597.35|0
1659558600000|2022-08-03 20:30:00|599.41|596.61|599.91|597.11|600.28|597.48|598.66|595.86|0
1659558900000|2022-08-03 20:35:00|599.66|596.86|598.91|596.11|599.91|597.11|598.41|595.61|0
1659559200000|2022-08-03 20:40:00|598.79|595.99|597.92|595.12|598.91|596.11|597.67|594.87|0
1659559500000|2022-08-03 20:45:00|598.17|595.37|598.66|595.86|598.91|596.11|598.17|595.37|0
1659559800000|2022-08-03 20:50:00|598.41|595.61|598.91|596.11|598.91|596.11|598.17|595.37|0
1659560100000|2022-08-03 20:55:00|599.04|596.24|599.54|596.74|599.91|597.11|598.91|596.11|0
1659560400000|2022-08-03 21:00:00|599.37|596.57|598.9|596.1|599.37|596.57|598.83|596.03|0
1659560700000|2022-08-03 21:05:00|598.86|596.06|599.45|596.65|599.45|596.65|598.86|596.06|0
1659561000000|2022-08-03 21:10:00|599.41|596.61|599.48|596.68|599.56|596.76|599.3|596.5|0
1659561300000|2022-08-03 21:15:00|599.52|596.72|599.74|596.94|599.88|597.08|599.34|596.54|0
1659561600000|2022-08-03 21:20:00|599.67|596.87|599.19|596.39|599.95|597.15|599.19|596.39|0
1659561900000|2022-08-03 21:25:00|599.12|596.32|598.9|596.1|599.3|596.5|598.79|595.99|0
1659562200000|2022-08-03 21:30:00|598.94|596.14|598.94|596.14|598.94|596.14|598.72|595.92|0
1659562500000|2022-08-03 21:35:00|598.86|596.06|598.9|596.1|598.9|596.1|598.83|596.03|0
1659562800000|2022-08-03 21:40:00|598.94|596.14|598.79|595.99|599.05|596.25|598.75|595.95|0
1659563100000|2022-08-03 21:45:00|598.75|595.95|599.05|596.25|599.05|596.25|598.72|595.92|0
1659563400000|2022-08-03 21:50:00|599.37|596.57|599.37|596.57|599.69|596.89|599.27|596.47|0
1659563700000|2022-08-03 21:55:00|599.05|596.25|599.23|596.43|599.37|596.57|598.72|595.92|0
1659564000000|2022-08-03 22:00:00|599.54|596.74|601.89|599.09|602.39|599.59|599.54|596.74|0
1659564300000|2022-08-03 22:05:00|601.64|598.84|600.65|597.85|601.77|598.97|600.65|597.85|0
1659564600000|2022-08-03 22:10:00|600.53|597.73|599.9|597.1|601.39|598.59|599.65|596.85|0
1659564900000|2022-08-03 22:15:00|599.65|596.85|599.65|596.85|600.15|597.35|599.16|596.36|0
1659565200000|2022-08-03 22:20:00|599.41|596.61|598.91|596.11|599.65|596.85|598.66|595.86|0
1659565500000|2022-08-03 22:25:00|599.04|596.24|599.16|596.36|599.41|596.61|598.66|595.86|0
1659565800000|2022-08-03 22:30:00|599.04|596.24|600.4|597.6|600.65|597.85|598.66|595.86|0
1659566100000|2022-08-03 22:35:00|600.65|597.85|601.39|598.59|601.64|598.84|599.65|596.85|0
1659566400000|2022-08-03 22:40:00|600.9|598.1|601.15|598.35|601.89|599.09|600.4|597.6|0
1659566700000|2022-08-03 22:45:00|600.9|598.1|598.66|595.86|601.15|598.35|598.41|595.61|0
1659567000000|2022-08-03 22:50:00|598.41|595.61|599.4|596.6|599.9|597.1|598.16|595.36|0
1659567300000|2022-08-03 22:55:00|599.29|596.49|598.66|595.86|599.29|596.49|598.16|595.36|0
1659567600000|2022-08-03 23:00:00|598.79|595.99|599.16|596.36|600.65|597.85|598.79|595.99|0
1659567900000|2022-08-03 23:05:00|599.29|596.49|599.53|596.73|600.4|597.6|599.29|596.49|0
1659568200000|2022-08-03 23:10:00|599.78|596.98|599.78|596.98|600.4|597.6|599.16|596.36|0
1659568500000|2022-08-03 23:15:00|599.9|597.1|599.78|596.98|600.4|597.6|599.78|596.98|0
1659568800000|2022-08-03 23:20:00|599.9|597.1|599.65|596.85|600.4|597.6|599.65|596.85|0
1659569100000|2022-08-03 23:25:00|599.78|596.98|599.4|596.6|599.9|597.1|598.66|595.86|0
1659569400000|2022-08-03 23:30:00|599.65|596.85|600.15|597.35|600.15|597.35|599.16|596.36|0
1659569700000|2022-08-03 23:35:00|600.03|597.23|600.65|597.85|600.9|598.1|599.4|596.6|0
1659570000000|2022-08-03 23:40:00|600.9|598.1|600.15|597.35|600.9|598.1|599.9|597.1|0
1659570300000|2022-08-03 23:45:00|600.28|597.48|599.78|596.98|601.14|598.34|599.65|596.85|0
1659570600000|2022-08-03 23:50:00|599.65|596.85|599.9|597.1|600.65|597.85|599.65|596.85|0
1659570900000|2022-08-03 23:55:00|600.15|597.35|601.64|598.84|601.64|598.84|599.65|596.85|0
1659571200000|2022-08-04 00:00:00|602.14|599.34|602.88|600.08|603.63|600.83|602.14|599.34|0
1659571500000|2022-08-04 00:05:00|602.64|599.84|601.89|599.09|603.13|600.33|601.89|599.09|0
1659571800000|2022-08-04 00:10:00|601.64|598.84|600.89|598.09|602.14|599.34|600.28|597.48|0
1659572100000|2022-08-04 00:15:00|600.65|597.85|599.4|596.6|600.89|598.09|599.15|596.35|0
1659572400000|2022-08-04 00:20:00|599.15|596.35|598.29|595.49|599.15|596.35|596.67|593.87|0
1659572700000|2022-08-04 00:25:00|597.91|595.11|596.42|593.62|598.41|595.61|595.67|592.87|0
1659573000000|2022-08-04 00:30:00|596.55|593.75|596.17|593.37|596.67|593.87|594.43|591.63|0
1659573300000|2022-08-04 00:35:00|596.3|593.5|597.41|594.61|597.91|595.11|595.92|593.12|0
1659573600000|2022-08-04 00:40:00|597.66|594.86|597.16|594.36|597.66|594.86|594.93|592.13|0
1659573900000|2022-08-04 00:45:00|597.29|594.49|596.34|593.54|597.66|594.86|596.09|593.29|0
1659574200000|2022-08-04 00:50:00|596.22|593.42|596.09|593.29|596.83|594.03|595.84|593.04|0
1659574500000|2022-08-04 00:55:00|595.72|592.92|594.6|591.8|595.72|592.92|594.35|591.55|0
1659574800000|2022-08-04 01:00:00|594.85|592.05|596.66|593.86|596.91|594.11|594.6|591.8|0
1659575100000|2022-08-04 01:05:00|596.91|594.11|595.91|593.11|597.15|594.35|595.42|592.62|0
1659575400000|2022-08-04 01:10:00|596.04|593.24|597.65|594.85|597.9|595.1|595.91|593.11|0
1659575700000|2022-08-04 01:15:00|597.15|594.35|595.67|592.87|597.4|594.6|595.17|592.37|0
1659576000000|2022-08-04 01:20:00|595.55|592.75|595.42|592.62|595.91|593.11|593.93|591.13|0
1659576300000|2022-08-04 01:25:00|595.3|592.5|594.92|592.12|595.67|592.87|594.31|591.51|0
1659576600000|2022-08-04 01:30:00|594.67|591.87|593.93|591.13|595.91|593.11|593.44|590.64|0
1659576900000|2022-08-04 01:35:00|593.68|590.88|592.94|590.14|594.43|591.63|592.69|589.89|0
1659577200000|2022-08-04 01:40:00|592.69|589.89|594.18|591.38|594.43|591.63|592.69|589.89|0
1659577500000|2022-08-04 01:45:00|593.93|591.13|595.17|592.37|595.42|592.62|593.43|590.63|0
1659577800000|2022-08-04 01:50:00|595.42|592.62|596.16|593.36|596.16|593.36|595.42|592.62|0
1659578100000|2022-08-04 01:55:00|595.91|593.11|596.16|593.36|596.41|593.61|595.42|592.62|0
1659578400000|2022-08-04 02:00:00|596.04|593.24|594.92|592.12|596.41|593.61|594.67|591.87|0
1659578700000|2022-08-04 02:05:00|594.8|592|595.17|592.37|595.42|592.62|594.67|591.87|0
1659579000000|2022-08-04 02:10:00|595.3|592.5|597.4|594.6|597.9|595.1|595.3|592.5|0
1659579300000|2022-08-04 02:15:00|597.15|594.35|597.4|594.6|598.14|595.34|597.03|594.23|0
1659579600000|2022-08-04 02:20:00|597.15|594.35|598.39|595.59|598.64|595.84|597.15|594.35|0
1659579900000|2022-08-04 02:25:00|598.27|595.47|599.13|596.33|599.88|597.08|598.27|595.47|0
1659580200000|2022-08-04 02:30:00|598.89|596.09|599.38|596.58|600.13|597.33|598.64|595.84|0
1659580500000|2022-08-04 02:35:00|599.63|596.83|600.87|598.07|601.37|598.57|599.13|596.33|0
1659580800000|2022-08-04 02:40:00|601|598.2|600.13|597.33|601.37|598.57|600.13|597.33|0
1659581100000|2022-08-04 02:45:00|600.25|597.45|598.89|596.09|600.37|597.57|598.89|596.09|0
1659581400000|2022-08-04 02:50:00|599.13|596.33|599.38|596.58|599.63|596.83|598.89|596.09|0
1659581700000|2022-08-04 02:55:00|599.51|596.71|597.4|594.6|599.88|597.08|597.15|594.35|0
1659582000000|2022-08-04 03:00:00|597.15|594.35|598.64|595.84|598.88|596.08|597.15|594.35|0
1659582300000|2022-08-04 03:05:00|598.88|596.08|597.4|594.6|598.88|596.08|597.4|594.6|0
1659582600000|2022-08-04 03:10:00|597.15|594.35|597.64|594.84|598.39|595.59|597.15|594.35|0
1659582900000|2022-08-04 03:15:00|597.89|595.09|597.4|594.6|597.89|595.09|597.15|594.35|0
1659583200000|2022-08-04 03:20:00|597.64|594.84|597.64|594.84|597.64|594.84|597.15|594.35|0
1659583500000|2022-08-04 03:25:00|597.89|595.09|599.26|596.46|599.38|596.58|597.89|595.09|0
1659583800000|2022-08-04 03:30:00|599.13|596.33|599.13|596.33|600.62|597.82|598.64|595.84|0
1659584100000|2022-08-04 03:35:00|599.38|596.58|599.38|596.58|600.12|597.32|599.13|596.33|0
1659584400000|2022-08-04 03:40:00|599.63|596.83|601.12|598.32|601.12|598.32|599.13|596.33|0
1659584700000|2022-08-04 03:45:00|601.36|598.56|602.85|600.05|602.85|600.05|601.36|598.56|0
1659585000000|2022-08-04 03:50:00|602.73|599.93|601.36|598.56|602.85|600.05|601.36|598.56|0
1659585300000|2022-08-04 03:55:00|601.24|598.44|600.62|597.82|601.74|598.94|600.62|597.82|0
1659585600000|2022-08-04 04:00:00|600.75|597.95|600.37|597.57|600.87|598.07|600.12|597.32|0
1659585900000|2022-08-04 04:05:00|600.62|597.82|600|597.2|600.75|597.95|599.63|596.83|0
1659586200000|2022-08-04 04:10:00|600.12|597.32|599.63|596.83|600.12|597.32|598.88|596.08|0
1659586500000|2022-08-04 04:15:00|599.75|596.95|599.87|597.07|600.37|597.57|599.75|596.95|0
1659586800000|2022-08-04 04:20:00|600.12|597.32|600.75|597.95|600.87|598.07|599.87|597.07|0
1659587100000|2022-08-04 04:25:00|600.62|597.82|600.62|597.82|601.11|598.31|600.37|597.57|0
1659587400000|2022-08-04 04:30:00|600.5|597.7|599.13|596.33|600.5|597.7|599.13|596.33|0
1659587700000|2022-08-04 04:35:00|599.01|596.21|599.62|596.82|599.62|596.82|598.63|595.83|0
1659588000000|2022-08-04 04:40:00|599.51|596.71|599.62|596.82|599.62|596.82|599.38|596.58|0
1659588300000|2022-08-04 04:45:00|599.38|596.58|599.13|596.33|599.51|596.71|598.88|596.08|0
1659588600000|2022-08-04 04:50:00|598.88|596.08|599.62|596.82|599.62|596.82|598.38|595.58|0
1659588900000|2022-08-04 04:55:00|599.38|596.58|599.87|597.07|600.12|597.32|599.13|596.33|0
1659589200000|2022-08-04 05:00:00|599.75|596.95|599.75|596.95|599.87|597.07|598.14|595.34|0
1659589500000|2022-08-04 05:05:00|599.87|597.07|601.61|598.81|601.61|598.81|599.75|596.95|0
1659589800000|2022-08-04 05:10:00|601.49|598.69|601.61|598.81|602.1|599.3|600.37|597.57|0
1659590100000|2022-08-04 05:15:00|601.74|598.94|599.75|596.95|601.74|598.94|599.38|596.58|0
1659590400000|2022-08-04 05:20:00|599.87|597.07|598.88|596.08|600.37|597.57|598.88|596.08|0
1659590700000|2022-08-04 05:25:00|598.63|595.83|599.62|596.82|599.87|597.07|598.38|595.58|0
1659591000000|2022-08-04 05:30:00|599.37|596.57|598.38|595.58|600.61|597.81|597.77|594.97|0
1659591300000|2022-08-04 05:35:00|598.13|595.33|599.26|596.46|599.37|596.57|597.64|594.84|0
1659591600000|2022-08-04 05:40:00|599.13|596.33|599.37|596.57|599.62|596.82|598.13|595.33|0
1659591900000|2022-08-04 05:45:00|599.62|596.82|600.86|598.06|601.11|598.31|599.62|596.82|0
1659592200000|2022-08-04 05:50:00|600.99|598.19|599.62|596.82|601.11|598.31|598.88|596.08|0
1659592500000|2022-08-04 05:55:00|599.5|596.7|601.49|598.69|601.85|599.05|598.63|595.83|0
1659592800000|2022-08-04 06:00:00|601.61|598.81|601.11|598.31|602.85|600.05|600.61|597.81|0
1659593100000|2022-08-04 06:05:00|601.36|598.56|600.61|597.81|601.61|598.81|599.37|596.57|0
1659593400000|2022-08-04 06:10:00|600.12|597.32|600.61|597.81|602.1|599.3|600.12|597.32|0
1659593700000|2022-08-04 06:15:00|600.86|598.06|601.6|598.8|602.35|599.55|600.86|598.06|0
1659594000000|2022-08-04 06:20:00|601.73|598.93|600.99|598.19|601.85|599.05|600.49|597.69|0
1659594300000|2022-08-04 06:25:00|600.86|598.06|600.86|598.06|601.11|598.31|599.62|596.82|0
1659594600000|2022-08-04 06:30:00|601.24|598.44|599.5|596.7|602.1|599.3|599.37|596.57|0
1659594900000|2022-08-04 06:35:00|599.62|596.82|600.49|597.69|601.11|598.31|599.37|596.57|0
1659595200000|2022-08-04 06:40:00|600.36|597.56|600.49|597.69|601.11|598.31|599.87|597.07|0
1659595500000|2022-08-04 06:45:00|600.61|597.81|600.86|598.06|601.36|598.56|600.36|597.56|0
1659595800000|2022-08-04 06:50:00|601.11|598.31|601.73|598.93|602.35|599.55|601.11|598.31|0
1659596100000|2022-08-04 06:55:00|601.6|598.8|602.6|599.8|602.84|600.04|601.11|598.31|0
1659596400000|2022-08-04 07:00:00|602.1|599.3|600.61|597.81|603.59|600.79|599.87|597.07|0
1659596700000|2022-08-04 07:05:00|600.41|598.01|596.94|594.54|600.66|598.26|595.95|593.55|0
1659597000000|2022-08-04 07:10:00|597.19|594.79|598.18|595.78|600.04|597.64|597.19|594.79|0
1659597300000|2022-08-04 07:15:00|597.93|595.53|596.57|594.17|599.17|596.77|596.2|593.8|0
1659597600000|2022-08-04 07:20:00|596.44|594.04|595.45|593.05|598.18|595.78|595.2|592.8|0
1659597900000|2022-08-04 07:25:00|595.7|593.3|594.46|592.06|595.83|593.43|594.46|592.06|0
1659598200000|2022-08-04 07:30:00|594.21|591.81|594.95|592.55|595.2|592.8|592.72|590.32|0
1659598500000|2022-08-04 07:35:00|595.08|592.68|596.19|593.79|596.19|593.79|593.84|591.44|0
1659598800000|2022-08-04 07:40:00|596.32|593.92|596.94|594.54|597.43|595.03|596.32|593.92|0
1659599100000|2022-08-04 07:45:00|596.69|594.29|596.94|594.54|597.56|595.16|596.44|594.04|0
1659599400000|2022-08-04 07:50:00|596.82|594.42|597.07|594.67|597.19|594.79|595.45|593.05|0
1659599700000|2022-08-04 07:55:00|597.19|594.79|596.44|594.04|597.68|595.28|595.2|592.8|0
1659600000000|2022-08-04 08:00:00|596.19|593.79|599.66|597.26|600.16|597.76|596.19|593.79|0
1659600300000|2022-08-04 08:05:00|599.42|597.02|598.18|595.78|599.66|597.26|598.18|595.78|0
1659600600000|2022-08-04 08:10:00|598.42|596.02|597.93|595.53|599.55|597.15|597.81|595.41|0
1659600900000|2022-08-04 08:15:00|597.81|595.41|595.2|592.8|598.06|595.66|595.08|592.68|0
1659601200000|2022-08-04 08:20:00|595.33|592.93|596.19|593.79|596.94|594.54|594.95|592.55|0
1659601500000|2022-08-04 08:25:00|596.32|593.92|597.68|595.28|597.93|595.53|596.32|593.92|0
1659601800000|2022-08-04 08:30:00|597.56|595.16|598.18|595.78|598.42|596.02|597.18|594.78|0
1659602100000|2022-08-04 08:35:00|597.93|595.53|598.8|596.4|599.17|596.77|597.81|595.41|0
1659602400000|2022-08-04 08:40:00|598.67|596.27|599.17|596.77|599.79|597.39|598.42|596.02|0
1659602700000|2022-08-04 08:45:00|599.41|597.01|599.17|596.77|599.54|597.14|598.67|596.27|0
1659603000000|2022-08-04 08:50:00|599.3|596.9|598.67|596.27|600.04|597.64|598.55|596.15|0
1659603300000|2022-08-04 08:55:00|598.8|596.4|599.66|597.26|599.91|597.51|598.67|596.27|0
1659603600000|2022-08-04 09:00:00|599.54|597.14|599.17|596.77|599.66|597.26|598.67|596.27|0
1659603900000|2022-08-04 09:05:00|599.41|597.01|599.66|597.26|601.53|599.13|599.41|597.01|0
1659604200000|2022-08-04 09:10:00|599.41|597.01|597.68|595.28|599.54|597.14|597.18|594.78|0
1659604500000|2022-08-04 09:15:00|597.43|595.03|596.93|594.53|597.93|595.53|595.94|593.54|0
1659604800000|2022-08-04 09:20:00|596.69|594.29|595.2|592.8|596.69|594.29|595.2|592.8|0
1659605100000|2022-08-04 09:25:00|594.7|592.3|591.48|589.08|594.7|592.3|591.23|588.83|0
1659605400000|2022-08-04 09:30:00|591.73|589.33|594.34|591.94|594.34|591.94|591.23|588.83|0
1659605700000|2022-08-04 09:35:00|594.45|592.05|592.97|590.57|594.7|592.3|592.72|590.32|0
1659606000000|2022-08-04 09:40:00|593.1|590.7|593.71|591.31|593.71|591.31|592.72|590.32|0
1659606300000|2022-08-04 09:45:00|593.21|590.81|589|586.6|593.71|591.31|588.63|586.23|0
1659606600000|2022-08-04 09:50:00|588.75|586.35|589.99|587.59|590.24|587.84|587.76|585.36|0
1659606900000|2022-08-04 09:55:00|590.74|588.34|589.74|587.34|590.74|588.34|589|586.6|0
1659607200000|2022-08-04 10:00:00|589.87|587.47|585.53|583.13|590.24|587.84|585.53|583.13|0
1659607500000|2022-08-04 10:05:00|585.78|583.38|586.28|583.88|586.52|584.12|584.54|582.14|0
1659607800000|2022-08-04 10:10:00|586.03|583.63|584.79|582.39|587.02|584.62|584.79|582.39|0
1659608100000|2022-08-04 10:15:00|584.54|582.14|583.3|580.9|584.67|582.27|582.69|580.29|0
1659608400000|2022-08-04 10:20:00|583.06|580.66|583.55|581.15|584.29|581.89|582.56|580.16|0
1659608700000|2022-08-04 10:25:00|583.68|581.28|583.55|581.15|584.79|582.39|583.18|580.78|0
1659609000000|2022-08-04 10:30:00|583.3|580.9|580.83|578.43|584.54|582.14|580.33|577.93|0
1659609300000|2022-08-04 10:35:00|580.71|578.31|579.09|576.69|582.06|579.66|578.85|576.45|0
1659609600000|2022-08-04 10:40:00|579.34|576.94|582.31|579.91|582.31|579.91|579.09|576.69|0
1659609900000|2022-08-04 10:45:00|582.06|579.66|582.56|580.16|583.05|580.65|581.57|579.17|0
1659610200000|2022-08-04 10:50:00|582.81|580.41|583.8|581.4|584.29|581.89|582.31|579.91|0
1659610500000|2022-08-04 10:55:00|584.04|581.64|584.67|582.27|585.04|582.64|583.68|581.28|0
1659610800000|2022-08-04 11:00:00|584.79|582.39|584.54|582.14|587.02|584.62|583.55|581.15|0
1659611100000|2022-08-04 11:05:00|584.42|582.02|586.52|584.12|586.77|584.37|583.3|580.9|0
1659611400000|2022-08-04 11:10:00|586.27|583.87|587.76|585.36|588.25|585.85|586.27|583.87|0
1659611700000|2022-08-04 11:15:00|587.51|585.11|588.01|585.61|588.63|586.23|586.77|584.37|0
1659612000000|2022-08-04 11:20:00|588.25|585.85|589.99|587.59|589.99|587.59|588.25|585.85|0
1659612300000|2022-08-04 11:25:00|589.87|587.47|590.24|587.84|590.48|588.08|588.75|586.35|0
1659612600000|2022-08-04 11:30:00|590.48|588.08|588.25|585.85|590.48|588.08|588.01|585.61|0
1659612900000|2022-08-04 11:35:00|588.5|586.1|587.51|585.11|589.49|587.09|587.51|585.11|0
1659613200000|2022-08-04 11:40:00|587.76|585.36|589|586.6|589|586.6|587.26|584.86|0
1659613500000|2022-08-04 11:45:00|589.24|586.84|589.99|587.59|591.47|589.07|589.24|586.84|0
1659613800000|2022-08-04 11:50:00|590.23|587.83|592.41|590.01|592.41|590.01|589.74|587.34|0
1659614100000|2022-08-04 11:55:00|592.65|590.25|595.13|592.73|595.26|592.86|591.66|589.26|0
1659614400000|2022-08-04 12:00:00|594.89|592.49|592.4|590|596.13|593.73|591.41|589.01|0
1659614700000|2022-08-04 12:05:00|592.16|589.76|592.9|590.5|592.9|590.5|590.92|588.52|0
1659615000000|2022-08-04 12:10:00|593.15|590.75|595.38|592.98|595.38|592.98|592.65|590.25|0
1659615300000|2022-08-04 12:15:00|595.13|592.73|592.9|590.5|595.51|593.11|592.65|590.25|0
1659615600000|2022-08-04 12:20:00|592.65|590.25|591.91|589.51|593.4|591|591.41|589.01|0
1659615900000|2022-08-04 12:25:00|592.16|589.76|591.29|588.89|592.65|590.25|590.67|588.27|0
1659616200000|2022-08-04 12:30:00|591.41|589.01|589.18|586.78|593.64|591.24|588.68|586.28|0
1659616500000|2022-08-04 12:35:00|588.93|586.53|587.44|585.04|590.17|587.77|587.44|585.04|0
1659616800000|2022-08-04 12:40:00|587.69|585.29|588.35|585.95|588.93|586.53|587.44|585.04|0
1659617100000|2022-08-04 12:45:00|588.22|585.82|588.47|586.07|590.95|588.55|587.73|585.33|0
1659617400000|2022-08-04 12:50:00|588.72|586.32|585.99|583.59|589.46|587.06|585.25|582.85|0
1659617700000|2022-08-04 12:55:00|586.24|583.84|586.98|584.58|587.48|585.08|586.24|583.84|0
1659618000000|2022-08-04 13:00:00|587.48|585.08|593.92|591.52|594.67|592.27|587.23|584.83|0
1659618300000|2022-08-04 13:05:00|594.17|591.77|594.2|591.8|595.91|593.51|592.19|589.79|0
1659618600000|2022-08-04 13:10:00|594.45|592.05|593.46|591.06|594.7|592.3|592.22|589.82|0
1659618900000|2022-08-04 13:15:00|593.21|590.81|598.66|596.26|599.16|596.76|592.46|590.06|0
1659619200000|2022-08-04 13:20:00|598.42|596.02|596.68|594.28|599.66|597.26|596.43|594.03|0
1659619500000|2022-08-04 13:25:00|596.93|594.53|596.68|594.28|599.65|597.25|596.43|594.03|0
1659619800000|2022-08-04 13:30:00|596.43|594.03|602.14|599.74|602.88|600.48|595.07|592.67|0
1659620100000|2022-08-04 13:35:00|602.38|599.98|604.62|602.22|605.36|602.96|597.17|594.77|0
1659620400000|2022-08-04 13:40:00|605.11|602.71|592.46|590.06|605.11|602.71|591.47|589.07|0
1659620700000|2022-08-04 13:45:00|592.22|589.82|593.7|591.3|595.69|593.29|589.74|587.34|0
1659621000000|2022-08-04 13:50:00|593.95|591.55|594.94|592.54|601.14|598.74|592.59|590.19|0
1659621300000|2022-08-04 13:55:00|595.19|592.79|595.5|593.1|596.68|594.28|591.29|588.89|0
1659621600000|2022-08-04 14:00:00|595.01|592.61|591.54|589.14|596.99|594.59|590.8|588.4|0
1659621900000|2022-08-04 14:05:00|592.03|589.63|594.26|591.86|595.88|593.48|589.31|586.91|0
1659622200000|2022-08-04 14:10:00|593.77|591.37|598.23|595.83|598.72|596.32|592.78|590.38|0
1659622500000|2022-08-04 14:15:00|597.73|595.33|603.07|600.67|607.4|605|595.5|593.1|0
1659622800000|2022-08-04 14:20:00|603.31|600.91|602.94|600.54|606.41|604.01|599.96|597.56|0
1659623100000|2022-08-04 14:25:00|603.19|600.79|604.42|602.02|605.91|603.51|599.71|597.31|0
1659623400000|2022-08-04 14:30:00|604.92|602.52|610.13|607.73|611.12|608.72|602.69|600.29|0
1659623700000|2022-08-04 14:35:00|610.63|608.23|613.6|611.2|615.09|612.69|610.38|607.98|0
1659624000000|2022-08-04 14:40:00|613.85|611.45|611.92|609.52|615.34|612.94|609.63|607.23|0
1659624300000|2022-08-04 14:45:00|612.91|610.51|604.23|601.83|612.91|610.51|602.99|600.59|0
1659624600000|2022-08-04 14:50:00|603.98|601.58|601.75|599.35|605.22|602.82|600.51|598.11|0
1659624900000|2022-08-04 14:55:00|601.26|598.86|600.27|597.87|601.88|599.48|597.54|595.14|0
1659625200000|2022-08-04 15:00:00|600.02|597.62|602.25|599.85|602.74|600.34|597.29|594.89|0
1659625500000|2022-08-04 15:05:00|602.5|600.1|601.5|599.1|602.5|600.1|598.04|595.64|0
1659625800000|2022-08-04 15:10:00|601.75|599.35|607.95|605.55|607.95|605.55|599.77|597.37|0
1659626100000|2022-08-04 15:15:00|608.69|606.29|604.23|601.83|610.18|607.78|602.99|600.59|0
1659626400000|2022-08-04 15:20:00|603.98|601.58|606.72|604.32|606.96|604.56|599.27|596.87|0
1659626700000|2022-08-04 15:25:00|606.47|604.07|606.4|604|609.13|606.73|603.24|600.84|0
1659627000000|2022-08-04 15:30:00|606.15|603.75|604.17|601.77|606.65|604.25|602.19|599.79|0
1659627300000|2022-08-04 15:35:00|603.67|601.27|612.11|609.71|612.11|609.71|603.18|600.78|0
1659627600000|2022-08-04 15:40:00|611.86|609.46|607.15|604.75|612.11|609.71|605.91|603.51|0
1659627900000|2022-08-04 15:45:00|606.4|604|601.44|599.04|606.9|604.5|600.45|598.05|0
1659628200000|2022-08-04 15:50:00|601.69|599.29|597.23|594.83|601.94|599.54|596.24|593.84|0
1659628500000|2022-08-04 15:55:00|597.48|595.08|596.98|594.58|598.71|596.31|595.49|593.09|0
1659628800000|2022-08-04 16:00:00|596.73|594.33|600.58|598.18|600.95|598.55|595.74|593.34|0
1659629100000|2022-08-04 16:05:00|600.7|598.3|598.22|595.82|601.19|598.79|597.97|595.57|0
1659629400000|2022-08-04 16:10:00|598.47|596.07|596.98|594.58|598.71|596.31|593.76|591.36|0
1659629700000|2022-08-04 16:15:00|597.47|595.07|597.72|595.32|600.45|598.05|596.73|594.33|0
1659630000000|2022-08-04 16:20:00|597.97|595.57|595.24|592.84|598.96|596.56|595|592.6|0
1659630300000|2022-08-04 16:25:00|595|592.6|594.25|591.85|595.99|593.59|593.76|591.36|0
1659630600000|2022-08-04 16:30:00|594.5|592.1|595.49|593.09|598.22|595.82|594.5|592.1|0
1659630900000|2022-08-04 16:35:00|595.24|592.84|597.72|595.32|599.21|596.81|595.24|592.84|0
1659631200000|2022-08-04 16:40:00|597.85|595.45|599.46|597.06|602.18|599.78|596.73|594.33|0
1659631500000|2022-08-04 16:45:00|599.21|596.81|608.88|606.48|609.38|606.98|599.21|596.81|0
1659631800000|2022-08-04 16:50:00|609.13|606.73|606.65|604.25|609.38|606.98|605.66|603.26|0
1659632100000|2022-08-04 16:55:00|606.4|604|608.14|605.74|608.63|606.23|606.15|603.75|0
1659632400000|2022-08-04 17:00:00|608.38|605.98|607.11|604.71|608.38|605.98|603.92|601.52|0
1659632700000|2022-08-04 17:05:00|607.36|604.96|603.39|600.99|608.35|605.95|603.14|600.74|0
1659633000000|2022-08-04 17:10:00|603.64|601.24|601.16|598.76|604.88|602.48|600.42|598.02|0
1659633300000|2022-08-04 17:15:00|601.41|599.01|600.17|597.77|601.66|599.26|598.68|596.28|0
1659633600000|2022-08-04 17:20:00|599.67|597.27|599.42|597.02|604.14|601.74|597.44|595.04|0
1659633900000|2022-08-04 17:25:00|599.17|596.77|596.94|594.54|599.17|596.77|595.95|593.55|0
1659634200000|2022-08-04 17:30:00|597.44|595.04|594.71|592.31|598.93|596.53|594.71|592.31|0
1659634500000|2022-08-04 17:35:00|594.46|592.06|595.17|592.77|595.46|593.06|593.47|591.07|0
1659634800000|2022-08-04 17:40:00|594.93|592.53|597.16|594.76|598.9|596.5|594.43|592.03|0
1659635100000|2022-08-04 17:45:00|597.41|595.01|593.93|591.53|598.89|596.49|593.93|591.53|0
1659635400000|2022-08-04 17:50:00|594.18|591.78|597.16|594.76|598.15|595.75|594.06|591.66|0
1659635700000|2022-08-04 17:55:00|597.41|595.01|598.4|596|600.88|598.48|597.16|594.76|0
1659636000000|2022-08-04 18:00:00|598.65|596.25|597.16|594.76|600.38|597.98|597.16|594.76|0
1659636300000|2022-08-04 18:05:00|597.41|595.01|600.38|597.98|600.88|598.48|596.17|593.77|0
1659636600000|2022-08-04 18:10:00|600.63|598.23|601.87|599.47|603.86|601.46|599.14|596.74|0
1659636900000|2022-08-04 18:15:00|602.37|599.97|599.39|596.99|602.62|600.22|599.14|596.74|0
1659637200000|2022-08-04 18:20:00|599.64|597.24|601.87|599.47|602.12|599.72|599.39|596.99|0
1659637500000|2022-08-04 18:25:00|601.62|599.22|598.15|595.75|602.12|599.72|597.4|595|0
1659637800000|2022-08-04 18:30:00|597.9|595.5|598.15|595.75|598.53|596.13|596.16|593.76|0
1659638100000|2022-08-04 18:35:00|597.9|595.5|599.89|597.49|602.37|599.97|597.9|595.5|0
1659638400000|2022-08-04 18:40:00|600.38|597.98|598.89|596.49|603.86|601.46|598.89|596.49|0
1659638700000|2022-08-04 18:45:00|599.14|596.74|598.4|596|601.37|598.97|597.65|595.25|0
1659639000000|2022-08-04 18:50:00|598.15|595.75|596.91|594.51|598.4|596|594.92|592.52|0
1659639300000|2022-08-04 18:55:00|597.16|594.76|597.65|595.25|598.64|596.24|595.67|593.27|0
1659639600000|2022-08-04 19:00:00|598.15|595.75|596.54|594.14|599.39|596.99|596.41|594.01|0
1659639900000|2022-08-04 19:05:00|596.66|594.26|595.92|593.52|598.4|596|595.42|593.02|0
1659640200000|2022-08-04 19:10:00|595.67|593.27|592.44|590.04|596.04|593.64|591.45|589.05|0
1659640500000|2022-08-04 19:15:00|591.95|589.55|591.45|589.05|592.94|590.54|590.21|587.81|0
1659640800000|2022-08-04 19:20:00|591.2|588.8|595.17|592.77|595.42|593.02|591.2|588.8|0
1659641100000|2022-08-04 19:25:00|595.42|593.02|593.93|591.53|596.66|594.26|592.94|590.54|0
1659641400000|2022-08-04 19:30:00|593.68|591.28|598.09|595.69|598.58|596.18|593.68|591.28|0
1659641700000|2022-08-04 19:35:00|598.34|595.94|598.34|595.94|598.58|596.18|594.61|592.21|0
1659642000000|2022-08-04 19:40:00|598.71|596.31|602.8|600.4|602.8|600.4|598.09|595.69|0
1659642300000|2022-08-04 19:45:00|602.56|600.16|602.31|599.91|603.8|601.4|600.57|598.17|0
1659642600000|2022-08-04 19:50:00|599.82|597.42|600.07|597.67|601.81|599.41|598.83|596.43|0
1659642900000|2022-08-04 19:55:00|600.57|598.17|599.33|596.93|603.05|600.65|598.34|595.94|0
1659643200000|2022-08-04 20:00:00|598.83|596.43|595.6|593.2|598.83|596.43|594.36|591.96|0
1659643500000|2022-08-04 20:05:00|595.36|592.96|598.09|595.69|598.09|595.69|595.36|592.96|0
1659643800000|2022-08-04 20:10:00|597.84|595.44|598.83|596.43|599.58|597.18|597.59|595.19|0
1659644100000|2022-08-04 20:15:00|599.78|596.98|599.78|596.98|601.02|598.22|599.53|596.73|0
1659644400000|2022-08-04 20:20:00|599.66|596.86|600.02|597.22|600.52|597.72|599.53|596.73|0
1659644700000|2022-08-04 20:25:00|599.78|596.98|599.78|596.98|600.02|597.22|599.53|596.73|0
1659645000000|2022-08-04 20:30:00|600.02|597.22|599.53|596.73|600.02|597.22|599.28|596.48|0
1659645300000|2022-08-04 20:35:00|598.78|595.98|599.28|596.48|599.77|596.97|598.53|595.73|0
1659645600000|2022-08-04 20:40:00|599.53|596.73|600.02|597.22|600.02|597.22|599.28|596.48|0
1659645900000|2022-08-04 20:45:00|599.77|596.97|599.03|596.23|599.77|596.97|598.29|595.49|0
1659646200000|2022-08-04 20:50:00|598.78|595.98|599.03|596.23|599.28|596.48|598.53|595.73|0
1659646500000|2022-08-04 20:55:00|599.16|596.36|600.15|597.35|600.15|597.35|599.03|596.23|0
1659646800000|2022-08-04 21:00:00|599.56|596.76|599.31|596.51|599.56|596.76|599.31|596.51|0
1659647100000|2022-08-04 21:05:00|599.42|596.62|599.34|596.54|599.42|596.62|599.31|596.51|0
1659647400000|2022-08-04 21:10:00|599.42|596.62|599.13|596.33|599.42|596.62|598.95|596.15|0
1659647700000|2022-08-04 21:15:00|599.02|596.22|598.84|596.04|599.02|596.22|598.84|596.04|0
1659648000000|2022-08-04 21:20:00|598.88|596.08|599.24|596.44|599.24|596.44|598.88|596.08|0
1659648300000|2022-08-04 21:25:00|599.28|596.48|599.31|596.51|599.34|596.54|599.17|596.37|0
1659648900000|2022-08-04 21:35:00|599.11|596.31|599.34|596.54|599.55|596.75|599.11|596.31|0
1659649200000|2022-08-04 21:40:00|599.24|596.44|598.77|595.97|599.31|596.51|598.58|595.78|0
1659649500000|2022-08-04 21:45:00|598.51|595.71|598.69|595.89|599.1|596.3|598.14|595.34|0
1659649800000|2022-08-04 21:50:00|598.77|595.97|598.36|595.56|599.06|596.26|598.11|595.31|0
1659650100000|2022-08-04 21:55:00|598.47|595.67|598.84|596.04|599.17|596.37|598.47|595.67|0
1659650400000|2022-08-04 22:00:00|599.9|597.1|599.52|596.72|600.77|597.97|599.4|596.6|0
1659650700000|2022-08-04 22:05:00|599.4|596.6|601.26|598.46|601.26|598.46|599.03|596.23|0
1659651000000|2022-08-04 22:10:00|601.01|598.21|600.89|598.09|601.76|598.96|600.02|597.22|0
1659651300000|2022-08-04 22:15:00|600.76|597.96|599.77|596.97|600.76|597.96|599.52|596.72|0
1659651600000|2022-08-04 22:20:00|599.65|596.85|599.03|596.23|599.65|596.85|598.03|595.23|0
1659651900000|2022-08-04 22:25:00|599.16|596.36|599.52|596.72|600.02|597.22|599.16|596.36|0
1659652200000|2022-08-04 22:30:00|599.4|596.6|598.53|595.73|599.52|596.72|598.28|595.48|0
1659652500000|2022-08-04 22:35:00|598.66|595.86|598.28|595.48|599.03|596.23|598.03|595.23|0
1659652800000|2022-08-04 22:40:00|598.03|595.23|598.53|595.73|598.53|595.73|597.54|594.74|0
1659653100000|2022-08-04 22:45:00|598.66|595.86|598.78|595.98|599.03|596.23|598.28|595.48|0
1659653400000|2022-08-04 22:50:00|598.91|596.11|598.53|595.73|599.03|596.23|598.28|595.48|0
1659653700000|2022-08-04 22:55:00|598.78|595.98|598.78|595.98|598.78|595.98|598.03|595.23|0
1659654000000|2022-08-04 23:00:00|598.53|595.73|597.04|594.24|598.78|595.98|596.29|593.49|0
1659654300000|2022-08-04 23:05:00|596.54|593.74|595.93|593.13|596.54|593.74|595.18|592.38|0
1659654600000|2022-08-04 23:10:00|595.8|593|596.29|593.49|596.29|593.49|594.81|592.01|0
1659654900000|2022-08-04 23:15:00|596.17|593.37|596.29|593.49|596.54|593.74|595.55|592.75|0
1659655200000|2022-08-04 23:20:00|596.17|593.37|595.8|593|596.54|593.74|595.55|592.75|0
1659655500000|2022-08-04 23:25:00|595.93|593.13|596.54|593.74|596.54|593.74|595.8|593|0
1659655800000|2022-08-04 23:30:00|596.79|593.99|595.8|593|596.79|593.99|595.18|592.38|0
1659656100000|2022-08-04 23:35:00|595.93|593.13|595.55|592.75|595.93|593.13|595.3|592.5|0
1659656400000|2022-08-04 23:40:00|595.8|593|595.55|592.75|596.04|593.24|595.55|592.75|0
1659656700000|2022-08-04 23:45:00|595.3|592.5|595.18|592.38|596.04|593.24|595.05|592.25|0
1659657000000|2022-08-04 23:50:00|595.05|592.25|596.04|593.24|596.04|593.24|595.05|592.25|0
1659657300000|2022-08-04 23:55:00|595.8|593|598.28|595.48|598.28|595.48|595.8|593|0
1659657600000|2022-08-05 00:00:00|597.53|594.73|597.91|595.11|598.16|595.36|595.18|592.38|0
1659657900000|2022-08-05 00:05:00|597.78|594.98|597.04|594.24|598.53|595.73|596.54|593.74|0
1659658200000|2022-08-05 00:10:00|596.79|593.99|596.29|593.49|597.28|594.48|596.04|593.24|0
1659658500000|2022-08-05 00:15:00|595.8|593|595.05|592.25|596.29|593.49|594.06|591.26|0
1659658800000|2022-08-05 00:20:00|595.18|592.38|595.05|592.25|595.3|592.5|594.06|591.26|0
1659659100000|2022-08-05 00:25:00|594.8|592|594.68|591.88|595.05|592.25|594.44|591.64|0
1659659400000|2022-08-05 00:30:00|594.8|592|595.27|592.47|595.3|592.5|594.31|591.51|0
1659659700000|2022-08-05 00:35:00|595.02|592.22|595.52|592.72|595.52|592.72|594.53|591.73|0
1659660000000|2022-08-05 00:40:00|595.4|592.6|597.01|594.21|597.01|594.21|595.27|592.47|0
1659660300000|2022-08-05 00:45:00|596.76|593.96|596.01|593.21|596.76|593.96|595.65|592.85|0
1659660600000|2022-08-05 00:50:00|595.9|593.1|595.15|592.35|595.9|593.1|594.77|591.97|0
1659660900000|2022-08-05 00:55:00|595.27|592.47|595.27|592.47|595.4|592.6|594.28|591.48|0
1659661200000|2022-08-05 01:00:00|595.52|592.72|594.9|592.1|595.52|592.72|594.77|591.97|0
1659661500000|2022-08-05 01:05:00|594.77|591.97|592.29|589.49|595.02|592.22|591.3|588.5|0
1659661800000|2022-08-05 01:10:00|592.42|589.62|592.04|589.24|593.03|590.23|592.04|589.24|0
1659662100000|2022-08-05 01:15:00|591.79|588.99|590.68|587.88|592.29|589.49|590.55|587.75|0
1659662400000|2022-08-05 01:20:00|590.55|587.75|590.3|587.5|591.05|588.25|590.06|587.26|0
1659662700000|2022-08-05 01:25:00|590.55|587.75|592.04|589.24|592.04|589.24|590.55|587.75|0
1659663000000|2022-08-05 01:30:00|591.79|588.99|593.53|590.73|593.53|590.73|591.79|588.99|0
1659663300000|2022-08-05 01:35:00|593.78|590.98|592.91|590.11|594.28|591.48|592.54|589.74|0
1659663600000|2022-08-05 01:40:00|593.03|590.23|591.3|588.5|593.03|590.23|590.55|587.75|0
1659663900000|2022-08-05 01:45:00|591.05|588.25|588.57|585.77|591.54|588.74|588.57|585.77|0
1659664200000|2022-08-05 01:50:00|588.7|585.9|588.32|585.52|589.56|586.76|587.82|585.02|0
1659664500000|2022-08-05 01:55:00|588.45|585.65|588.7|585.9|588.81|586.01|587.82|585.02|0
1659664800000|2022-08-05 02:00:00|588.57|585.77|589.31|586.51|589.81|587.01|588.07|585.27|0
1659665100000|2022-08-05 02:05:00|589.44|586.64|589.06|586.26|589.44|586.64|588.32|585.52|0
1659665400000|2022-08-05 02:10:00|589.19|586.39|589.31|586.51|589.56|586.76|588.57|585.77|0
1659665700000|2022-08-05 02:15:00|589.19|586.39|589.81|587.01|589.81|587.01|589.19|586.39|0
1659666000000|2022-08-05 02:20:00|589.56|586.76|588.81|586.01|589.56|586.76|588.57|585.77|0
1659666300000|2022-08-05 02:25:00|588.69|585.89|588.57|585.77|588.81|586.01|588.07|585.27|0
1659666600000|2022-08-05 02:30:00|588.32|585.52|586.33|583.53|588.32|585.52|586.33|583.53|0
1659666900000|2022-08-05 02:35:00|586.58|583.78|588.32|585.52|588.32|585.52|586.58|583.78|0
1659667200000|2022-08-05 02:40:00|588.2|585.4|587.82|585.02|588.32|585.52|587.57|584.77|0
1659667500000|2022-08-05 02:45:00|587.95|585.15|588.07|585.27|588.32|585.52|587.82|585.02|0
1659667800000|2022-08-05 02:50:00|587.95|585.15|587.57|584.77|588.32|585.52|587.57|584.77|0
1659668100000|2022-08-05 02:55:00|587.7|584.9|588.07|585.27|588.07|585.27|587.57|584.77|0
1659668400000|2022-08-05 03:00:00|587.82|585.02|587.57|584.77|588.07|585.27|587.32|584.52|0
1659668700000|2022-08-05 03:05:00|587.82|585.02|589.31|586.51|589.56|586.76|587.82|585.02|0
1659669000000|2022-08-05 03:10:00|589.19|586.39|590.55|587.75|591.04|588.24|588.81|586.01|0
1659669300000|2022-08-05 03:15:00|590.8|588|590.05|587.25|590.8|588|590.05|587.25|0
1659669600000|2022-08-05 03:20:00|590.18|587.38|589.31|586.51|590.43|587.63|589.06|586.26|0
1659669900000|2022-08-05 03:25:00|589.19|586.39|589.31|586.51|589.68|586.88|589.06|586.26|0
1659670200000|2022-08-05 03:30:00|589.06|586.26|589.8|587|589.8|587|588.94|586.14|0
1659670500000|2022-08-05 03:35:00|589.68|586.88|589.06|586.26|589.8|587|589.06|586.26|0
1659670800000|2022-08-05 03:40:00|589.19|586.39|590.05|587.25|590.18|587.38|589.06|586.26|0
1659671100000|2022-08-05 03:45:00|590.18|587.38|590.55|587.75|590.55|587.75|589.8|587|0
1659671400000|2022-08-05 03:50:00|590.43|587.63|589.55|586.75|590.43|587.63|589.55|586.75|0
1659671700000|2022-08-05 03:55:00|589.06|586.26|588.81|586.01|589.55|586.75|588.81|586.01|0
1659672000000|2022-08-05 04:00:00|589.06|586.26|589.06|586.26|589.19|586.39|588.56|585.76|0
1659672300000|2022-08-05 04:05:00|588.81|586.01|588.81|586.01|588.81|586.01|588.31|585.51|0
1659672600000|2022-08-05 04:10:00|588.56|585.76|588.56|585.76|588.56|585.76|587.82|585.02|0
1659672900000|2022-08-05 04:15:00|588.44|585.64|588.69|585.89|588.81|586.01|588.44|585.64|0
1659673200000|2022-08-05 04:20:00|588.81|586.01|589.31|586.51|589.31|586.51|588.81|586.01|0
1659673500000|2022-08-05 04:25:00|589.55|586.75|590.18|587.38|590.3|587.5|589.55|586.75|0
1659673800000|2022-08-05 04:30:00|590.05|587.25|589.06|586.26|590.18|587.38|589.06|586.26|0
1659674100000|2022-08-05 04:35:00|588.81|586.01|589.06|586.26|589.43|586.63|588.81|586.01|0
1659674400000|2022-08-05 04:40:00|589.19|586.39|588.56|585.76|589.3|586.5|588.56|585.76|0
1659674700000|2022-08-05 04:45:00|588.31|585.51|588.81|586.01|588.81|586.01|588.06|585.26|0
1659675000000|2022-08-05 04:50:00|588.69|585.89|588.31|585.51|589.06|586.26|588.31|585.51|0
1659675300000|2022-08-05 04:55:00|588.56|585.76|588.31|585.51|588.81|586.01|588.06|585.26|0
1659675600000|2022-08-05 05:00:00|588.19|585.39|589.06|586.26|589.8|587|588.06|585.26|0
1659675900000|2022-08-05 05:05:00|589.18|586.38|590.05|587.25|590.67|587.87|589.06|586.26|0
1659676200000|2022-08-05 05:10:00|590.3|587.5|589.8|587|590.79|587.99|589.3|586.5|0
1659676500000|2022-08-05 05:15:00|589.68|586.88|590.54|587.74|590.67|587.87|589.68|586.88|0
1659676800000|2022-08-05 05:20:00|590.42|587.62|589.8|587|590.79|587.99|589.55|586.75|0
1659677100000|2022-08-05 05:25:00|589.55|586.75|590.79|587.99|590.79|587.99|589.3|586.5|0
1659677400000|2022-08-05 05:30:00|590.54|587.74|590.3|587.5|590.79|587.99|590.05|587.25|0
1659677700000|2022-08-05 05:35:00|590.42|587.62|589.8|587|590.54|587.74|589.8|587|0
1659678000000|2022-08-05 05:40:00|589.55|586.75|589.55|586.75|590.29|587.49|589.55|586.75|0
1659678300000|2022-08-05 05:45:00|589.3|586.5|591.04|588.24|591.04|588.24|588.81|586.01|0
1659678600000|2022-08-05 05:50:00|590.79|587.99|591.04|588.24|591.54|588.74|590.79|587.99|0
1659678900000|2022-08-05 05:55:00|590.79|587.99|588.81|586.01|590.79|587.99|588.81|586.01|0
1659679200000|2022-08-05 06:00:00|589.05|586.25|589.3|586.5|590.79|587.99|589.05|586.25|0
1659679500000|2022-08-05 06:05:00|589.05|586.25|590.54|587.74|591.04|588.24|589.05|586.25|0
1659679800000|2022-08-05 06:10:00|590.79|587.99|590.79|587.99|590.79|587.99|589.55|586.75|0
1659680100000|2022-08-05 06:15:00|591.04|588.24|590.54|587.74|591.29|588.49|590.29|587.49|0
1659680400000|2022-08-05 06:20:00|590.79|587.99|591.29|588.49|592.28|589.48|590.54|587.74|0
1659680700000|2022-08-05 06:25:00|591.53|588.73|590.79|587.99|591.78|588.98|590.79|587.99|0
1659681000000|2022-08-05 06:30:00|590.54|587.74|590.54|587.74|591.78|588.98|590.54|587.74|0
1659681300000|2022-08-05 06:35:00|590.67|587.87|591.91|589.11|592.28|589.48|590.67|587.87|0
1659681600000|2022-08-05 06:40:00|591.78|588.98|592.03|589.23|592.53|589.73|591.78|588.98|0
1659681900000|2022-08-05 06:45:00|592.16|589.36|592.41|589.61|592.53|589.73|591.04|588.24|0
1659682200000|2022-08-05 06:50:00|592.28|589.48|591.53|588.73|592.28|589.48|591.04|588.24|0
1659682500000|2022-08-05 06:55:00|591.78|588.98|594.02|591.22|594.02|591.22|591.78|588.98|0
1659682800000|2022-08-05 07:00:00|593.77|590.97|594.76|591.96|595.26|592.46|592.77|589.97|0
1659683100000|2022-08-05 07:05:00|594.56|592.16|592.82|590.42|594.81|592.41|592.45|590.05|0
1659683400000|2022-08-05 07:10:00|592.57|590.17|592.33|589.93|593.32|590.92|591.83|589.43|0
1659683700000|2022-08-05 07:15:00|592.08|589.68|593.32|590.92|594.06|591.66|591.83|589.43|0
1659684000000|2022-08-05 07:20:00|592.82|590.42|592.32|589.92|592.82|590.42|591.46|589.06|0
1659684300000|2022-08-05 07:25:00|592.45|590.05|592.57|590.17|592.82|590.42|591.33|588.93|0
1659684600000|2022-08-05 07:30:00|592.32|589.92|592.32|589.92|593.07|590.67|590.59|588.19|0
1659684900000|2022-08-05 07:35:00|592.08|589.68|592.32|589.92|592.82|590.42|591.33|588.93|0
1659685200000|2022-08-05 07:40:00|592.45|590.05|592.21|589.81|592.82|590.42|591.34|588.94|0
1659685500000|2022-08-05 07:45:00|591.83|589.43|595.19|592.79|595.19|592.79|591.59|589.19|0
1659685800000|2022-08-05 07:50:00|595.06|592.66|593.57|591.17|595.81|593.41|593.57|591.17|0
1659686100000|2022-08-05 07:55:00|593.45|591.05|592.58|590.18|594.07|591.67|592.58|590.18|0
1659686400000|2022-08-05 08:00:00|593.07|590.67|593.07|590.67|594.07|591.67|592.83|590.43|0
1659686700000|2022-08-05 08:05:00|593.32|590.92|592.58|590.18|593.57|591.17|591.83|589.43|0
1659687000000|2022-08-05 08:10:00|592.83|590.43|594.52|592.12|595.01|592.61|592.83|590.43|0
1659687300000|2022-08-05 08:15:00|594.64|592.24|595.51|593.11|596.5|594.1|594.27|591.87|0
1659687600000|2022-08-05 08:20:00|595.76|593.36|596.01|593.61|596.5|594.1|595.26|592.86|0
1659687900000|2022-08-05 08:25:00|595.76|593.36|597.5|595.1|597.75|595.35|595.76|593.36|0
1659688200000|2022-08-05 08:30:00|597.75|595.35|597.5|595.1|597.99|595.59|596.5|594.1|0
1659688500000|2022-08-05 08:35:00|597.74|595.34|598.99|596.59|598.99|596.59|597.25|594.85|0
1659688800000|2022-08-05 08:40:00|598.74|596.34|600.73|598.33|600.98|598.58|597.87|595.47|0
1659689100000|2022-08-05 08:45:00|600.48|598.08|600.73|598.33|601.47|599.07|599.73|597.33|0
1659689400000|2022-08-05 08:50:00|600.48|598.08|599.24|596.84|600.73|598.33|599.12|596.72|0
1659689700000|2022-08-05 08:55:00|599.12|596.72|598.99|596.59|600.23|597.83|598.87|596.47|0
1659690000000|2022-08-05 09:00:00|599.24|596.84|599.73|597.33|600.48|598.08|599.24|596.84|0
1659690300000|2022-08-05 09:05:00|599.61|597.21|600.73|598.33|600.73|598.33|599.23|596.83|0
1659690600000|2022-08-05 09:10:00|600.97|598.57|599.48|597.08|601.22|598.82|599.48|597.08|0
1659690900000|2022-08-05 09:15:00|599.73|597.33|597.5|595.1|599.73|597.33|597.5|595.1|0
1659691200000|2022-08-05 09:20:00|597.25|594.85|597.25|594.85|597.74|595.34|596.75|594.35|0
1659691500000|2022-08-05 09:25:00|597.49|595.09|597.87|595.47|597.99|595.59|597|594.6|0
1659691800000|2022-08-05 09:30:00|597.74|595.34|598.99|596.59|598.99|596.59|597.25|594.85|0
1659692100000|2022-08-05 09:35:00|598.74|596.34|598.99|596.59|599.48|597.08|598.37|595.97|0
1659692400000|2022-08-05 09:40:00|598.87|596.47|598.74|596.34|599.23|596.83|597.49|595.09|0
1659692700000|2022-08-05 09:45:00|598.87|596.47|600.23|597.83|601.47|599.07|598.87|596.47|0
1659693000000|2022-08-05 09:50:00|599.98|597.58|597.25|594.85|599.98|597.58|597|594.6|0
1659693300000|2022-08-05 09:55:00|597.49|595.09|597.87|595.47|598.24|595.84|597|594.6|0
1659693600000|2022-08-05 10:00:00|597.74|595.34|599.98|597.58|600.97|598.57|597.49|595.09|0
1659693900000|2022-08-05 10:05:00|600.97|598.57|599.11|596.71|601.47|599.07|598.74|596.34|0
1659694200000|2022-08-05 10:10:00|599.23|596.83|601.22|598.82|601.47|599.07|599.23|596.83|0
1659694500000|2022-08-05 10:15:00|601.1|598.7|600.48|598.08|601.1|598.7|599.73|597.33|0
1659694800000|2022-08-05 10:20:00|600.23|597.83|600.48|598.08|601.47|599.07|600.23|597.83|0
1659695100000|2022-08-05 10:25:00|600.36|597.96|599.73|597.33|601.22|598.82|599.48|597.08|0
1659695400000|2022-08-05 10:30:00|599.86|597.46|599.73|597.33|601.97|599.57|599.61|597.21|0
1659695700000|2022-08-05 10:35:00|599.61|597.21|601.47|599.07|601.47|599.07|599.23|596.83|0
1659696000000|2022-08-05 10:40:00|601.72|599.32|600.85|598.45|601.97|599.57|600.72|598.32|0
1659696300000|2022-08-05 10:45:00|600.72|598.32|600.85|598.45|601.47|599.07|600.72|598.32|0
1659696600000|2022-08-05 10:50:00|600.72|598.32|600.23|597.83|600.97|598.57|599.23|596.83|0
1659696900000|2022-08-05 10:55:00|600.47|598.07|601.72|599.32|603.71|601.31|600.47|598.07|0
1659697200000|2022-08-05 11:00:00|601.47|599.07|601.97|599.57|601.97|599.57|600.23|597.83|0
1659697500000|2022-08-05 11:05:00|601.85|599.45|603.71|601.31|604.2|601.8|601.85|599.45|0
1659697800000|2022-08-05 11:10:00|603.46|601.06|603.46|601.06|603.83|601.43|602.46|600.06|0
1659698100000|2022-08-05 11:15:00|603.83|601.43|601.47|599.07|604.95|602.55|600.97|598.57|0
1659698400000|2022-08-05 11:20:00|601.22|598.82|601.6|599.2|602.71|600.31|601.22|598.82|0
1659698700000|2022-08-05 11:25:00|601.22|598.82|600.22|597.82|601.47|599.07|599.98|597.58|0
1659699000000|2022-08-05 11:30:00|600.47|598.07|600.72|598.32|600.97|598.57|600.11|597.71|0
1659699300000|2022-08-05 11:35:00|600.47|598.07|598.48|596.08|600.47|598.07|598.24|595.84|0
1659699600000|2022-08-05 11:40:00|598.61|596.21|598.98|596.58|599.23|596.83|597.99|595.59|0
1659699900000|2022-08-05 11:45:00|598.73|596.33|597.24|594.84|599.23|596.83|597.24|594.84|0
1659700200000|2022-08-05 11:50:00|597.49|595.09|595.25|592.85|597.49|595.09|594.26|591.86|0
1659700500000|2022-08-05 11:55:00|595.5|593.1|594.26|591.86|595.75|593.35|593.76|591.36|0
1659700800000|2022-08-05 12:00:00|594.51|592.11|593.27|590.87|595.25|592.85|593.27|590.87|0
1659701100000|2022-08-05 12:05:00|593.02|590.62|595.25|592.85|595.75|593.35|593.02|590.62|0
1659701400000|2022-08-05 12:10:00|595.38|592.98|594.51|592.11|595.5|593.1|593.64|591.24|0
1659701700000|2022-08-05 12:15:00|594.76|592.36|593.02|590.62|594.76|592.36|592.9|590.5|0
1659702000000|2022-08-05 12:20:00|593.27|590.87|593.76|591.36|593.76|591.36|592.27|589.87|0
1659702300000|2022-08-05 12:25:00|593.64|591.24|592.02|589.62|594.76|592.36|590.28|587.88|0
1659702600000|2022-08-05 12:30:00|601.84|599.44|631.5|629.1|633.45|631.05|601.84|599.44|0
1659702900000|2022-08-05 12:35:00|631.12|628.72|629.05|626.65|632.87|630.47|625.69|623.29|0
1659703200000|2022-08-05 12:40:00|629.3|626.9|633.9|631.5|633.9|631.5|626.56|624.16|0
1659703500000|2022-08-05 12:45:00|634.89|632.49|643.57|641.17|644.32|641.92|634.89|632.49|0
1659703800000|2022-08-05 12:50:00|643.45|641.05|642.82|640.42|643.82|641.42|638.47|636.07|0
1659704100000|2022-08-05 12:55:00|642.57|640.17|642.12|639.72|647.6|645.2|640.63|638.23|0
1659704400000|2022-08-05 13:00:00|642.62|640.22|639.63|637.23|644.86|642.46|638.89|636.49|0
1659704700000|2022-08-05 13:05:00|639.88|637.48|642.87|640.47|642.87|640.47|638.89|636.49|0
1659705000000|2022-08-05 13:10:00|642.62|640.22|645.36|642.96|645.61|643.21|640.38|637.98|0
1659705300000|2022-08-05 13:15:00|645.61|643.21|640.38|637.98|645.61|643.21|640.13|637.73|0
1659705600000|2022-08-05 13:20:00|640.63|638.23|641.75|639.35|644.61|642.21|639.13|636.73|0
1659705900000|2022-08-05 13:25:00|641.62|639.22|643.37|640.97|645.61|643.21|640.88|638.48|0
1659706200000|2022-08-05 13:30:00|643.61|641.21|630.12|627.72|643.61|641.21|628.13|625.73|0
1659706500000|2022-08-05 13:35:00|629.13|626.73|625.4|623|631.12|628.72|623.9|621.5|0
1659706800000|2022-08-05 13:40:00|625.64|623.24|625.15|622.75|628.63|626.23|621.17|618.77|0
1659707100000|2022-08-05 13:45:00|624.9|622.5|625.15|622.75|630.37|627.97|623.16|620.76|0
1659707400000|2022-08-05 13:50:00|624.9|622.5|620.42|618.02|624.9|622.5|617.93|615.53|0
1659707700000|2022-08-05 13:55:00|619.92|617.52|619.42|617.02|624.9|622.5|618.93|616.53|0
1659708000000|2022-08-05 14:00:00|619.18|616.78|611.22|608.82|621.66|619.26|609.48|607.08|0
1659708300000|2022-08-05 14:05:00|610.47|608.07|605.75|603.35|612.96|610.56|605.5|603.1|0
1659708600000|2022-08-05 14:10:00|605.5|603.1|602.96|600.56|609.98|607.58|600.47|598.07|0
1659708900000|2022-08-05 14:15:00|602.71|600.31|601.67|599.27|604.16|601.76|598.44|596.04|0
1659709200000|2022-08-05 14:20:00|600.92|598.52|601.17|598.77|602.42|600.02|598.94|596.54|0
1659709500000|2022-08-05 14:25:00|601.42|599.02|606.15|603.75|609.13|606.73|600.92|598.52|0
1659709800000|2022-08-05 14:30:00|605.65|603.25|610.51|608.11|611.87|609.47|605.15|602.75|0
1659710100000|2022-08-05 14:35:00|610.38|607.98|604.9|602.5|610.63|608.23|604.65|602.25|0
1659710400000|2022-08-05 14:40:00|605.4|603|608.64|606.24|609.63|607.23|605.15|602.75|0
1659710700000|2022-08-05 14:45:00|608.39|605.99|607.89|605.49|608.88|606.48|605.15|602.75|0
1659711000000|2022-08-05 14:50:00|608.14|605.74|609.13|606.73|614.86|612.46|607.89|605.49|0
1659711300000|2022-08-05 14:55:00|609.38|606.98|609.59|607.19|609.97|607.57|606.89|604.49|0
1659711600000|2022-08-05 15:00:00|609.35|606.95|614.08|611.68|616.57|614.17|609.1|606.7|0
1659711900000|2022-08-05 15:05:00|614.82|612.42|614.57|612.17|620.05|617.65|614.32|611.92|0
1659712200000|2022-08-05 15:10:00|614.32|611.92|620.8|618.4|621.3|618.9|613.83|611.43|0
1659712500000|2022-08-05 15:15:00|621.05|618.65|621.8|619.4|623.29|620.89|618.06|615.66|0
1659712800000|2022-08-05 15:20:00|622.05|619.65|630.02|627.62|630.27|627.87|621.05|618.65|0
1659713100000|2022-08-05 15:25:00|630.52|628.12|638|635.6|638|635.6|628.77|626.37|0
1659713400000|2022-08-05 15:30:00|638.24|635.84|631.08|628.68|638.99|636.59|629.34|626.94|0
1659713700000|2022-08-05 15:35:00|630.83|628.43|631.33|628.93|633.32|630.92|628.59|626.19|0
1659714000000|2022-08-05 15:40:00|631.83|629.43|632.82|630.42|634.57|632.17|630.33|627.93|0
1659714300000|2022-08-05 15:45:00|632.57|630.17|633.85|631.45|635.6|633.2|631.83|629.43|0
1659714600000|2022-08-05 15:50:00|634.1|631.7|631.37|628.97|635.1|632.7|628.13|625.73|0
1659714900000|2022-08-05 15:55:00|631.86|629.46|633.36|630.96|634.85|632.45|630.12|627.72|0
1659715200000|2022-08-05 16:00:00|633.85|631.45|627.13|624.73|633.85|631.45|626.39|623.99|0
1659715500000|2022-08-05 16:05:00|627.38|624.98|629.12|626.72|630.62|628.22|623.9|621.5|0
1659715800000|2022-08-05 16:10:00|628.88|626.48|624.89|622.49|628.88|626.48|624.77|622.37|0
1659716100000|2022-08-05 16:15:00|624.65|622.25|623.4|621|624.89|622.49|621.29|618.89|0
1659716400000|2022-08-05 16:20:00|623.65|621.25|625.89|623.49|627.38|624.98|622.16|619.76|0
1659716700000|2022-08-05 16:25:00|626.39|623.99|623.65|621.25|627.13|624.73|623.15|620.75|0
1659717000000|2022-08-05 16:30:00|623.4|621|628.13|625.73|630.12|627.72|623.4|621|0
1659717300000|2022-08-05 16:35:00|628.63|626.23|627.88|625.48|630.12|627.72|625.64|623.24|0
1659717600000|2022-08-05 16:40:00|628.13|625.73|622.41|620.01|628.38|625.98|622.16|619.76|0
1659717900000|2022-08-05 16:45:00|622.9|620.5|616.68|614.28|622.9|620.5|616.19|613.79|0
1659718200000|2022-08-05 16:50:00|616.44|614.04|615.44|613.04|618.18|615.78|615.19|612.79|0
1659718500000|2022-08-05 16:55:00|615.69|613.29|615.19|612.79|617.18|614.78|614.45|612.05|0
1659718800000|2022-08-05 17:00:00|614.69|612.29|612.46|610.06|617.68|615.28|612.46|610.06|0
1659719100000|2022-08-05 17:05:00|612.21|609.81|612.21|609.81|613.83|611.43|609.97|607.57|0
1659719400000|2022-08-05 17:10:00|611.71|609.31|608.48|606.08|612.46|610.06|607.98|605.58|0
1659719700000|2022-08-05 17:15:00|608.23|605.83|611.46|609.06|611.46|609.06|606.74|604.34|0
1659720000000|2022-08-05 17:20:00|611.21|608.81|610.16|607.76|613.64|611.24|610.16|607.76|0
1659720300000|2022-08-05 17:25:00|610.41|608.01|612.65|610.25|612.9|610.5|607.92|605.52|0
1659720600000|2022-08-05 17:30:00|612.4|610|608.15|605.75|612.4|610|607.9|605.5|0
1659720900000|2022-08-05 17:35:00|607.9|605.5|606.91|604.51|608.4|606|605.17|602.77|0
1659721200000|2022-08-05 17:40:00|606.66|604.26|608.65|606.25|608.65|606.25|605.42|603.02|0
1659721500000|2022-08-05 17:45:00|608.9|606.5|611.14|608.74|611.63|609.23|607.9|605.5|0
1659721800000|2022-08-05 17:50:00|610.89|608.49|612.38|609.98|613.13|610.73|610.64|608.24|0
1659722100000|2022-08-05 17:55:00|612.13|609.73|614.37|611.97|616.86|614.46|611.88|609.48|0
1659722400000|2022-08-05 18:00:00|614.62|612.22|614.62|612.22|617.11|614.71|614.12|611.72|0
1659722700000|2022-08-05 18:05:00|614.87|612.47|617.61|615.21|617.61|615.21|613.87|611.47|0
1659723000000|2022-08-05 18:10:00|617.36|614.96|618.1|615.7|619.6|617.2|615.99|613.59|0
1659723300000|2022-08-05 18:15:00|618.35|615.95|614.87|612.47|619.1|616.7|614.37|611.97|0
1659723600000|2022-08-05 18:20:00|615.12|612.72|614.12|611.72|615.86|613.46|613.38|610.98|0
1659723900000|2022-08-05 18:25:00|614.37|611.97|623.3|620.9|623.3|620.9|613.87|611.47|0
1659724200000|2022-08-05 18:30:00|623.43|621.03|618.81|616.41|625.29|622.89|618.57|616.17|0
1659724500000|2022-08-05 18:35:00|618.57|616.17|620.31|617.91|621.06|618.66|618.32|615.92|0
1659724800000|2022-08-05 18:40:00|620.81|618.41|618.81|616.41|622.55|620.15|618.81|616.41|0
1659725100000|2022-08-05 18:45:00|619.31|616.91|619.81|617.41|620.06|617.66|617.57|615.17|0
1659725400000|2022-08-05 18:50:00|620.06|617.66|618.81|616.41|621.8|619.4|617.57|615.17|0
1659725700000|2022-08-05 18:55:00|619.06|616.66|619.81|617.41|624.05|621.65|619.06|616.66|0
1659726000000|2022-08-05 19:00:00|620.06|617.66|617.82|615.42|620.06|617.66|616.82|614.42|0
1659726300000|2022-08-05 19:05:00|618.32|615.92|618.07|615.67|621.8|619.4|617.57|615.17|0
1659726600000|2022-08-05 19:10:00|618.32|615.92|616.32|613.92|618.32|615.92|614.58|612.18|0
1659726900000|2022-08-05 19:15:00|616.07|613.67|617.07|614.67|618.07|615.67|614.08|611.68|0
1659727200000|2022-08-05 19:20:00|616.57|614.17|617.07|614.67|619.81|617.41|615.33|612.93|0
1659727500000|2022-08-05 19:25:00|616.57|614.17|614.58|612.18|618.2|615.8|614.08|611.68|0
1659727800000|2022-08-05 19:30:00|614.96|612.56|613.04|610.64|615.83|613.43|612.34|609.94|0
1659728100000|2022-08-05 19:35:00|612.79|610.39|614.54|612.14|614.54|612.14|612.05|609.65|0
1659728400000|2022-08-05 19:40:00|614.79|612.39|612.05|609.65|614.79|612.39|611.3|608.9|0
1659728700000|2022-08-05 19:45:00|611.3|608.9|607.31|604.91|611.3|608.9|605.82|603.42|0
1659729000000|2022-08-05 19:50:00|605.82|603.42|606.32|603.92|609.06|606.66|603.33|600.93|0
1659729300000|2022-08-05 19:55:00|605.57|603.17|605.57|603.17|607.31|604.91|602.83|600.43|0
1659729600000|2022-08-05 20:00:00|605.32|602.92|609.55|607.15|609.55|607.15|605.32|602.92|0
1659729900000|2022-08-05 20:05:00|609.3|606.9|610.55|608.15|610.8|608.4|609.06|606.66|0
1659730200000|2022-08-05 20:10:00|610.8|608.4|610.55|608.15|611.3|608.9|610.05|607.65|0
1659921900000|2022-08-08 01:25:00|616.72|613.92|615.96|613.16|616.72|613.92|615.96|613.16|0
1659922200000|2022-08-08 01:30:00|615.84|613.04|616.71|613.91|617.46|614.66|614.71|611.91|0
1659922500000|2022-08-08 01:35:00|616.46|613.66|616.96|614.16|617.46|614.66|615.84|613.04|0
1659922800000|2022-08-08 01:40:00|616.71|613.91|615.96|613.16|616.96|614.16|615.71|612.91|0
1659923100000|2022-08-08 01:45:00|615.71|612.91|614.96|612.16|616.46|613.66|614.59|611.79|0
1659923400000|2022-08-08 01:50:00|615.09|612.29|615.96|613.16|616.21|613.41|614.71|611.91|0
1659923700000|2022-08-08 01:55:00|616.21|613.41|614.71|611.91|616.21|613.41|614.47|611.67|0
1659924000000|2022-08-08 02:00:00|614.47|611.67|614.47|611.67|615.21|612.41|613.72|610.92|0
1659924300000|2022-08-08 02:05:00|614.59|611.79|615.34|612.54|615.34|612.54|614.47|611.67|0
1659924600000|2022-08-08 02:10:00|615.21|612.41|612.47|609.67|615.71|612.91|612.47|609.67|0
1659924900000|2022-08-08 02:15:00|612.72|609.92|612.59|609.79|612.84|610.04|609.98|607.18|0
1659925200000|2022-08-08 02:20:00|612.46|609.66|611.71|608.91|612.96|610.16|611.46|608.66|0
1659925500000|2022-08-08 02:25:00|611.59|608.79|611.21|608.41|611.59|608.79|610.22|607.42|0
1659925800000|2022-08-08 02:30:00|611.09|608.29|611.21|608.41|611.96|609.16|611.09|608.29|0
1659926100000|2022-08-08 02:35:00|611.09|608.29|609.72|606.92|611.21|608.41|609.22|606.42|0
1659926400000|2022-08-08 02:40:00|609.47|606.67|610.96|608.16|611.46|608.66|609.47|606.67|0
1659926700000|2022-08-08 02:45:00|611.21|608.41|611.96|609.16|611.96|609.16|610.71|607.91|0
1659927000000|2022-08-08 02:50:00|611.71|608.91|610.96|608.16|611.96|609.16|610.21|607.41|0
1659927300000|2022-08-08 02:55:00|611.21|608.41|610.71|607.91|611.46|608.66|610.46|607.66|0
1659927600000|2022-08-08 03:00:00|610.96|608.16|611.46|608.66|611.96|609.16|610.71|607.91|0
1659927900000|2022-08-08 03:05:00|611.34|608.54|611.21|608.41|611.71|608.91|610.96|608.16|0
1659928200000|2022-08-08 03:10:00|610.96|608.16|610.46|607.66|611.21|608.41|610.21|607.41|0
1659928500000|2022-08-08 03:15:00|610.34|607.54|609.6|606.8|610.71|607.91|609.22|606.42|0
1659928800000|2022-08-08 03:20:00|609.72|606.92|609.96|607.16|610.09|607.29|609.22|606.42|0
1659929100000|2022-08-08 03:25:00|610.21|607.41|609.96|607.16|610.21|607.41|609.72|606.92|0
1659929400000|2022-08-08 03:30:00|610.09|607.29|608.85|606.05|610.46|607.66|608.35|605.55|0
1659929700000|2022-08-08 03:35:00|608.97|606.17|609.72|606.92|609.72|606.92|608.47|605.67|0
1659930000000|2022-08-08 03:40:00|609.47|606.67|610.46|607.66|610.46|607.66|609.47|606.67|0
1659930300000|2022-08-08 03:45:00|610.21|607.41|611.96|609.16|612.21|609.41|609.96|607.16|0
1659930600000|2022-08-08 03:50:00|611.71|608.91|611.96|609.16|612.46|609.66|611.71|608.91|0
1659930900000|2022-08-08 03:55:00|612.21|609.41|612.21|609.41|612.46|609.66|611.96|609.16|0
1659931200000|2022-08-08 04:00:00|611.96|609.16|610.96|608.16|611.96|609.16|610.96|608.16|0
1659931500000|2022-08-08 04:05:00|610.84|608.04|611.46|608.66|611.46|608.66|610.71|607.91|0
1659931800000|2022-08-08 04:10:00|611.21|608.41|610.46|607.66|611.46|608.66|610.46|607.66|0
1659932100000|2022-08-08 04:15:00|610.21|607.41|610.46|607.66|610.46|607.66|609.22|606.42|0
1659932400000|2022-08-08 04:20:00|610.21|607.41|610.96|608.16|611.21|608.41|609.96|607.16|0
1659932700000|2022-08-08 04:25:00|611.09|608.29|610.96|608.16|611.46|608.66|610.96|608.16|0
1659933000000|2022-08-08 04:30:00|610.71|607.91|610.21|607.41|610.96|608.16|610.21|607.41|0
1659933300000|2022-08-08 04:35:00|610.34|607.54|610.71|607.91|610.96|608.16|610.21|607.41|0
1659933600000|2022-08-08 04:40:00|610.59|607.79|610.84|608.04|610.96|608.16|610.46|607.66|0
1659933900000|2022-08-08 04:45:00|610.71|607.91|610.71|607.91|610.96|608.16|610.21|607.41|0
1659934200000|2022-08-08 04:50:00|610.59|607.79|608.72|605.92|610.71|607.91|608.72|605.92|0
1659934500000|2022-08-08 04:55:00|608.47|605.67|607.97|605.17|608.97|606.17|607.47|604.67|0
1659934800000|2022-08-08 05:00:00|608.22|605.42|606.72|603.92|608.47|605.67|606.72|603.92|0
1659935100000|2022-08-08 05:05:00|606.85|604.05|606.47|603.67|606.97|604.17|606.23|603.43|0
1659935400000|2022-08-08 05:10:00|605.98|603.18|604.98|602.18|605.98|603.18|604.48|601.68|0
1659935700000|2022-08-08 05:15:00|604.73|601.93|603.98|601.18|604.73|601.93|603.48|600.68|0
1659936000000|2022-08-08 05:20:00|604.23|601.43|604.36|601.56|604.36|601.56|603.48|600.68|0
1659936300000|2022-08-08 05:25:00|604.48|601.68|605.48|602.68|605.73|602.93|604.23|601.43|0
1659936600000|2022-08-08 05:30:00|605.61|602.81|604.23|601.43|606.22|603.42|603.36|600.56|0
1659936900000|2022-08-08 05:35:00|603.98|601.18|605.48|602.68|606.22|603.42|603.98|601.18|0
1659937200000|2022-08-08 05:40:00|605.73|602.93|606.22|603.42|606.22|603.42|605.48|602.68|0
1659937500000|2022-08-08 05:45:00|605.98|603.18|604.73|601.93|606.22|603.42|604.48|601.68|0
1659937800000|2022-08-08 05:50:00|604.48|601.68|604.99|602.19|604.99|602.19|603.73|600.93|0
1659938100000|2022-08-08 05:55:00|605.12|602.32|603.75|600.95|605.24|602.44|603|600.2|0
1659938400000|2022-08-08 06:00:00|603.5|600.7|602.5|599.7|604.74|601.94|602.25|599.45|0
1659938700000|2022-08-08 06:05:00|602.75|599.95|603.25|600.45|603.75|600.95|602.5|599.7|0
1659939000000|2022-08-08 06:10:00|603.13|600.33|602.5|599.7|603.75|600.95|602.5|599.7|0
1659939300000|2022-08-08 06:15:00|602.63|599.83|601.26|598.46|603.25|600.45|601.01|598.21|0
1659939600000|2022-08-08 06:20:00|601.01|598.21|601.01|598.21|601.01|598.21|599.01|596.21|0
1659939900000|2022-08-08 06:25:00|600.76|597.96|599.76|596.96|601.26|598.46|599.51|596.71|0
1659940200000|2022-08-08 06:30:00|600.01|597.21|600.26|597.46|601.01|598.21|599.51|596.71|0
1659940500000|2022-08-08 06:35:00|600.51|597.71|600.76|597.96|601.5|598.7|600.01|597.21|0
1659940800000|2022-08-08 06:40:00|600.51|597.71|600.64|597.84|600.76|597.96|600.26|597.46|0
1659941100000|2022-08-08 06:45:00|600.76|597.96|600.25|597.45|600.76|597.96|599.75|596.95|0
1659941400000|2022-08-08 06:50:00|600|597.2|596.76|593.96|600.25|597.45|596.51|593.71|0
1659941700000|2022-08-08 06:55:00|596.51|593.71|596.51|593.71|598.25|595.45|595.52|592.72|0
1659942000000|2022-08-08 07:00:00|597.01|594.21|590.04|587.24|597.01|594.21|589.54|586.74|0
1659942300000|2022-08-08 07:05:00|589.97|587.57|590.34|587.94|590.83|588.43|587.73|585.33|0
1659942600000|2022-08-08 07:10:00|589.59|587.19|591.08|588.68|591.08|588.68|588.34|585.94|0
1659942900000|2022-08-08 07:15:00|590.83|588.43|591.08|588.68|593.07|590.67|590.83|588.43|0
1659943200000|2022-08-08 07:20:00|591.21|588.81|591.08|588.68|591.83|589.43|590.33|587.93|0
1659943500000|2022-08-08 07:25:00|591.33|588.93|591.71|589.31|592.58|590.18|591.08|588.68|0
1659943800000|2022-08-08 07:30:00|591.33|588.93|592.82|590.42|592.82|590.42|590.09|587.69|0
1659944100000|2022-08-08 07:35:00|592.58|590.18|593.82|591.42|594.32|591.92|592.33|589.93|0
1659944400000|2022-08-08 07:40:00|593.95|591.55|594.57|592.17|595.31|592.91|593.32|590.92|0
1659944700000|2022-08-08 07:45:00|594.82|592.42|593.2|590.8|594.82|592.42|592.46|590.06|0
1659945000000|2022-08-08 07:50:00|593.07|590.67|592.08|589.68|593.32|590.92|591.83|589.43|0
1659945300000|2022-08-08 07:55:00|591.96|589.56|592.08|589.68|592.58|590.18|591.58|589.18|0
1659945600000|2022-08-08 08:00:00|591.83|589.43|589.84|587.44|593.08|590.68|588.59|586.19|0
1659945900000|2022-08-08 08:05:00|590.09|587.69|592.83|590.43|592.83|590.43|589.84|587.44|0
1659946200000|2022-08-08 08:10:00|593.32|590.92|595.32|592.92|595.57|593.17|592.08|589.68|0
1659946500000|2022-08-08 08:15:00|595.45|593.05|597.06|594.66|597.31|594.91|595.32|592.92|0
1659946800000|2022-08-08 08:20:00|596.81|594.41|596.44|594.04|597.06|594.66|594.82|592.42|0
1659947100000|2022-08-08 08:25:00|596.31|593.91|594.57|592.17|596.81|594.41|593.57|591.17|0
1659947400000|2022-08-08 08:30:00|594.32|591.92|593.82|591.42|594.32|591.92|593.32|590.92|0
1659947700000|2022-08-08 08:35:00|593.57|591.17|594.57|592.17|594.82|592.42|592.96|590.56|0
1659948000000|2022-08-08 08:40:00|594.32|591.92|593.57|591.17|594.32|591.92|592.33|589.93|0
1659948300000|2022-08-08 08:45:00|593.82|591.42|593.57|591.17|593.82|591.42|592.58|590.18|0
1659948600000|2022-08-08 08:50:00|593.32|590.92|595.32|592.92|595.81|593.41|593.07|590.67|0
1659948900000|2022-08-08 08:55:00|595.07|592.67|594.82|592.42|595.56|593.16|594.82|592.42|0
1659949200000|2022-08-08 09:00:00|594.7|592.3|593.07|590.67|595.19|592.79|592.82|590.42|0
1659949500000|2022-08-08 09:05:00|592.95|590.55|592.82|590.42|593.07|590.67|591.58|589.18|0
1659949800000|2022-08-08 09:10:00|592.7|590.3|597.06|594.66|597.06|594.66|592.57|590.17|0
1659950100000|2022-08-08 09:15:00|596.94|594.54|595.81|593.41|597.56|595.16|595.81|593.41|0
1659950400000|2022-08-08 09:20:00|596.06|593.66|598.05|595.65|598.05|595.65|595.56|593.16|0
1659950700000|2022-08-08 09:25:00|597.8|595.4|596.56|594.16|597.8|595.4|596.31|593.91|0
1659951000000|2022-08-08 09:30:00|596.06|593.66|596.06|593.66|596.31|593.91|595.31|592.91|0
1659951300000|2022-08-08 09:35:00|596.31|593.91|595.56|593.16|596.56|594.16|595.06|592.66|0
1659951600000|2022-08-08 09:40:00|595.31|592.91|595.56|593.16|596.31|593.91|595.31|592.91|0
1659951900000|2022-08-08 09:45:00|595.44|593.04|595.81|593.41|595.81|593.41|594.32|591.92|0
1659952200000|2022-08-08 09:50:00|596.06|593.66|594.57|592.17|596.31|593.91|594.32|591.92|0
1659952500000|2022-08-08 09:55:00|594.82|592.42|594.81|592.41|596.06|593.66|594.57|592.17|0
1659952800000|2022-08-08 10:00:00|594.57|592.17|592.82|590.42|595.31|592.91|592.82|590.42|0
1659953100000|2022-08-08 10:05:00|592.95|590.55|592.32|589.92|593.2|590.8|591.83|589.43|0
1659953400000|2022-08-08 10:10:00|592.08|589.68|593.07|590.67|594.2|591.8|592.08|589.68|0
1659953700000|2022-08-08 10:15:00|592.82|590.42|592.45|590.05|593.57|591.17|591.83|589.43|0
1659954000000|2022-08-08 10:20:00|592.57|590.17|592.2|589.8|592.57|590.17|591.71|589.31|0
1659954300000|2022-08-08 10:25:00|592.32|589.92|592.82|590.42|592.82|590.42|591.83|589.43|0
1659954600000|2022-08-08 10:30:00|592.57|590.17|591.58|589.18|592.57|590.17|591.58|589.18|0
1659954900000|2022-08-08 10:35:00|592.08|589.68|590.08|587.68|592.08|589.68|589.83|587.43|0
1659955200000|2022-08-08 10:40:00|589.96|587.56|584.36|581.96|589.96|587.56|583.61|581.21|0
1659955500000|2022-08-08 10:45:00|584.61|582.21|583.86|581.46|585.35|582.95|582.99|580.59|0
1659955800000|2022-08-08 10:50:00|583.61|581.21|584.11|581.71|584.61|582.21|583.11|580.71|0
1659956100000|2022-08-08 10:55:00|584.36|581.96|582.37|579.97|584.61|582.21|582.12|579.72|0
1659956400000|2022-08-08 11:00:00|582.62|580.22|584.61|582.21|584.86|582.46|582.62|580.22|0
1659956700000|2022-08-08 11:05:00|584.86|582.46|585.6|583.2|585.73|583.33|584.61|582.21|0
1659957000000|2022-08-08 11:10:00|585.35|582.95|585.6|583.2|585.85|583.45|585.1|582.7|0
1659957300000|2022-08-08 11:15:00|585.35|582.95|586.85|584.45|586.85|584.45|585.1|582.7|0
1659957600000|2022-08-08 11:20:00|586.6|584.2|586.35|583.95|586.98|584.58|585.85|583.45|0
1659957900000|2022-08-08 11:25:00|586.1|583.7|588.59|586.19|588.84|586.44|585.85|583.45|0
1659958200000|2022-08-08 11:30:00|588.84|586.44|588.09|585.69|588.84|586.44|587.84|585.44|0
1659958500000|2022-08-08 11:35:00|587.84|585.44|587.84|585.44|588.09|585.69|587.34|584.94|0
1659958800000|2022-08-08 11:40:00|587.72|585.32|586.6|584.2|587.84|585.44|586.6|584.2|0
1659959100000|2022-08-08 11:45:00|586.48|584.08|584.61|582.21|586.6|584.2|584.61|582.21|0
1659959400000|2022-08-08 11:50:00|584.85|582.45|581.12|578.72|584.85|582.45|581.12|578.72|0
1659959700000|2022-08-08 11:55:00|580.87|578.47|581.62|579.22|582.86|580.46|579.88|577.48|0
1659960000000|2022-08-08 12:00:00|581.5|579.1|581.36|578.96|582.62|580.22|581.11|578.71|0
1659960300000|2022-08-08 12:05:00|581.49|579.09|580.36|577.96|581.61|579.21|579.12|576.72|0
1659960600000|2022-08-08 12:10:00|580.61|578.21|581.85|579.45|582.1|579.7|580.36|577.96|0
1659960900000|2022-08-08 12:15:00|581.6|579.2|582.85|580.45|583.1|580.7|581.24|578.84|0
1659961200000|2022-08-08 12:20:00|582.6|580.2|581.6|579.2|583.1|580.7|580.86|578.46|0
1659961500000|2022-08-08 12:25:00|581.36|578.96|579.12|576.72|581.6|579.2|578.37|575.97|0
1659961800000|2022-08-08 12:30:00|578.62|576.22|580.11|577.71|580.61|578.21|578.37|575.97|0
1659962100000|2022-08-08 12:35:00|579.86|577.46|580.36|577.96|581.36|578.96|579.36|576.96|0
1659962400000|2022-08-08 12:40:00|580.24|577.84|579.86|577.46|580.61|578.21|579.61|577.21|0
1659962700000|2022-08-08 12:45:00|579.61|577.21|579.36|576.96|581.11|578.71|578.87|576.47|0
1659963000000|2022-08-08 12:50:00|578.87|576.47|578.12|575.72|579|576.6|577.87|575.47|0
1659963300000|2022-08-08 12:55:00|577.87|575.47|574.14|571.74|577.87|575.47|574.14|571.74|0
1659963600000|2022-08-08 13:00:00|574.39|571.99|589.07|586.67|589.07|586.67|574.14|571.74|0
1659963900000|2022-08-08 13:05:00|589.32|586.92|588.08|585.68|591.06|588.66|587.33|584.93|0
1659964200000|2022-08-08 13:10:00|587.58|585.18|588.57|586.17|590.81|588.41|586.58|584.18|0
1659964500000|2022-08-08 13:15:00|588.82|586.42|585.59|583.19|589.32|586.92|585.34|582.94|0
1659964800000|2022-08-08 13:20:00|585.34|582.94|586.08|583.68|587.58|585.18|585.34|582.94|0
1659965100000|2022-08-08 13:25:00|585.83|583.43|587.83|585.43|588.57|586.17|585.83|583.43|0
1659965400000|2022-08-08 13:30:00|588.08|585.68|580.61|578.21|590.32|587.92|575.38|572.98|0
1659965700000|2022-08-08 13:35:00|579.36|576.96|578.12|575.72|585.09|582.69|574.64|572.24|0
1659966000000|2022-08-08 13:40:00|577.37|574.97|571.15|568.75|579.36|576.96|568.67|566.27|0
1659966300000|2022-08-08 13:45:00|570.66|568.26|569.91|567.51|574.14|571.74|569.41|567.01|0
1659966600000|2022-08-08 13:50:00|569.66|567.26|566.64|564.24|572.89|570.49|565.15|562.75|0
1659966900000|2022-08-08 13:55:00|565.65|563.25|568.63|566.23|569.13|566.73|563.91|561.51|0
1659967200000|2022-08-08 14:00:00|567.14|564.74|566.64|564.24|569.13|566.73|563.91|561.51|0
1659967500000|2022-08-08 14:05:00|566.39|563.99|567.89|565.49|571.87|569.47|566.14|563.74|0
1659967800000|2022-08-08 14:10:00|567.64|565.24|571.62|569.22|572.61|570.21|565.65|563.25|0
1659968100000|2022-08-08 14:15:00|571.37|568.97|572.12|569.72|573.11|570.71|569.88|567.48|0
1659968400000|2022-08-08 14:20:00|571.87|569.47|570.37|567.97|572.61|570.21|569.13|566.73|0
1659968700000|2022-08-08 14:25:00|570.12|567.72|572.36|569.96|577.34|574.94|569.63|567.23|0
1659969000000|2022-08-08 14:30:00|572.61|570.21|573.86|571.46|574.11|571.71|570.87|568.47|0
1659969300000|2022-08-08 14:35:00|573.99|571.59|569.63|567.23|575.85|573.45|569.13|566.73|0
1659969600000|2022-08-08 14:40:00|569.38|566.98|567.64|565.24|571.37|568.97|567.14|564.74|0
1659969900000|2022-08-08 14:45:00|566.89|564.49|576.1|573.7|576.84|574.44|566.64|564.24|0
1659970200000|2022-08-08 14:50:00|575.85|573.45|573.61|571.21|576.35|573.95|572.86|570.46|0
1659970500000|2022-08-08 14:55:00|573.86|571.46|574.57|572.17|576.34|573.94|572.61|570.21|0
1659970800000|2022-08-08 15:00:00|574.82|572.42|569.59|567.19|574.82|572.42|569.09|566.69|0
1659971100000|2022-08-08 15:05:00|569.09|566.69|572.08|569.68|572.83|570.43|568.84|566.44|0
1659971400000|2022-08-08 15:10:00|572.33|569.93|575.78|573.38|576.24|573.84|571.58|569.18|0
1659971700000|2022-08-08 15:15:00|576.03|573.63|580.27|577.87|582.26|579.86|575.78|573.38|0
1659972000000|2022-08-08 15:20:00|580.52|578.12|580.52|578.12|581.26|578.86|578.27|575.87|0
1659972300000|2022-08-08 15:25:00|581.26|578.86|583.01|580.61|584|581.6|580.27|577.87|0
1659972600000|2022-08-08 15:30:00|583.51|581.11|584.25|581.85|585|582.6|580.52|578.12|0
1659972900000|2022-08-08 15:35:00|584.5|582.1|594.22|591.82|595.22|592.82|582.76|580.36|0
1659973200000|2022-08-08 15:40:00|594.97|592.57|601.96|599.56|604.45|602.05|592.98|590.58|0
1659973500000|2022-08-08 15:45:00|602.2|599.8|599.71|597.31|602.45|600.05|597.97|595.57|0
1659973800000|2022-08-08 15:50:00|599.46|597.06|591.98|589.58|599.46|597.06|591.23|588.83|0
1659974100000|2022-08-08 15:55:00|592.23|589.83|591.23|588.83|592.23|589.83|589.74|587.34|0
1659974400000|2022-08-08 16:00:00|591.48|589.08|592.23|589.83|592.73|590.33|589.99|587.59|0
1659974700000|2022-08-08 16:05:00|592.48|590.08|600.96|598.56|601.96|599.56|591.23|588.83|0
1659975000000|2022-08-08 16:10:00|599.21|596.81|605.7|603.3|606.69|604.29|598.71|596.31|0
1659975300000|2022-08-08 16:15:00|604.95|602.55|612.43|610.03|615.18|612.78|604.45|602.05|0
1659975600000|2022-08-08 16:20:00|612.68|610.28|607.46|605.06|613.2|610.8|606.46|604.06|0
1659975900000|2022-08-08 16:25:00|607.71|605.31|612.08|609.68|613.45|611.05|605.72|603.32|0
1659976200000|2022-08-08 16:30:00|612.45|610.05|610.21|607.81|613.45|611.05|609.21|606.81|0
1659976500000|2022-08-08 16:35:00|610.45|608.05|612.33|609.93|616.19|613.79|609.96|607.56|0
1659976800000|2022-08-08 16:40:00|611.7|609.3|607.21|604.81|613.2|610.8|606.71|604.31|0
1659977100000|2022-08-08 16:45:00|606.96|604.56|605.72|603.32|608.46|606.06|604.97|602.57|0
1659977400000|2022-08-08 16:50:00|605.47|603.07|604|601.6|605.97|603.57|602.72|600.32|0
1659977700000|2022-08-08 16:55:00|604.62|602.22|606.49|604.09|608.48|606.08|603.75|601.35|0
1659978000000|2022-08-08 17:00:00|606.74|604.34|609.23|606.83|609.98|607.58|606.49|604.09|0
1659978300000|2022-08-08 17:05:00|608.98|606.58|604.74|602.34|609.48|607.08|603.75|601.35|0
1659978600000|2022-08-08 17:10:00|604.99|602.59|601.75|599.35|606.49|604.09|600.76|598.36|0
1659978900000|2022-08-08 17:15:00|602|599.6|599.26|596.86|602.25|599.85|598.26|595.86|0
1659979200000|2022-08-08 17:20:00|599.51|597.11|602.25|599.85|606.74|604.34|599.26|596.86|0
1659979500000|2022-08-08 17:25:00|602|599.6|608.48|606.08|608.48|606.08|601.5|599.1|0
1659979800000|2022-08-08 17:30:00|608.36|605.96|606.24|603.84|608.73|606.33|604.74|602.34|0
1659980100000|2022-08-08 17:35:00|606.49|604.09|608.98|606.58|610.73|608.33|605.74|603.34|0
1659980400000|2022-08-08 17:40:00|609.23|606.83|604.99|602.59|609.73|607.33|604.74|602.34|0
1659980700000|2022-08-08 17:45:00|604.74|602.34|605.99|603.59|607.24|604.84|603.75|601.35|0
1659981000000|2022-08-08 17:50:00|606.24|603.84|602.25|599.85|607.49|605.09|602|599.6|0
1659981300000|2022-08-08 17:55:00|602.5|600.1|601.25|598.85|602.5|600.1|600.26|597.86|0
1659981600000|2022-08-08 18:00:00|601|598.6|610.48|608.08|610.98|608.58|600.76|598.36|0
1659981900000|2022-08-08 18:05:00|611.47|609.07|606.74|604.34|614.97|612.57|606.24|603.84|0
1659982200000|2022-08-08 18:10:00|606.49|604.09|610.73|608.33|611.47|609.07|606.24|603.84|0
1659982500000|2022-08-08 18:15:00|610.98|608.58|611.85|609.45|614.72|612.32|609.48|607.08|0
1659982800000|2022-08-08 18:20:00|610.98|608.58|612.47|610.07|613.22|610.82|610.48|608.08|0
1659983100000|2022-08-08 18:25:00|613.22|610.82|611.97|609.57|614.97|612.57|610.48|608.08|0
1659983400000|2022-08-08 18:30:00|612.22|609.82|611.47|609.07|614.47|612.07|610.23|607.83|0
1659983700000|2022-08-08 18:35:00|611.72|609.32|615.21|612.81|616.21|613.81|611.72|609.32|0
1659984000000|2022-08-08 18:40:00|614.97|612.57|615.21|612.81|616.21|613.81|611.72|609.32|0
1659984300000|2022-08-08 18:45:00|614.72|612.32|615.96|613.56|618.21|615.81|613.72|611.32|0
1659984600000|2022-08-08 18:50:00|615.71|613.31|621.5|619.1|621.5|619.1|615.71|613.31|0
1659984900000|2022-08-08 18:55:00|621.75|619.35|615.27|612.87|621.75|619.35|613.27|610.87|0
1659985200000|2022-08-08 19:00:00|615.77|613.37|613.27|610.87|615.77|613.37|611.78|609.38|0
1659985500000|2022-08-08 19:05:00|613.03|610.63|613.27|610.87|615.52|613.12|611.78|609.38|0
1659985800000|2022-08-08 19:10:00|613.02|610.62|613.02|610.62|616.02|613.62|612.28|609.88|0
1659986100000|2022-08-08 19:15:00|613.27|610.87|615.77|613.37|619.26|616.86|613.02|610.62|0
1659986400000|2022-08-08 19:20:00|615.52|613.12|612.03|609.63|616.76|614.36|610.03|607.63|0
1659986700000|2022-08-08 19:25:00|611.78|609.38|612.03|609.63|613.02|610.62|609.29|606.89|0
1659987000000|2022-08-08 19:30:00|612.28|609.88|609.79|607.39|615.52|613.12|609.79|607.39|0
1659987300000|2022-08-08 19:35:00|610.28|607.88|609.76|607.36|611.26|608.86|608.27|605.87|0
1659987600000|2022-08-08 19:40:00|609.51|607.11|606.77|604.37|609.51|607.11|606.52|604.12|0
1659987900000|2022-08-08 19:45:00|607.02|604.62|608.76|606.36|609.51|607.11|606.27|603.87|0
1659988200000|2022-08-08 19:50:00|607.27|604.87|608.02|605.62|611.51|609.11|606.77|604.37|0
1659988500000|2022-08-08 19:55:00|609.01|606.61|610.26|607.86|611.51|609.11|607.77|605.37|0
1659988800000|2022-08-08 20:00:00|610.01|607.61|608.02|605.62|610.76|608.36|606.02|603.62|0
1659989100000|2022-08-08 20:05:00|608.27|605.87|606.77|604.37|608.27|605.87|606.52|604.12|0
1659989400000|2022-08-08 20:10:00|606.52|604.12|606.27|603.87|607.27|604.87|606.02|603.62|0
1659989700000|2022-08-08 20:15:00|606.72|603.92|606.97|604.17|606.97|604.17|606.47|603.67|0
1659990000000|2022-08-08 20:20:00|606.85|604.05|606.72|603.92|606.97|604.17|606.22|603.42|0
1659990300000|2022-08-08 20:25:00|606.47|603.67|606.97|604.17|607.22|604.42|606.47|603.67|0
1659990600000|2022-08-08 20:30:00|606.72|603.92|605.97|603.17|606.72|603.92|605.72|602.92|0
1659990900000|2022-08-08 20:35:00|605.72|602.92|605.72|602.92|605.72|602.92|605.47|602.67|0
1659991200000|2022-08-08 20:40:00|605.47|602.67|605.23|602.43|605.72|602.92|605.23|602.43|0
1659991500000|2022-08-08 20:45:00|604.98|602.18|605.23|602.43|605.72|602.92|604.98|602.18|0
1659991800000|2022-08-08 20:50:00|605.11|602.31|603.98|601.18|605.23|602.43|603.98|601.18|0
1659992100000|2022-08-08 20:55:00|604.23|601.43|600.87|598.07|604.23|601.43|600.24|597.44|0
1659992400000|2022-08-08 21:00:00|600.84|598.04|601.28|598.48|601.39|598.59|600.33|597.53|0
1659992700000|2022-08-08 21:05:00|601.31|598.51|599.22|596.42|601.93|599.13|599.22|596.42|0
1659993000000|2022-08-08 21:10:00|599.29|596.49|598.84|596.04|599.45|596.65|598.51|595.71|0
1659993300000|2022-08-08 21:15:00|599.02|596.22|598.51|595.71|599.17|596.37|598.29|595.49|0
1659993600000|2022-08-08 21:20:00|598.36|595.56|598.18|595.38|598.44|595.64|597.89|595.09|0
1659993900000|2022-08-08 21:25:00|598.07|595.27|598.58|595.78|598.58|595.78|598|595.2|0
1659994200000|2022-08-08 21:30:00|598.76|595.96|599.13|596.33|599.13|596.33|598.76|595.96|0
1659994500000|2022-08-08 21:35:00|598.91|596.11|599.15|596.35|599.29|596.49|598.73|595.93|0
1659994800000|2022-08-08 21:40:00|599.18|596.38|599.3|596.5|599.67|596.87|599.15|596.35|0
1659995100000|2022-08-08 21:45:00|599.24|596.44|599.76|596.96|599.76|596.96|599.24|596.44|0
1659995400000|2022-08-08 21:50:00|599.79|596.99|599.94|597.14|599.94|597.14|599.79|596.99|0
1659995700000|2022-08-08 21:55:00|600.05|597.25|600.67|597.87|601.1|598.3|599.83|597.03|0
1659996000000|2022-08-08 22:00:00|603.11|600.31|603.73|600.93|604.23|601.43|602.48|599.68|0
1659996300000|2022-08-08 22:05:00|603.98|601.18|604.97|602.17|605.22|602.42|603.98|601.18|0
1659996600000|2022-08-08 22:10:00|604.73|601.93|603.98|601.18|604.73|601.93|602.73|599.93|0
1659996900000|2022-08-08 22:15:00|603.73|600.93|604.23|601.43|604.48|601.68|603.73|600.93|0
1659997200000|2022-08-08 22:20:00|603.98|601.18|604.73|601.93|605.47|602.67|603.98|601.18|0
1659997500000|2022-08-08 22:25:00|604.85|602.05|604.73|601.93|604.97|602.17|604.23|601.43|0
1659997800000|2022-08-08 22:30:00|604.48|601.68|604.97|602.17|604.97|602.17|604.48|601.68|0
1659998100000|2022-08-08 22:35:00|604.73|601.93|605.1|602.3|605.22|602.42|604.72|601.92|0
1659998400000|2022-08-08 22:40:00|604.97|602.17|605.47|602.67|605.72|602.92|604.97|602.17|0
1659998700000|2022-08-08 22:45:00|605.72|602.92|605.22|602.42|605.72|602.92|604.72|601.92|0
1659999000000|2022-08-08 22:50:00|605.1|602.3|605.22|602.42|605.22|602.42|604.72|601.92|0
1659999300000|2022-08-08 22:55:00|605.47|602.67|605.22|602.42|605.47|602.67|604.97|602.17|0
1659999600000|2022-08-08 23:00:00|605.35|602.55|606.47|603.67|606.97|604.17|604.97|602.17|0
1659999900000|2022-08-08 23:05:00|605.97|603.17|602.48|599.68|605.97|603.17|602.23|599.43|0
1660000200000|2022-08-08 23:10:00|602.73|599.93|598.99|596.19|602.73|599.93|598.25|595.45|0
1660000500000|2022-08-08 23:15:00|599.49|596.69|599.74|596.94|599.99|597.19|598.75|595.95|0
1660000800000|2022-08-08 23:20:00|599.87|597.07|599.49|596.69|600.24|597.44|599.49|596.69|0
1660001100000|2022-08-08 23:25:00|599.24|596.44|598.74|595.94|599.74|596.94|598.74|595.94|0
1660001400000|2022-08-08 23:30:00|598.99|596.19|598.99|596.19|599.12|596.32|597.5|594.7|0
1660001700000|2022-08-08 23:35:00|598.74|595.94|597.25|594.45|599.24|596.44|596.5|593.7|0
1660002000000|2022-08-08 23:40:00|597.13|594.33|598|595.2|598.25|595.45|597|594.2|0
1660002300000|2022-08-08 23:45:00|598.25|595.45|598.5|595.7|599.49|596.69|597|594.2|0
1660002600000|2022-08-08 23:50:00|598.62|595.82|599.74|596.94|599.74|596.94|598.5|595.7|0
1660002900000|2022-08-08 23:55:00|599.49|596.69|598.74|595.94|599.74|596.94|598.74|595.94|0
1660003200000|2022-08-09 00:00:00|598.99|596.19|598.74|595.94|599.74|596.94|598.5|595.7|0
1660003500000|2022-08-09 00:05:00|598.62|595.82|601.48|598.68|602.48|599.68|598.62|595.82|0
1660003800000|2022-08-09 00:10:00|601.73|598.93|599.49|596.69|601.86|599.06|599.24|596.44|0
1660004100000|2022-08-09 00:15:00|599.74|596.94|597.25|594.45|599.99|597.19|597.25|594.45|0
1660004400000|2022-08-09 00:20:00|597.5|594.7|599.24|596.44|599.24|596.44|597.5|594.7|0
1660004700000|2022-08-09 00:25:00|599.49|596.69|598.49|595.69|600.24|597.44|598.25|595.45|0
1660005000000|2022-08-09 00:30:00|598.99|596.19|599.49|596.69|599.87|597.07|598|595.2|0
1660005300000|2022-08-09 00:35:00|599.62|596.82|600.74|597.94|600.74|597.94|598.99|596.19|0
1660005600000|2022-08-09 00:40:00|600.99|598.19|601.23|598.43|601.23|598.43|600.24|597.44|0
1660005900000|2022-08-09 00:45:00|601.48|598.68|603.48|600.68|603.73|600.93|601.48|598.68|0
1660006200000|2022-08-09 00:50:00|603.23|600.43|602.98|600.18|603.23|600.43|601.98|599.18|0
1660006500000|2022-08-09 00:55:00|603.23|600.43|604.47|601.67|604.47|601.67|602.73|599.93|0
1660006800000|2022-08-09 01:00:00|604.6|601.8|604.72|601.92|605.97|603.17|603.97|601.17|0
1660007100000|2022-08-09 01:05:00|604.85|602.05|606.22|603.42|607.96|605.16|604.47|601.67|0
1660007400000|2022-08-09 01:10:00|606.47|603.67|605.97|603.17|606.72|603.92|605.97|603.17|0
1660007700000|2022-08-09 01:15:00|606.22|603.42|607.21|604.41|607.21|604.41|605.97|603.17|0
1660008000000|2022-08-09 01:20:00|607.46|604.66|608.46|605.66|609.96|607.16|607.21|604.41|0
1660008300000|2022-08-09 01:25:00|608.71|605.91|607.34|604.54|609.21|606.41|607.09|604.29|0
1660008600000|2022-08-09 01:30:00|607.46|604.66|607.46|604.66|608.21|605.41|606.96|604.16|0
1660008900000|2022-08-09 01:35:00|607.59|604.79|609.21|606.41|609.46|606.66|607.46|604.66|0
1660009200000|2022-08-09 01:40:00|609.09|606.29|610.45|607.65|611.2|608.4|608.71|605.91|0
1660009500000|2022-08-09 01:45:00|610.7|607.9|610.7|607.9|611.7|608.9|610.45|607.65|0
1660009800000|2022-08-09 01:50:00|610.95|608.15|609.21|606.41|611.2|608.4|608.71|605.91|0
1660010100000|2022-08-09 01:55:00|609.34|606.54|610.45|607.65|610.95|608.15|609.21|606.41|0
1660010400000|2022-08-09 02:00:00|610.2|607.4|607.96|605.16|610.2|607.4|607.96|605.16|0
1660010700000|2022-08-09 02:05:00|608.21|605.41|606.71|603.91|608.21|605.41|606.47|603.67|0
1660011000000|2022-08-09 02:10:00|606.6|603.8|606.96|604.16|607.71|604.91|606.6|603.8|0
1660011300000|2022-08-09 02:15:00|607.21|604.41|607.09|604.29|607.84|605.04|606.71|603.91|0
1660011600000|2022-08-09 02:20:00|607.21|604.41|605.72|602.92|607.21|604.41|605.72|602.92|0
1660011900000|2022-08-09 02:25:00|605.97|603.17|605.47|602.67|605.97|603.17|604.72|601.92|0
1660012200000|2022-08-09 02:30:00|605.6|602.8|605.97|603.17|606.22|603.42|605.6|602.8|0
1660012500000|2022-08-09 02:35:00|605.85|603.05|606.22|603.42|606.46|603.66|605.22|602.42|0
1660012800000|2022-08-09 02:40:00|606.1|603.3|605.22|602.42|606.46|603.66|604.97|602.17|0
1660013100000|2022-08-09 02:45:00|604.97|602.17|605.47|602.67|605.72|602.92|604.72|601.92|0
1660013400000|2022-08-09 02:50:00|605.6|602.8|605.97|603.17|605.97|603.17|604.97|602.17|0
1660013700000|2022-08-09 02:55:00|605.85|603.05|604.97|602.17|605.97|603.17|604.72|601.92|0
1660014000000|2022-08-09 03:00:00|605.22|602.42|604.22|601.42|605.22|602.42|604.22|601.42|0
1660014300000|2022-08-09 03:05:00|604.35|601.55|604.72|601.92|604.97|602.17|604.22|601.42|0
1660014600000|2022-08-09 03:10:00|604.85|602.05|601.98|599.18|604.97|602.17|601.73|598.93|0
1660014900000|2022-08-09 03:15:00|601.73|598.93|601.36|598.56|601.86|599.06|600.98|598.18|0
1660015200000|2022-08-09 03:20:00|601.23|598.43|600.23|597.43|601.48|598.68|599.74|596.94|0
1660015500000|2022-08-09 03:25:00|599.99|597.19|601.23|598.43|601.48|598.68|599.74|596.94|0
1660015800000|2022-08-09 03:30:00|601.48|598.68|599.49|596.69|601.48|598.68|599.49|596.69|0
1660016100000|2022-08-09 03:35:00|599.74|596.94|598.99|596.19|599.99|597.19|598.74|595.94|0
1660016400000|2022-08-09 03:40:00|599.12|596.32|598.24|595.44|599.24|596.44|598.24|595.44|0
1660016700000|2022-08-09 03:45:00|597.99|595.19|598.74|595.94|598.74|595.94|597.74|594.94|0
1660017000000|2022-08-09 03:50:00|598.49|595.69|598.74|595.94|599.24|596.44|598.24|595.44|0
1660017300000|2022-08-09 03:55:00|598.99|596.19|598.24|595.44|599.49|596.69|598.24|595.44|0
1660017600000|2022-08-09 04:00:00|598.37|595.57|599.24|596.44|599.74|596.94|597.74|594.94|0
1660017900000|2022-08-09 04:05:00|599.49|596.69|599.49|596.69|599.74|596.94|598.99|596.19|0
1660018200000|2022-08-09 04:10:00|599.37|596.57|600.23|597.43|600.23|597.43|599.24|596.44|0
1660018500000|2022-08-09 04:15:00|600.48|597.68|600.48|597.68|600.73|597.93|600.23|597.43|0
1660018800000|2022-08-09 04:20:00|600.36|597.56|601.23|598.43|601.23|598.43|600.23|597.43|0
1660019100000|2022-08-09 04:25:00|600.98|598.18|601.23|598.43|601.48|598.68|600.98|598.18|0
1660019400000|2022-08-09 04:30:00|600.98|598.18|601.23|598.43|601.48|598.68|600.73|597.93|0
1660019700000|2022-08-09 04:35:00|600.98|598.18|601.11|598.31|601.11|598.31|600.48|597.68|0
1660020000000|2022-08-09 04:40:00|600.98|598.18|600.73|597.93|601.23|598.43|600.36|597.56|0
1660020300000|2022-08-09 04:45:00|600.98|598.18|600.73|597.93|601.23|598.43|600.73|597.93|0
1660020600000|2022-08-09 04:50:00|600.48|597.68|599.98|597.18|600.48|597.68|599.98|597.18|0
1660020900000|2022-08-09 04:55:00|600.23|597.43|599.98|597.18|600.48|597.68|599.98|597.18|0
1660021200000|2022-08-09 05:00:00|600.23|597.43|602.72|599.92|602.72|599.92|599.98|597.18|0
1660021500000|2022-08-09 05:05:00|602.97|600.17|601.98|599.18|602.97|600.17|601.98|599.18|0
1660021800000|2022-08-09 05:10:00|601.48|598.68|601.36|598.56|601.98|599.18|600.48|597.68|0
1660022100000|2022-08-09 05:15:00|601.48|598.68|601.48|598.68|601.98|599.18|600.73|597.93|0
1660022400000|2022-08-09 05:20:00|601.23|598.43|601.04|598.24|601.73|598.93|600.91|598.11|0
1660022700000|2022-08-09 05:25:00|601.16|598.36|600.67|597.87|601.16|598.36|600.42|597.62|0
1660023000000|2022-08-09 05:30:00|600.91|598.11|600.17|597.37|601.16|598.36|599.17|596.37|0
1660023300000|2022-08-09 05:35:00|600.42|597.62|601.41|598.61|601.66|598.86|599.92|597.12|0
1660023600000|2022-08-09 05:40:00|601.16|598.36|600.42|597.62|601.16|598.36|600.17|597.37|0
1660023900000|2022-08-09 05:45:00|600.17|597.37|600.05|597.25|600.67|597.87|599.67|596.87|0
1660024200000|2022-08-09 05:50:00|600.17|597.37|600.91|598.11|601.16|598.36|600.17|597.37|0
1660024500000|2022-08-09 05:55:00|601.16|598.36|601.91|599.11|601.91|599.11|600.79|597.99|0
1660024800000|2022-08-09 06:00:00|601.66|598.86|603.91|601.11|604.16|601.36|601.66|598.86|0
1660025100000|2022-08-09 06:05:00|603.79|600.99|604.9|602.1|605.4|602.6|603.79|600.99|0
1660025400000|2022-08-09 06:10:00|604.66|601.86|603.41|600.61|604.9|602.1|603.16|600.36|0
1660025700000|2022-08-09 06:15:00|603.54|600.74|603.54|600.74|604.16|601.36|602.91|600.11|0
1660026000000|2022-08-09 06:20:00|603.41|600.61|605.53|602.73|605.53|602.73|603.16|600.36|0
1660026300000|2022-08-09 06:25:00|605.4|602.6|605.15|602.35|605.9|603.1|604.65|601.85|0
1660026600000|2022-08-09 06:30:00|605.4|602.6|606.9|604.1|607.03|604.23|604.16|601.36|0
1660026900000|2022-08-09 06:35:00|607.03|604.23|606.28|603.48|607.03|604.23|605.65|602.85|0
1660027200000|2022-08-09 06:40:00|606.4|603.6|606.4|603.6|606.65|603.85|606.15|603.35|0
1660027500000|2022-08-09 06:45:00|606.15|603.35|606.4|603.6|607.4|604.6|606.15|603.35|0
1660027800000|2022-08-09 06:50:00|606.15|603.35|604.65|601.85|606.9|604.1|604.29|601.49|0
1660028100000|2022-08-09 06:55:00|604.41|601.61|603.66|600.86|604.65|601.85|603.41|600.61|0
1660028400000|2022-08-09 07:00:00|604.16|601.36|603.03|600.23|604.16|601.36|601.41|598.61|0
1660028700000|2022-08-09 07:05:00|602.95|600.55|600.95|598.55|602.95|600.55|598.96|596.56|0
1660029000000|2022-08-09 07:10:00|600.83|598.43|601.95|599.55|602.45|600.05|599.84|597.44|0
1660029300000|2022-08-09 07:15:00|602.08|599.68|605.94|603.54|605.94|603.54|602.08|599.68|0
1660029600000|2022-08-09 07:20:00|605.69|603.29|609.19|606.79|610.93|608.53|605.69|603.29|0
1660029900000|2022-08-09 07:25:00|609.07|606.67|607.44|605.04|609.93|607.53|607.44|605.04|0
1660030200000|2022-08-09 07:30:00|607.69|605.29|604.45|602.05|607.69|605.29|604.45|602.05|0
1660030500000|2022-08-09 07:35:00|604.7|602.3|606.19|603.79|607.69|605.29|604.45|602.05|0
1660030800000|2022-08-09 07:40:00|606.07|603.67|608.19|605.79|608.19|605.79|605.69|603.29|0
1660031100000|2022-08-09 07:45:00|607.94|605.54|607.69|605.29|607.94|605.54|606.69|604.29|0
1660031400000|2022-08-09 07:50:00|607.82|605.42|608.19|605.79|608.94|606.54|606.69|604.29|0
1660031700000|2022-08-09 07:55:00|608.07|605.67|605.19|602.79|608.19|605.79|603.7|601.3|0
1660032000000|2022-08-09 08:00:00|604.95|602.55|604.94|602.54|605.44|603.04|603.83|601.43|0
1660032300000|2022-08-09 08:05:00|605.19|602.79|609.68|607.28|609.68|607.28|605.19|602.79|0
1660032600000|2022-08-09 08:10:00|609.44|607.04|607.19|604.79|609.68|607.28|606.94|604.54|0
1660032900000|2022-08-09 08:15:00|606.94|604.54|606.19|603.79|608.19|605.79|605.94|603.54|0
1660033200000|2022-08-09 08:20:00|606.07|603.67|603.33|600.93|606.19|603.79|603.33|600.93|0
1660033500000|2022-08-09 08:25:00|603.45|601.05|602.95|600.55|604.94|602.54|602.95|600.55|0
1660033800000|2022-08-09 08:30:00|603.2|600.8|602.7|600.3|604.7|602.3|602.2|599.8|0
1660034100000|2022-08-09 08:35:00|602.45|600.05|602.2|599.8|603.95|601.55|601.7|599.3|0
1660034400000|2022-08-09 08:40:00|602.45|600.05|603.58|601.18|603.58|601.18|601.7|599.3|0
1660034700000|2022-08-09 08:45:00|603.45|601.05|604.69|602.29|604.69|602.29|602.7|600.3|0
1660035000000|2022-08-09 08:50:00|604.94|602.54|604.45|602.05|605.44|603.04|603.7|601.3|0
1660035300000|2022-08-09 08:55:00|604.2|601.8|603.2|600.8|604.58|602.18|602.95|600.55|0
1660035600000|2022-08-09 09:00:00|603.08|600.68|601.45|599.05|603.95|601.55|600.95|598.55|0
1660035900000|2022-08-09 09:05:00|601.58|599.18|601.83|599.43|602.08|599.68|601.2|598.8|0
1660036200000|2022-08-09 09:10:00|601.7|599.3|601.71|599.31|602.46|600.06|601.21|598.81|0
1660036500000|2022-08-09 09:15:00|601.96|599.56|601.71|599.31|602.46|600.06|600.96|598.56|0
1660036800000|2022-08-09 09:20:00|601.96|599.56|603.46|601.06|603.71|601.31|601.84|599.44|0
1660037100000|2022-08-09 09:25:00|603.34|600.94|605.2|602.8|605.45|603.05|603.34|600.94|0
1660037400000|2022-08-09 09:30:00|605.45|603.05|604.95|602.55|606.2|603.8|604.95|602.55|0
1660037700000|2022-08-09 09:35:00|605.2|602.8|605.7|603.3|605.95|603.55|604.7|602.3|0
1660038000000|2022-08-09 09:40:00|605.95|603.55|604.7|602.3|606.45|604.05|604.45|602.05|0
1660038300000|2022-08-09 09:45:00|604.95|602.55|603.71|601.31|606.2|603.8|603.46|601.06|0
1660038600000|2022-08-09 09:50:00|603.46|601.06|605.7|603.3|605.7|603.3|603.46|601.06|0
1660038900000|2022-08-09 09:55:00|605.95|603.55|607.58|605.18|608.2|605.8|605.7|603.3|0
1660039200000|2022-08-09 10:00:00|607.7|605.3|606.83|604.43|607.95|605.55|606.58|604.18|0
1660039500000|2022-08-09 10:05:00|606.7|604.3|609.07|606.67|609.07|606.67|606.7|604.3|0
1660039800000|2022-08-09 10:10:00|608.94|606.54|614.06|611.66|614.18|611.78|608.94|606.54|0
1660040100000|2022-08-09 10:15:00|613.93|611.53|613.68|611.28|615.93|613.53|613.68|611.28|0
1660040400000|2022-08-09 10:20:00|613.93|611.53|615.93|613.53|617.93|615.53|613.93|611.53|0
1660040700000|2022-08-09 10:25:00|616.18|613.78|617.18|614.78|617.93|615.53|615.43|613.03|0
1660041000000|2022-08-09 10:30:00|616.68|614.28|617.96|615.56|618.44|616.04|616.43|614.03|0
1660041300000|2022-08-09 10:35:00|617.84|615.44|616.21|613.81|619.7|617.3|616.21|613.81|0
1660041600000|2022-08-09 10:40:00|615.96|613.56|618.21|615.81|618.46|616.06|615.46|613.06|0
1660041900000|2022-08-09 10:45:00|617.96|615.56|618.71|616.31|620.2|617.8|617.09|614.69|0
1660042200000|2022-08-09 10:50:00|618.59|616.19|618.71|616.31|620.2|617.8|618.21|615.81|0
1660042500000|2022-08-09 10:55:00|618.96|616.56|616.71|614.31|619.95|617.55|616.71|614.31|0
1660042800000|2022-08-09 11:00:00|616.46|614.06|614.22|611.82|616.71|614.31|613.72|611.32|0
1660043100000|2022-08-09 11:05:00|614.35|611.95|615.96|613.56|615.96|613.56|613.97|611.57|0
1660043400000|2022-08-09 11:10:00|616.09|613.69|614.96|612.56|616.09|613.69|613.97|611.57|0
1660043700000|2022-08-09 11:15:00|615.09|612.69|615.21|612.81|615.96|613.56|613.85|611.45|0
1660044000000|2022-08-09 11:20:00|615.34|612.94|616.21|613.81|616.71|614.31|614.35|611.95|0
1660044300000|2022-08-09 11:25:00|616.34|613.94|618.95|616.55|619.95|617.55|616.34|613.94|0
1660044600000|2022-08-09 11:30:00|619.95|617.55|616.71|614.31|620.83|618.43|616.71|614.31|0
1660044900000|2022-08-09 11:35:00|616.59|614.19|618.71|616.31|619.2|616.8|615.96|613.56|0
1660045200000|2022-08-09 11:40:00|618.46|616.06|625.69|623.29|625.94|623.54|618.21|615.81|0
1660045500000|2022-08-09 11:45:00|625.44|623.04|624.19|621.79|625.69|623.29|623.94|621.54|0
1660045800000|2022-08-09 11:50:00|624.44|622.04|622.95|620.55|625.19|622.79|622.7|620.3|0
1660046100000|2022-08-09 11:55:00|623.2|620.8|624.44|622.04|624.57|622.17|622.7|620.3|0
1660046400000|2022-08-09 12:00:00|624.57|622.17|622.7|620.3|624.94|622.54|622.2|619.8|0
1660046700000|2022-08-09 12:05:00|622.58|620.18|625.94|623.54|625.94|623.54|622.45|620.05|0
1660047000000|2022-08-09 12:10:00|625.69|623.29|624.94|622.54|627.44|625.04|624.69|622.29|0
1660047300000|2022-08-09 12:15:00|624.69|622.29|623.19|620.79|624.69|622.29|622.7|620.3|0
1660047600000|2022-08-09 12:20:00|622.95|620.55|619.45|617.05|622.95|620.55|619.45|617.05|0
1660047900000|2022-08-09 12:25:00|619.2|616.8|619.95|617.55|620.2|617.8|618.95|616.55|0
1660048200000|2022-08-09 12:30:00|620.2|617.8|617.71|615.31|622.45|620.05|617.46|615.06|0
1660048500000|2022-08-09 12:35:00|618.7|616.3|618.21|615.81|619.2|616.8|617.71|615.31|0
1660048800000|2022-08-09 12:40:00|617.96|615.56|618.95|616.55|619.45|617.05|617.21|614.81|0
1660049100000|2022-08-09 12:45:00|618.7|616.3|618.95|616.55|619.45|617.05|617.46|615.06|0
1660049400000|2022-08-09 12:50:00|619.2|616.8|618.45|616.05|620.7|618.3|618.21|615.81|0
1660049700000|2022-08-09 12:55:00|618.21|615.81|619.45|617.05|619.45|617.05|617.96|615.56|0
1660050000000|2022-08-09 13:00:00|619.58|617.18|618.7|616.3|621.2|618.8|618.33|615.93|0
1660050300000|2022-08-09 13:05:00|618.95|616.55|618.95|616.55|620.7|618.3|617.71|615.31|0
1660050600000|2022-08-09 13:10:00|618.7|616.3|620.45|618.05|620.95|618.55|618.21|615.81|0
1660050900000|2022-08-09 13:15:00|620.2|617.8|621.95|619.55|623.44|621.04|620.2|617.8|0
1660051200000|2022-08-09 13:20:00|622.2|619.8|618.45|616.05|622.33|619.93|618.45|616.05|0
1660051500000|2022-08-09 13:25:00|618.7|616.3|617.96|615.56|620.95|618.55|617.46|615.06|0
1660051800000|2022-08-09 13:30:00|618.45|616.05|621.2|618.8|624.94|622.54|613.47|611.07|0
1660052100000|2022-08-09 13:35:00|620.7|618.3|620.2|617.8|622.94|620.54|615.21|612.81|0
1660052400000|2022-08-09 13:40:00|619.45|617.05|616.21|613.81|620.7|618.3|614.21|611.81|0
1660052700000|2022-08-09 13:45:00|615.96|613.56|620.2|617.8|621.45|619.05|613.35|610.95|0
1660053000000|2022-08-09 13:50:00|620.7|618.3|627.68|625.28|628.68|626.28|617.46|615.06|0
1660053300000|2022-08-09 13:55:00|626.44|624.04|628.43|626.03|630.93|628.53|626.19|623.79|0
1660053600000|2022-08-09 14:00:00|629.43|627.03|628.68|626.28|631.68|629.28|627.66|625.26|0
1660053900000|2022-08-09 14:05:00|629.42|627.02|631.92|629.52|631.92|629.52|628.43|626.03|0
1660054200000|2022-08-09 14:10:00|632.3|629.9|627.18|624.78|632.42|630.02|625.68|623.28|0
1660054500000|2022-08-09 14:15:00|628.43|626.03|625.43|623.03|628.43|626.03|623.93|621.53|0
1660054800000|2022-08-09 14:20:00|625.31|622.91|630.67|628.27|631.17|628.77|622.94|620.54|0
1660055100000|2022-08-09 14:25:00|630.42|628.02|623.43|621.03|630.42|628.02|623.43|621.03|0
1660055400000|2022-08-09 14:30:00|624.18|621.78|620.69|618.29|625.93|623.53|619.69|617.29|0
1660055700000|2022-08-09 14:35:00|620.94|618.54|622.44|620.04|624.43|622.03|620.69|618.29|0
1660056000000|2022-08-09 14:40:00|622.19|619.79|622.57|620.17|624.93|622.53|620.94|618.54|0
1660056300000|2022-08-09 14:45:00|622.69|620.29|621.44|619.04|626.68|624.28|621.19|618.79|0
1660056600000|2022-08-09 14:50:00|621.19|618.79|624.93|622.53|624.93|622.53|619.19|616.79|0
1660056900000|2022-08-09 14:55:00|624.43|622.03|626.93|624.53|628.42|626.02|624.43|622.03|0
1660057200000|2022-08-09 15:00:00|626.68|624.28|636.16|633.76|636.16|633.76|626.68|624.28|0
1660057500000|2022-08-09 15:05:00|636.41|634.01|632.44|630.04|636.66|634.26|630.44|628.04|0
1660057800000|2022-08-09 15:10:00|632.69|630.29|623.46|621.06|633.44|631.04|623.46|621.06|0
1660058100000|2022-08-09 15:15:00|623.21|620.81|620.21|617.81|624.7|622.3|617.97|615.57|0
1660058400000|2022-08-09 15:20:00|619.97|617.57|620.71|618.31|621.21|618.81|618.22|615.82|0
1660058700000|2022-08-09 15:25:00|620.46|618.06|620.96|618.56|621.71|619.31|617.22|614.82|0
1660059000000|2022-08-09 15:30:00|620.71|618.31|623.96|621.56|624.7|622.3|620.21|617.81|0
1660059300000|2022-08-09 15:35:00|623.71|621.31|623.96|621.56|624.95|622.55|621.46|619.06|0
1660059600000|2022-08-09 15:40:00|624.2|621.8|624.2|621.8|624.45|622.05|620.46|618.06|0
1660059900000|2022-08-09 15:45:00|624.45|622.05|623.46|621.06|624.7|622.3|621.21|618.81|0
1660060200000|2022-08-09 15:50:00|623.71|621.31|622.96|620.56|628.2|625.8|621.71|619.31|0
1660060500000|2022-08-09 15:55:00|623.21|620.81|626.95|624.55|627.45|625.05|622.21|619.81|0
1660060800000|2022-08-09 16:00:00|627.2|624.8|626.45|624.05|630.19|627.79|625.45|623.05|0
1660061100000|2022-08-09 16:05:00|626.2|623.8|627.45|625.05|627.45|625.05|624.7|622.3|0
1660061400000|2022-08-09 16:10:00|627.2|624.8|629.44|627.04|629.69|627.29|626.45|624.05|0
1660061700000|2022-08-09 16:15:00|628.94|626.54|630.44|628.04|630.44|628.04|627.7|625.3|0
1660062000000|2022-08-09 16:20:00|630.19|627.79|632.44|630.04|633.19|630.79|628.44|626.04|0
1660062300000|2022-08-09 16:25:00|632.32|629.92|634.43|632.03|635.43|633.03|629.69|627.29|0
1660062600000|2022-08-09 16:30:00|634.68|632.28|633.93|631.53|635.18|632.78|632.44|630.04|0
1660062900000|2022-08-09 16:35:00|634.18|631.78|631.69|629.29|635.18|632.78|631.19|628.79|0
1660063200000|2022-08-09 16:40:00|631.94|629.54|632.94|630.54|634.43|632.03|631.94|629.54|0
1660063500000|2022-08-09 16:45:00|633.43|631.03|633.43|631.03|635.68|633.28|632.44|630.04|0
1660063800000|2022-08-09 16:50:00|633.18|630.78|633.93|631.53|635.68|633.28|632.94|630.54|0
1660064100000|2022-08-09 16:55:00|633.68|631.28|631.44|629.04|634.68|632.28|631.44|629.04|0
1660064400000|2022-08-09 17:00:00|631.19|628.79|629.69|627.29|631.19|628.79|629.19|626.79|0
1660064700000|2022-08-09 17:05:00|629.94|627.54|632.19|629.79|634.68|632.28|628.69|626.29|0
1660065000000|2022-08-09 17:10:00|632.69|630.29|630.44|628.04|634.43|632.03|629.69|627.29|0
1660065300000|2022-08-09 17:15:00|630.19|627.79|629.19|626.79|631.44|629.04|627.45|625.05|0
1660065600000|2022-08-09 17:20:00|628.94|626.54|628.19|625.79|629.69|627.29|627.45|625.05|0
1660065900000|2022-08-09 17:25:00|628.44|626.04|628.44|626.04|630.44|628.04|627.7|625.3|0
1660066200000|2022-08-09 17:30:00|628.19|625.79|630.44|628.04|630.94|628.54|628.19|625.79|0
1660066500000|2022-08-09 17:35:00|630.19|627.79|632.93|630.53|633.18|630.78|630.19|627.79|0
1660066800000|2022-08-09 17:40:00|633.18|630.78|633.93|631.53|637.18|634.78|632.19|629.79|0
1660067100000|2022-08-09 17:45:00|634.18|631.78|632.19|629.79|636.43|634.03|631.94|629.54|0
1660067400000|2022-08-09 17:50:00|632.69|630.29|632.19|629.79|633.93|631.53|630.94|628.54|0
1660067700000|2022-08-09 17:55:00|631.94|629.54|627.45|625.05|631.94|629.54|625.45|623.05|0
1660068000000|2022-08-09 18:00:00|627.7|625.3|626.7|624.3|627.94|625.54|624.95|622.55|0
1660068300000|2022-08-09 18:05:00|626.95|624.55|626.7|624.3|627.45|625.05|624.95|622.55|0
1660068600000|2022-08-09 18:10:00|626.95|624.55|627.7|625.3|628.44|626.04|626.45|624.05|0
1660068900000|2022-08-09 18:15:00|627.94|625.54|634.43|632.03|635.18|632.78|627.7|625.3|0
1660069200000|2022-08-09 18:20:00|634.93|632.53|636.68|634.28|637.18|634.78|633.43|631.03|0
1660069500000|2022-08-09 18:25:00|636.43|634.03|637.18|634.78|637.68|635.28|635.18|632.78|0
1660069800000|2022-08-09 18:30:00|637.43|635.03|636.18|633.78|637.92|635.52|634.93|632.53|0
1660070100000|2022-08-09 18:35:00|635.93|633.53|634.68|632.28|637.43|635.03|634.18|631.78|0
1660070400000|2022-08-09 18:40:00|634.18|631.78|635.18|632.78|635.93|633.53|634.18|631.78|0
1660070700000|2022-08-09 18:45:00|634.68|632.28|631.44|629.04|634.68|632.28|630.94|628.54|0
1660071000000|2022-08-09 18:50:00|631.19|628.79|628.69|626.29|631.69|629.29|626.2|623.8|0
1660071300000|2022-08-09 18:55:00|628.44|626.04|629.94|627.54|629.94|627.54|626.2|623.8|0
1660071600000|2022-08-09 19:00:00|630.19|627.79|631.19|628.79|631.19|628.79|627.69|625.29|0
1660071900000|2022-08-09 19:05:00|630.69|628.29|629.69|627.29|632.19|629.79|629.19|626.79|0
1660072200000|2022-08-09 19:10:00|629.94|627.54|631.94|629.54|632.43|630.03|629.94|627.54|0
1660072500000|2022-08-09 19:15:00|631.69|629.29|627.94|625.54|631.94|629.54|627.69|625.29|0
1660072800000|2022-08-09 19:20:00|628.44|626.04|624.2|621.8|628.44|626.04|623.7|621.3|0
1660073100000|2022-08-09 19:25:00|623.95|621.55|625.2|622.8|625.7|623.3|622.95|620.55|0
1660073400000|2022-08-09 19:30:00|625.7|623.3|625.95|623.55|626.45|624.05|623.7|621.3|0
1660073700000|2022-08-09 19:35:00|625.7|623.3|626.2|623.8|627.44|625.04|624.7|622.3|0
1660074000000|2022-08-09 19:40:00|626.45|624.05|630.19|627.79|630.44|628.04|624.7|622.3|0
1660074300000|2022-08-09 19:45:00|629.94|627.54|628.69|626.29|632.18|629.78|628.44|626.04|0
1660074600000|2022-08-09 19:50:00|628.44|626.04|628.44|626.04|629.44|627.04|624.7|622.3|0
1660074900000|2022-08-09 19:55:00|628.19|625.79|626.7|624.3|631.19|628.79|626.45|624.05|0
1660075200000|2022-08-09 20:00:00|626.2|623.8|623.2|620.8|626.2|623.8|622.46|620.06|0
1660075500000|2022-08-09 20:05:00|622.21|619.81|623.95|621.55|624.45|622.05|622.21|619.81|0
1660075800000|2022-08-09 20:10:00|623.7|621.3|623.45|621.05|623.95|621.55|622.7|620.3|0
1660076100000|2022-08-09 20:15:00|623.65|620.85|624.9|622.1|625.65|622.85|623.65|620.85|0
1660076400000|2022-08-09 20:20:00|624.65|621.85|623.9|621.1|624.9|622.1|623.9|621.1|0
1660076700000|2022-08-09 20:25:00|624.03|621.23|623.65|620.85|624.4|621.6|623.65|620.85|0
1660077000000|2022-08-09 20:30:00|623.78|620.98|624.15|621.35|624.4|621.6|623.65|620.85|0
1660077300000|2022-08-09 20:35:00|623.9|621.1|623.4|620.6|624.15|621.35|623.4|620.6|0
1660077600000|2022-08-09 20:40:00|623.65|620.85|623.28|620.48|623.65|620.85|623.15|620.35|0
1660077900000|2022-08-09 20:45:00|623.4|620.6|623.15|620.35|624.15|621.35|622.9|620.1|0
1660078200000|2022-08-09 20:50:00|623.03|620.23|622.9|620.1|623.65|620.85|622.9|620.1|0
1660078500000|2022-08-09 20:55:00|622.65|619.85|622.04|619.24|622.9|620.1|621.91|619.11|0
1660078800000|2022-08-09 21:00:00|622.25|619.45|621.34|618.54|622.25|619.45|621.09|618.29|0
1660079100000|2022-08-09 21:05:00|621.15|618.35|621.59|618.79|621.59|618.79|621.12|618.32|0
1660079400000|2022-08-09 21:10:00|621.85|619.05|621.99|619.19|621.99|619.19|621.85|619.05|0
1660079700000|2022-08-09 21:15:00|622.07|619.27|622.07|619.27|622.14|619.34|621.99|619.19|0
1660080000000|2022-08-09 21:20:00|621.99|619.19|622.07|619.27|622.07|619.27|621.99|619.19|0
1660080300000|2022-08-09 21:25:00|622.14|619.34|622.39|619.59|622.39|619.59|622.14|619.34|0
1660080600000|2022-08-09 21:30:00|622.42|619.62|622.42|619.62|622.42|619.62|622.35|619.55|0
1660080900000|2022-08-09 21:35:00|622.46|619.66|622.39|619.59|622.46|619.66|622.35|619.55|0
1660081200000|2022-08-09 21:40:00|622.5|619.7|622.64|619.84|622.64|619.84|622.46|619.66|0
1660081500000|2022-08-09 21:45:00|622.53|619.73|622.53|619.73|622.68|619.88|622.42|619.62|0
1660081800000|2022-08-09 21:50:00|622.57|619.77|623.15|620.35|623.19|620.39|622.57|619.77|0
1660082100000|2022-08-09 21:55:00|623.12|620.32|622.97|620.17|623.12|620.32|622.68|619.88|0
1660082400000|2022-08-09 22:00:00|622.78|619.98|623.9|621.1|624.9|622.1|622.53|619.73|0
1660082700000|2022-08-09 22:05:00|623.65|620.85|624.15|621.35|624.4|621.6|623.4|620.6|0
1660083000000|2022-08-09 22:10:00|624.03|621.23|623.9|621.1|624.9|622.1|623.4|620.6|0
1660083300000|2022-08-09 22:15:00|623.65|620.85|622.9|620.1|623.9|621.1|622.65|619.85|0
1660083600000|2022-08-09 22:20:00|622.65|619.85|622.9|620.1|623.03|620.23|622.4|619.6|0
1660083900000|2022-08-09 22:25:00|622.65|619.85|622.53|619.73|623.4|620.6|622.4|619.6|0
1660084200000|2022-08-09 22:30:00|622.4|619.6|623.9|621.1|624.65|621.85|622.4|619.6|0
1660084500000|2022-08-09 22:35:00|624.03|621.23|624.65|621.85|624.9|622.1|623.9|621.1|0
1660084800000|2022-08-09 22:40:00|624.4|621.6|624.65|621.85|624.9|622.1|624.28|621.48|0
1660085100000|2022-08-09 22:45:00|624.4|621.6|624.15|621.35|624.4|621.6|623.9|621.1|0
1660085400000|2022-08-09 22:50:00|624.4|621.6|623.65|620.85|624.4|621.6|623.65|620.85|0
1660085700000|2022-08-09 22:55:00|623.4|620.6|624.4|621.6|624.4|621.6|623.4|620.6|0
1660086000000|2022-08-09 23:00:00|624.65|621.85|622.65|619.85|625.15|622.35|622.65|619.85|0
1660086300000|2022-08-09 23:05:00|622.78|619.98|623.15|620.35|623.4|620.6|622.65|619.85|0
1660086600000|2022-08-09 23:10:00|622.9|620.1|622.4|619.6|622.9|620.1|622.4|619.6|0
1660086900000|2022-08-09 23:15:00|622.53|619.73|623.03|620.23|623.15|620.35|622.4|619.6|0
1660087200000|2022-08-09 23:20:00|622.9|620.1|624.15|621.35|624.15|621.35|621.9|619.1|0
1660087500000|2022-08-09 23:25:00|624.03|621.23|623.9|621.1|624.4|621.6|623.4|620.6|0
1660087800000|2022-08-09 23:30:00|624.15|621.35|624.15|621.35|624.4|621.6|623.78|620.98|0
1660088100000|2022-08-09 23:35:00|623.9|621.1|624.15|621.35|624.4|621.6|623.9|621.1|0
1660088400000|2022-08-09 23:40:00|624.03|621.23|624.65|621.85|624.9|622.1|624.03|621.23|0
1660088700000|2022-08-09 23:45:00|624.4|621.6|623.65|620.85|624.65|621.85|623.4|620.6|0
1660089000000|2022-08-09 23:50:00|623.4|620.6|622.9|620.1|623.9|621.1|622.65|619.85|0
1660089300000|2022-08-09 23:55:00|623.15|620.35|622.4|619.6|623.9|621.1|622.15|619.35|0
1660089600000|2022-08-10 00:00:00|623.15|620.35|626.39|623.59|626.89|624.09|621.65|618.85|0
1660089900000|2022-08-10 00:05:00|626.64|623.84|628.89|626.09|630.88|628.08|626.64|623.84|0
1660090200000|2022-08-10 00:10:00|629.14|626.34|629.77|626.97|629.89|627.09|628.39|625.59|0
1660090500000|2022-08-10 00:15:00|629.64|626.84|629.14|626.34|630.39|627.59|628.39|625.59|0
1660090800000|2022-08-10 00:20:00|629.39|626.59|629.02|626.22|629.89|627.09|628.39|625.59|0
1660091100000|2022-08-10 00:25:00|628.89|626.09|630.26|627.46|630.26|627.46|628.89|626.09|0
1660091400000|2022-08-10 00:30:00|630.38|627.58|629.64|626.84|630.38|627.58|628.89|626.09|0
1660091700000|2022-08-10 00:35:00|629.89|627.09|629.39|626.59|630.38|627.58|629.14|626.34|0
1660092000000|2022-08-10 00:40:00|629.52|626.72|630.26|627.46|630.38|627.58|628.39|625.59|0
1660092300000|2022-08-10 00:45:00|630.38|627.58|630.38|627.58|630.88|628.08|630.13|627.33|0
1660092600000|2022-08-10 00:50:00|630.13|627.33|630.63|627.83|630.88|628.08|629.64|626.84|0
1660092900000|2022-08-10 00:55:00|630.51|627.71|630.88|628.08|630.88|628.08|629.64|626.84|0
1660093200000|2022-08-10 01:00:00|630.63|627.83|626.89|624.09|630.63|627.83|626.89|624.09|0
1660093500000|2022-08-10 01:05:00|627.14|624.34|626.27|623.47|627.39|624.59|625.89|623.09|0
1660093800000|2022-08-10 01:10:00|626.14|623.34|625.64|622.84|626.39|623.59|624.9|622.1|0
1660094100000|2022-08-10 01:15:00|625.39|622.59|624.4|621.6|626.14|623.34|624.15|621.35|0
1660094400000|2022-08-10 01:20:00|624.15|621.35|624.15|621.35|625.14|622.34|623.78|620.98|0
1660094700000|2022-08-10 01:25:00|623.9|621.1|624.65|621.85|625.14|622.34|623.4|620.6|0
1660095000000|2022-08-10 01:30:00|624.78|621.98|624.65|621.85|625.64|622.84|624.4|621.6|0
1660095300000|2022-08-10 01:35:00|624.78|621.98|623.4|620.6|624.78|621.98|623.4|620.6|0
1660095600000|2022-08-10 01:40:00|623.53|620.73|624.4|621.6|625.39|622.59|623.4|620.6|0
1660095900000|2022-08-10 01:45:00|624.15|621.35|624.03|621.23|624.89|622.09|623.9|621.1|0
1660096200000|2022-08-10 01:50:00|624.15|621.35|625.89|623.09|625.89|623.09|624.15|621.35|0
1660096500000|2022-08-10 01:55:00|625.64|622.84|626.64|623.84|626.89|624.09|625.14|622.34|0
1660096800000|2022-08-10 02:00:00|626.89|624.09|626.77|623.97|626.89|624.09|626.27|623.47|0
1660097100000|2022-08-10 02:05:00|626.89|624.09|625.89|623.09|627.39|624.59|625.64|622.84|0
1660097400000|2022-08-10 02:10:00|625.77|622.97|627.39|624.59|627.64|624.84|625.64|622.84|0
1660097700000|2022-08-10 02:15:00|627.64|624.84|628.02|625.22|628.39|625.59|627.39|624.59|0
1660098000000|2022-08-10 02:20:00|627.89|625.09|629.14|626.34|629.14|626.34|627.14|624.34|0
1660098300000|2022-08-10 02:25:00|629.39|626.59|627.77|624.97|630.13|627.33|627.64|624.84|0
1660098600000|2022-08-10 02:30:00|627.64|624.84|630.88|628.08|631.13|628.33|627.64|624.84|0
1660098900000|2022-08-10 02:35:00|631.01|628.21|629.38|626.58|631.01|628.21|629.38|626.58|0
1660099200000|2022-08-10 02:40:00|629.63|626.83|630.88|628.08|630.88|628.08|629.02|626.22|0
1660099500000|2022-08-10 02:45:00|630.63|627.83|630.13|627.33|631.63|628.83|630.13|627.33|0
1660099800000|2022-08-10 02:50:00|630.38|627.58|627.89|625.09|630.38|627.58|627.64|624.84|0
1660100100000|2022-08-10 02:55:00|628.14|625.34|628.39|625.59|628.64|625.84|627.64|624.84|0
1660100400000|2022-08-10 03:00:00|628.14|625.34|627.64|624.84|628.39|625.59|627.14|624.34|0
1660100700000|2022-08-10 03:05:00|627.89|625.09|628.14|625.34|628.14|625.34|627.64|624.84|0
1660101000000|2022-08-10 03:10:00|628.02|625.22|627.89|625.09|628.39|625.59|627.89|625.09|0
1660101300000|2022-08-10 03:15:00|628.14|625.34|628.39|625.59|628.39|625.59|627.89|625.09|0
1660101600000|2022-08-10 03:20:00|628.14|625.34|629.38|626.58|629.63|626.83|627.89|625.09|0
1660101900000|2022-08-10 03:25:00|629.13|626.33|629.38|626.58|629.63|626.83|629.13|626.33|0
1660102200000|2022-08-10 03:30:00|629.13|626.33|628.89|626.09|629.38|626.58|628.39|625.59|0
1660102500000|2022-08-10 03:35:00|628.64|625.84|628.39|625.59|629.13|626.33|628.39|625.59|0
1660102800000|2022-08-10 03:40:00|628.64|625.84|627.89|625.09|628.89|626.09|627.89|625.09|0
1660103100000|2022-08-10 03:45:00|627.64|624.84|627.89|625.09|628.39|625.59|627.39|624.59|0
1660103400000|2022-08-10 03:50:00|627.77|624.97|628.39|625.59|628.39|625.59|627.77|624.97|0
1660103700000|2022-08-10 03:55:00|628.64|625.84|629.88|627.08|630.26|627.46|628.39|625.59|0
1660104000000|2022-08-10 04:00:00|629.63|626.83|627.64|624.84|629.63|626.83|627.64|624.84|0
1660104300000|2022-08-10 04:05:00|627.89|625.09|628.4|625.6|628.4|625.6|627.77|624.97|0
1660104600000|2022-08-10 04:10:00|628.15|625.35|627.9|625.1|628.4|625.6|627.65|624.85|0
1660104900000|2022-08-10 04:15:00|628.03|625.23|628.4|625.6|628.65|625.85|628.03|625.23|0
1660105200000|2022-08-10 04:20:00|628.15|625.35|628.9|626.1|628.9|626.1|627.9|625.1|0
1660105500000|2022-08-10 04:25:00|628.65|625.85|628.65|625.85|629.15|626.35|628.65|625.85|0
1660105800000|2022-08-10 04:30:00|628.53|625.73|628.28|625.48|628.78|625.98|628.15|625.35|0
1660106100000|2022-08-10 04:35:00|628.4|625.6|627.9|625.1|628.4|625.6|627.65|624.85|0
1660106400000|2022-08-10 04:40:00|627.65|624.85|627.65|624.85|627.78|624.98|627.65|624.85|0
1660106700000|2022-08-10 04:45:00|627.15|624.35|627.65|624.85|627.65|624.85|627.15|624.35|0
1660107000000|2022-08-10 04:50:00|627.78|624.98|627.9|625.1|628.15|625.35|627.65|624.85|0
1660107300000|2022-08-10 04:55:00|628.15|625.35|627.9|625.1|628.4|625.6|627.9|625.1|0
1660107600000|2022-08-10 05:00:00|628.15|625.35|629.15|626.35|629.15|626.35|627.65|624.85|0
1660107900000|2022-08-10 05:05:00|628.9|626.1|628.9|626.1|629.4|626.6|628.65|625.85|0
1660108200000|2022-08-10 05:10:00|629.03|626.23|629.03|626.23|629.15|626.35|628.65|625.85|0
1660108500000|2022-08-10 05:15:00|629.15|626.35|630.03|627.23|630.15|627.35|628.9|626.1|0
1660108800000|2022-08-10 05:20:00|630.15|627.35|630.15|627.35|630.39|627.59|629.9|627.1|0
1660109100000|2022-08-10 05:25:00|630.39|627.59|630.15|627.35|630.39|627.59|630.03|627.23|0
1660109400000|2022-08-10 05:30:00|629.9|627.1|629.65|626.85|629.9|627.1|629.15|626.35|0
1660109700000|2022-08-10 05:35:00|629.53|626.73|630.89|628.09|630.89|628.09|629.4|626.6|0
1660110000000|2022-08-10 05:40:00|630.77|627.97|631.14|628.34|631.14|628.34|630.64|627.84|0
1660110300000|2022-08-10 05:45:00|630.89|628.09|631.89|629.09|632.39|629.59|630.89|628.09|0
1660110600000|2022-08-10 05:50:00|631.77|628.97|632.77|629.97|632.89|630.09|631.77|628.97|0
1660110900000|2022-08-10 05:55:00|632.89|630.09|632.89|630.09|632.89|630.09|632.39|629.59|0
1660111200000|2022-08-10 06:00:00|633.14|630.34|635.88|633.08|635.88|633.08|633.14|630.34|0
1660111500000|2022-08-10 06:05:00|635.76|632.96|635.13|632.33|635.88|633.08|633.64|630.84|0
1660111800000|2022-08-10 06:10:00|634.88|632.08|634.14|631.34|635.63|632.83|633.39|630.59|0
1660112100000|2022-08-10 06:15:00|633.89|631.09|633.27|630.47|635.13|632.33|633.27|630.47|0
1660112400000|2022-08-10 06:20:00|633.39|630.59|634.52|631.72|634.64|631.84|632.64|629.84|0
1660112700000|2022-08-10 06:25:00|634.39|631.59|636.13|633.33|636.13|633.33|634.39|631.59|0
1660113000000|2022-08-10 06:30:00|635.88|633.08|635.63|632.83|635.88|633.08|634.14|631.34|0
1660113300000|2022-08-10 06:35:00|635.38|632.58|632.64|629.84|635.38|632.58|632.39|629.59|0
1660113600000|2022-08-10 06:40:00|632.89|630.09|631.64|628.84|633.14|630.34|631.64|628.84|0
1660113900000|2022-08-10 06:45:00|631.89|629.09|631.65|628.85|632.15|629.35|631.28|628.48|0
1660114200000|2022-08-10 06:50:00|631.4|628.6|631.28|628.48|632.15|629.35|631.15|628.35|0
1660114500000|2022-08-10 06:55:00|631.15|628.35|631.65|628.85|631.65|628.85|630.65|627.85|0
1660114800000|2022-08-10 07:00:00|632.03|629.23|632.9|630.1|634.39|631.59|631.15|628.35|0
1660115100000|2022-08-10 07:05:00|632.58|630.18|635.19|632.79|637.19|634.79|630.7|628.3|0
1660115400000|2022-08-10 07:10:00|635.44|633.04|631.2|628.8|635.94|633.54|630.2|627.8|0
1660115700000|2022-08-10 07:15:00|630.95|628.55|629.95|627.55|631.2|628.8|628.95|626.55|0
1660116000000|2022-08-10 07:20:00|629.7|627.3|629.45|627.05|629.7|627.3|627.96|625.56|0
1660116300000|2022-08-10 07:25:00|629.33|626.93|627.21|624.81|629.95|627.55|626.46|624.06|0
1660116600000|2022-08-10 07:30:00|627.09|624.69|625.96|623.56|627.09|624.69|624.47|622.07|0
1660116900000|2022-08-10 07:35:00|625.71|623.31|626.71|624.31|626.96|624.56|624.71|622.31|0
1660117200000|2022-08-10 07:40:00|626.84|624.44|627.34|624.94|627.71|625.31|626.21|623.81|0
1660117500000|2022-08-10 07:45:00|626.96|624.56|624.22|621.82|627.46|625.06|624.22|621.82|0
1660117800000|2022-08-10 07:50:00|623.85|621.45|623.1|620.7|624.47|622.07|621.97|619.57|0
1660118100000|2022-08-10 07:55:00|623.22|620.82|624.71|622.31|625.46|623.06|622.72|620.32|0
1660118400000|2022-08-10 08:00:00|625.21|622.81|623.97|621.57|625.96|623.56|623.22|620.82|0
1660118700000|2022-08-10 08:05:00|623.85|621.45|623.72|621.32|624.71|622.31|622.72|620.32|0
1660119000000|2022-08-10 08:10:00|623.47|621.07|622.72|620.32|623.47|621.07|622.22|619.82|0
1660119300000|2022-08-10 08:15:00|622.47|620.07|624.22|621.82|624.22|621.82|622.35|619.95|0
1660119600000|2022-08-10 08:20:00|623.97|621.57|620.72|618.32|624.34|621.94|620.23|617.83|0
1660119900000|2022-08-10 08:25:00|620.47|618.07|619.73|617.33|621.72|619.32|619.73|617.33|0
1660120200000|2022-08-10 08:30:00|618.48|616.08|615.85|613.45|618.98|616.58|615.22|612.82|0
1660120500000|2022-08-10 08:35:00|615.72|613.32|616.97|614.57|617.21|614.81|614.97|612.57|0
1660120800000|2022-08-10 08:40:00|616.85|614.45|613.22|610.82|616.85|614.45|611.23|608.83|0
1660121100000|2022-08-10 08:45:00|613.35|610.95|612.73|610.33|613.85|611.45|612.23|609.83|0
1660121400000|2022-08-10 08:50:00|612.48|610.08|612.97|610.57|613.47|611.07|612.48|610.08|0
1660121700000|2022-08-10 08:55:00|612.73|610.33|613.85|611.45|614.47|612.07|612.48|610.08|0
1660122000000|2022-08-10 09:00:00|613.72|611.32|612.48|610.08|615.22|612.82|611.98|609.58|0
1660122300000|2022-08-10 09:05:00|612.23|609.83|615.22|612.82|615.6|613.2|612.23|609.83|0
1660122600000|2022-08-10 09:10:00|615.1|612.7|614.71|612.31|615.22|612.82|613.96|611.56|0
1660122900000|2022-08-10 09:15:00|614.96|612.56|614.96|612.56|615.46|613.06|614.46|612.06|0
1660123200000|2022-08-10 09:20:00|615.21|612.81|616.21|613.81|616.21|613.81|615.21|612.81|0
1660123500000|2022-08-10 09:25:00|616.46|614.06|616.21|613.81|616.95|614.55|615.71|613.31|0
1660123800000|2022-08-10 09:30:00|616.34|613.94|616.46|614.06|616.95|614.55|615.96|613.56|0
1660124100000|2022-08-10 09:35:00|616.21|613.81|617.2|614.8|617.45|615.05|616.21|613.81|0
1660124400000|2022-08-10 09:40:00|616.95|614.55|616.95|614.55|617.45|615.05|616.21|613.81|0
1660124700000|2022-08-10 09:45:00|616.7|614.3|617.45|615.05|617.45|615.05|616.46|614.06|0
1660125000000|2022-08-10 09:50:00|617.33|614.93|617.95|615.55|618.95|616.55|617.33|614.93|0
1660125300000|2022-08-10 09:55:00|617.7|615.3|616.21|613.81|617.95|615.55|616.21|613.81|0
1660125600000|2022-08-10 10:00:00|616.34|613.94|617.83|615.43|618.2|615.8|616.21|613.81|0
1660125900000|2022-08-10 10:05:00|617.7|615.3|618.2|615.8|618.7|616.3|617.7|615.3|0
1660126200000|2022-08-10 10:10:00|618.45|616.05|617.2|614.8|618.7|616.3|617.2|614.8|0
1660126500000|2022-08-10 10:15:00|617.45|615.05|616.95|614.55|617.45|615.05|615.21|612.81|0
1660126800000|2022-08-10 10:20:00|616.7|614.3|617.2|614.8|618.08|615.68|616.7|614.3|0
1660127100000|2022-08-10 10:25:00|616.95|614.55|616.7|614.3|617.2|614.8|615.96|613.56|0
1660127400000|2022-08-10 10:30:00|616.58|614.18|617.7|615.3|618.2|615.8|616.58|614.18|0
1660127700000|2022-08-10 10:35:00|617.83|615.43|617.95|615.55|618.2|615.8|617.33|614.93|0
1660128000000|2022-08-10 10:40:00|618.08|615.68|619.45|617.05|619.45|617.05|617.7|615.3|0
1660128300000|2022-08-10 10:45:00|619.58|617.18|620.45|618.05|620.58|618.18|618.95|616.55|0
1660128600000|2022-08-10 10:50:00|620.2|617.8|619.45|617.05|620.45|618.05|618.95|616.55|0
1660128900000|2022-08-10 10:55:00|619.2|616.8|618.2|615.8|619.2|616.8|617.2|614.8|0
1660129200000|2022-08-10 11:00:00|617.95|615.55|616.7|614.3|619.2|616.8|616.58|614.18|0
1660129500000|2022-08-10 11:05:00|616.95|614.55|615.96|613.56|616.95|614.55|615.46|613.06|0
1660129800000|2022-08-10 11:10:00|615.71|613.31|617.2|614.8|617.2|614.8|615.46|613.06|0
1660130100000|2022-08-10 11:15:00|616.95|614.55|616.95|614.55|617.95|615.55|616.7|614.3|0
1660130400000|2022-08-10 11:20:00|617.2|614.8|615.96|613.56|617.7|615.3|615.46|613.06|0
1660130700000|2022-08-10 11:25:00|615.71|613.31|617.21|614.81|617.21|614.81|615.71|613.31|0
1660131000000|2022-08-10 11:30:00|617.09|614.69|615.22|612.82|617.46|615.06|614.97|612.57|0
1660131300000|2022-08-10 11:35:00|615.47|613.07|616.21|613.81|616.46|614.06|615.22|612.82|0
1660131600000|2022-08-10 11:40:00|616.46|614.06|615.72|613.32|616.71|614.31|615.47|613.07|0
1660131900000|2022-08-10 11:45:00|615.47|613.07|615.96|613.56|616.71|614.31|615.47|613.07|0
1660132200000|2022-08-10 11:50:00|615.72|613.32|615.96|613.56|616.21|613.81|614.72|612.32|0
1660132500000|2022-08-10 11:55:00|615.72|613.32|613.72|611.32|615.72|613.32|613.47|611.07|0
1660132800000|2022-08-10 12:00:00|613.47|611.07|613.22|610.82|614.72|612.32|612.97|610.57|0
1660133100000|2022-08-10 12:05:00|612.97|610.57|611.97|609.57|613.22|610.82|609.98|607.58|0
1660133400000|2022-08-10 12:10:00|611.73|609.33|610.73|608.33|611.73|609.33|610.23|607.83|0
1660133700000|2022-08-10 12:15:00|610.48|608.08|611.48|609.08|612.97|610.57|610.48|608.08|0
1660134000000|2022-08-10 12:20:00|611.73|609.33|613.97|611.57|613.97|611.57|610.73|608.33|0
1660134300000|2022-08-10 12:25:00|613.47|611.07|611.36|608.96|614.47|612.07|607.49|605.09|0
1660134600000|2022-08-10 12:30:00|612.47|610.07|561.3|558.9|612.47|610.07|552.6|550.2|0
1660134900000|2022-08-10 12:35:00|560.92|558.52|556.91|554.51|562.42|560.02|556.78|554.38|0
1660135200000|2022-08-10 12:40:00|556.78|554.38|555.79|553.39|557.53|555.13|550.81|548.41|0
1660135500000|2022-08-10 12:45:00|556.04|553.64|553.05|550.65|557.53|555.13|550.31|547.91|0
1660135800000|2022-08-10 12:50:00|553.18|550.78|556.53|554.13|556.78|554.38|553.05|550.65|0
1660136100000|2022-08-10 12:55:00|555.79|553.39|559.03|556.63|560.02|557.62|554.79|552.39|0
1660136400000|2022-08-10 13:00:00|559.52|557.12|557.28|554.88|560.77|558.37|556.29|553.89|0
1660136700000|2022-08-10 13:05:00|557.78|555.38|557.28|554.88|559.03|556.63|556.78|554.38|0
1660137000000|2022-08-10 13:10:00|557.53|555.13|562.02|559.62|562.51|560.11|557.53|555.13|0
1660137300000|2022-08-10 13:15:00|561.77|559.37|557.53|555.13|561.77|559.37|556.29|553.89|0
1660137600000|2022-08-10 13:20:00|557.78|555.38|558.53|556.13|559.52|557.12|556.53|554.13|0
1660137900000|2022-08-10 13:25:00|558.28|555.88|553.79|551.39|559.27|556.87|551.55|549.15|0
1660138200000|2022-08-10 13:30:00|552.8|550.4|561.77|559.37|562.64|560.24|552.8|550.4|0
1660138500000|2022-08-10 13:35:00|561.15|558.75|567.25|564.85|567.25|564.85|560.27|557.87|0
1660138800000|2022-08-10 13:40:00|566.25|563.85|558.28|555.88|567.75|565.35|557.03|554.63|0
1660139100000|2022-08-10 13:45:00|557.53|555.13|552.55|550.15|557.78|555.38|551.8|549.4|0
1660139400000|2022-08-10 13:50:00|551.8|549.4|560.52|558.12|560.77|558.37|551.55|549.15|0
1660139700000|2022-08-10 13:55:00|560.27|557.87|557.78|555.38|562.51|560.11|556.53|554.13|0
1660140000000|2022-08-10 14:00:00|558.53|556.13|556.04|553.64|560.77|558.37|554.04|551.64|0
1660140300000|2022-08-10 14:05:00|555.54|553.14|555.99|553.59|558.53|556.13|554.04|551.64|0
1660140600000|2022-08-10 14:10:00|555.75|553.35|562.23|559.83|563.72|561.32|554.25|551.85|0
1660140900000|2022-08-10 14:15:00|562.48|560.08|566.71|564.31|566.96|564.56|560.73|558.33|0
1660141200000|2022-08-10 14:20:00|567.21|564.81|566.71|564.31|572.45|570.05|565.22|562.82|0
1660141500000|2022-08-10 14:25:00|566.46|564.06|562.6|560.2|566.59|564.19|562.47|560.07|0
1660141800000|2022-08-10 14:30:00|563.22|560.82|558.24|555.84|564.47|562.07|557.99|555.59|0
1660142100000|2022-08-10 14:35:00|557.99|555.59|558.24|555.84|558.98|556.58|556.49|554.09|0
1660142400000|2022-08-10 14:40:00|557.99|555.59|554.25|551.85|558.49|556.09|553|550.6|0
1660142700000|2022-08-10 14:45:00|554|551.6|554.98|552.58|555.73|553.33|552.26|549.86|0
1660143000000|2022-08-10 14:50:00|554.49|552.09|553.99|551.59|554.98|552.58|551.99|549.59|0
1660143300000|2022-08-10 14:55:00|553.87|551.47|551.99|549.59|554.24|551.84|551.49|549.09|0
1660143600000|2022-08-10 15:00:00|551.49|549.09|542.28|539.88|551.49|549.09|542.28|539.88|0
1660143900000|2022-08-10 15:05:00|542.03|539.63|542.77|540.37|544.27|541.87|539.54|537.14|0
1660144200000|2022-08-10 15:10:00|542.52|540.12|547.01|544.61|549.75|547.35|542.52|540.12|0
1660144500000|2022-08-10 15:15:00|546.76|544.36|548.98|546.58|550.5|548.1|546.26|543.86|0
1660144800000|2022-08-10 15:20:00|548.73|546.33|545.24|542.84|548.98|546.58|544.99|542.59|0
1660145100000|2022-08-10 15:25:00|545.49|543.09|546.74|544.34|547.48|545.08|544.99|542.59|0
1660145400000|2022-08-10 15:30:00|546.49|544.09|546.24|543.84|546.74|544.34|543.5|541.1|0
1660145700000|2022-08-10 15:35:00|546.49|544.09|549.23|546.83|550.48|548.08|545.99|543.59|0
1660146000000|2022-08-10 15:40:00|549.48|547.08|546.74|544.34|549.48|547.08|545.99|543.59|0
1660146300000|2022-08-10 15:45:00|546.99|544.59|545.49|543.09|548.98|546.58|544.74|542.34|0
1660146600000|2022-08-10 15:50:00|545.74|543.34|544.49|542.09|548.48|546.08|544|541.6|0
1660146900000|2022-08-10 15:55:00|544.24|541.84|543.75|541.35|545.24|542.84|543.25|540.85|0
1660147200000|2022-08-10 16:00:00|543.99|541.59|544.24|541.84|544.99|542.59|542|539.6|0
1660147500000|2022-08-10 16:05:00|544.49|542.09|546.99|544.59|548.73|546.33|544.49|542.09|0
1660147800000|2022-08-10 16:10:00|546.74|544.34|547.98|545.58|547.98|545.58|545.99|543.59|0
1660148100000|2022-08-10 16:15:00|548.23|545.83|553.72|551.32|554.71|552.31|547.48|545.08|0
1660148400000|2022-08-10 16:20:00|554.21|551.81|553.97|551.57|556.46|554.06|553.22|550.82|0
1660148700000|2022-08-10 16:25:00|553.72|551.32|551.97|549.57|555.71|553.31|551.47|549.07|0
1660149000000|2022-08-10 16:30:00|551.72|549.32|550.85|548.45|552.97|550.57|550.23|547.83|0
1660149300000|2022-08-10 16:35:00|550.72|548.32|550.23|547.83|551.22|548.82|549.23|546.83|0
1660149600000|2022-08-10 16:40:00|549.98|547.58|549.98|547.58|551.97|549.57|548.98|546.58|0
1660149900000|2022-08-10 16:45:00|549.73|547.33|551.22|548.82|552.72|550.32|549.48|547.08|0
1660150200000|2022-08-10 16:50:00|551.47|549.07|549.73|547.33|552.97|550.57|549.23|546.83|0
1660150500000|2022-08-10 16:55:00|549.48|547.08|549.23|546.83|551.22|548.82|548.98|546.58|0
1660150800000|2022-08-10 17:00:00|548.98|546.58|551.72|549.32|552.72|550.32|548.98|546.58|0
1660151100000|2022-08-10 17:05:00|551.97|549.57|548.98|546.58|552.47|550.07|548.73|546.33|0
1660151400000|2022-08-10 17:10:00|548.73|546.33|546.98|544.58|548.73|546.33|546.49|544.09|0
1660151700000|2022-08-10 17:15:00|546.74|544.34|546.24|543.84|547.73|545.33|545.49|543.09|0
1660152000000|2022-08-10 17:20:00|546.49|544.09|544.99|542.59|548.23|545.83|544.99|542.59|0
1660152300000|2022-08-10 17:25:00|545.49|543.09|549.48|547.08|549.73|547.33|544.99|542.59|0
1660152600000|2022-08-10 17:30:00|549.73|547.33|549.48|547.08|552.22|549.82|547.98|545.58|0
1660152900000|2022-08-10 17:35:00|549.23|546.83|547.48|545.08|550.22|547.82|547.48|545.08|0
1660153200000|2022-08-10 17:40:00|547.73|545.33|545.74|543.34|548.23|545.83|545.74|543.34|0
1660153500000|2022-08-10 17:45:00|545.49|543.09|542.5|540.1|546.24|543.84|542.5|540.1|0
1660153800000|2022-08-10 17:50:00|542.25|539.85|542.75|540.35|543.99|541.59|542|539.6|0
1660154100000|2022-08-10 17:55:00|542.5|540.1|545.49|543.09|546.98|544.58|542.25|539.85|0
1660154400000|2022-08-10 18:00:00|545.24|542.84|543.74|541.34|547.23|544.83|543.74|541.34|0
1660154700000|2022-08-10 18:05:00|543.99|541.59|545.74|543.34|546.73|544.33|543.49|541.09|0
1660155000000|2022-08-10 18:10:00|545.99|543.59|548.73|546.33|548.73|546.33|544.99|542.59|0
1660155300000|2022-08-10 18:15:00|548.48|546.08|548.48|546.08|548.98|546.58|546.98|544.58|0
1660155600000|2022-08-10 18:20:00|548.73|546.33|548.48|546.08|548.98|546.58|546.98|544.58|0
1660155900000|2022-08-10 18:25:00|548.23|545.83|548.48|546.08|548.98|546.58|547.23|544.83|0
1660156200000|2022-08-10 18:30:00|548.23|545.83|548.48|546.08|551.47|549.07|547.98|545.58|0
1660156500000|2022-08-10 18:35:00|548.36|545.96|548.48|546.08|549.48|547.08|546.73|544.33|0
1660156800000|2022-08-10 18:40:00|548.23|545.83|547.73|545.33|548.73|546.33|546.73|544.33|0
1660157100000|2022-08-10 18:45:00|547.48|545.08|552.22|549.82|552.22|549.82|547.23|544.83|0
1660157400000|2022-08-10 18:50:00|552.97|550.57|552.47|550.07|552.97|550.57|550.72|548.32|0
1660157700000|2022-08-10 18:55:00|552.72|550.32|554.71|552.31|555.21|552.81|551.72|549.32|0
1660158000000|2022-08-10 19:00:00|555.21|552.81|551.71|549.31|556.21|553.81|551.71|549.31|0
1660158300000|2022-08-10 19:05:00|551.46|549.06|554.2|551.8|555.2|552.8|551.21|548.81|0
1660158600000|2022-08-10 19:10:00|554.45|552.05|551.21|548.81|554.45|552.05|550.46|548.06|0
1660158900000|2022-08-10 19:15:00|550.96|548.56|549.96|547.56|552.96|550.56|549.46|547.06|0
1660159200000|2022-08-10 19:20:00|549.71|547.31|547.47|545.07|550.46|548.06|547.22|544.82|0
1660159500000|2022-08-10 19:25:00|547.72|545.32|546.47|544.07|548.47|546.07|545.72|543.32|0
1660159800000|2022-08-10 19:30:00|547.22|544.82|546.22|543.82|548.22|545.82|546.22|543.82|0
1660160100000|2022-08-10 19:35:00|546.47|544.07|541.99|539.59|546.47|544.07|541.49|539.09|0
1660160400000|2022-08-10 19:40:00|541.74|539.34|538.74|536.34|543.48|541.08|538.5|536.1|0
1660160700000|2022-08-10 19:45:00|539.24|536.84|541.49|539.09|542.73|540.33|538.74|536.34|0
1660161000000|2022-08-10 19:50:00|541.74|539.34|540.99|538.59|544.23|541.83|540.74|538.34|0
1660161300000|2022-08-10 19:55:00|540.87|538.47|541.5|539.1|543.98|541.58|539.49|537.09|0
1660161600000|2022-08-10 20:00:00|542.5|540.1|542.75|540.35|543|540.6|540.5|538.1|0
1660161900000|2022-08-10 20:05:00|543|540.6|542.5|540.1|543.25|540.85|542.25|539.85|0
1660162200000|2022-08-10 20:10:00|542.75|540.35|543.49|541.09|543.74|541.34|542|539.6|0
1660162500000|2022-08-10 20:15:00|543.45|540.65|541.45|538.65|543.45|540.65|541.2|538.4|0
1660162800000|2022-08-10 20:20:00|541.2|538.4|540.95|538.15|541.45|538.65|540.95|538.15|0
1660163100000|2022-08-10 20:25:00|541.2|538.4|540.21|537.41|541.2|538.4|540.21|537.41|0
1660163400000|2022-08-10 20:30:00|540.46|537.66|538.96|536.16|540.46|537.66|538.46|535.66|0
1660164000000|2022-08-10 20:40:00|539.21|536.41|539.21|536.41|539.46|536.66|538.71|535.91|0
1660164300000|2022-08-10 20:45:00|539.46|536.66|539.71|536.91|539.71|536.91|539.46|536.66|0
1660164600000|2022-08-10 20:50:00|539.96|537.16|539.96|537.16|539.96|537.16|539.96|537.16|0
1660164900000|2022-08-10 20:55:00|540.21|537.41|540.83|538.03|541.08|538.28|540.21|537.41|0
1660165200000|2022-08-10 21:00:00|540.88|538.08|540.66|537.86|541.07|538.27|540.66|537.86|0
1660165500000|2022-08-10 21:05:00|540.7|537.9|540.77|537.97|540.92|538.12|540.63|537.83|0
1660165800000|2022-08-10 21:10:00|540.81|538.01|540.85|538.05|540.92|538.12|540.7|537.9|0
1660166100000|2022-08-10 21:15:00|540.81|538.01|540.77|537.97|540.81|538.01|540.59|537.79|0
1660166400000|2022-08-10 21:20:00|540.74|537.94|540.77|537.97|540.92|538.12|540.74|537.94|0
1660166700000|2022-08-10 21:25:00|540.74|537.94|540.96|538.16|541.1|538.3|540.74|537.94|0
1660167000000|2022-08-10 21:30:00|540.92|538.12|541.58|538.78|541.58|538.78|540.92|538.12|0
1660167300000|2022-08-10 21:35:00|541.87|539.07|541.43|538.63|541.87|539.07|541.25|538.45|0
1660167600000|2022-08-10 21:40:00|541.47|538.67|541.43|538.63|541.47|538.67|541.43|538.63|0
1660167900000|2022-08-10 21:45:00|541.47|538.67|541.03|538.23|541.47|538.67|541.03|538.23|0
1660168200000|2022-08-10 21:50:00|541.32|538.52|541.29|538.49|541.43|538.63|541.29|538.49|0
1660168500000|2022-08-10 21:55:00|541.43|538.63|541.07|538.27|541.47|538.67|540.96|538.16|0
1660168800000|2022-08-10 22:00:00|540.83|538.03|542.2|539.4|543.19|540.39|540.83|538.03|0
1660169100000|2022-08-10 22:05:00|542.45|539.65|543.32|540.52|543.44|540.64|542.2|539.4|0
1660169400000|2022-08-10 22:10:00|543.44|540.64|543.44|540.64|544.19|541.39|543.19|540.39|0
1660169700000|2022-08-10 22:15:00|543.69|540.89|543.94|541.14|543.94|541.14|543.32|540.52|0
1660170000000|2022-08-10 22:20:00|544.07|541.27|542.95|540.15|544.07|541.27|542.7|539.9|0
1660170300000|2022-08-10 22:25:00|543.19|540.39|543.69|540.89|543.69|540.89|542.94|540.14|0
1660170600000|2022-08-10 22:30:00|543.94|541.14|543.94|541.14|544.19|541.39|543.69|540.89|0
1660170900000|2022-08-10 22:35:00|544.07|541.27|544.44|541.64|544.94|542.14|543.94|541.14|0
1660171200000|2022-08-10 22:40:00|544.32|541.52|543.82|541.02|544.69|541.89|543.19|540.39|0
1660171500000|2022-08-10 22:45:00|543.69|540.89|544.44|541.64|544.44|541.64|543.69|540.89|0
1660171800000|2022-08-10 22:50:00|544.32|541.52|544.19|541.39|544.44|541.64|544.19|541.39|0
1660172100000|2022-08-10 22:55:00|543.94|541.14|543.69|540.89|543.94|541.14|543.69|540.89|0
1660172400000|2022-08-10 23:00:00|543.94|541.14|541.95|539.15|543.94|541.14|541.45|538.65|0
1660172700000|2022-08-10 23:05:00|541.83|539.03|541.7|538.9|542.08|539.28|541.45|538.65|0
1660173000000|2022-08-10 23:10:00|541.45|538.65|541.45|538.65|541.95|539.15|541.2|538.4|0
1660173300000|2022-08-10 23:15:00|541.7|538.9|541.95|539.15|542.2|539.4|541.45|538.65|0
1660173600000|2022-08-10 23:20:00|542.2|539.4|542.2|539.4|542.69|539.89|541.7|538.9|0
1660173900000|2022-08-10 23:25:00|541.95|539.15|541.45|538.65|541.95|539.15|540.95|538.15|0
1660174200000|2022-08-10 23:30:00|541.7|538.9|541.45|538.65|541.7|538.9|540.95|538.15|0
1660174500000|2022-08-10 23:35:00|541.7|538.9|541.7|538.9|542.2|539.4|541.7|538.9|0
1660174800000|2022-08-10 23:40:00|541.45|538.65|540.95|538.15|541.7|538.9|540.7|537.9|0
1660175100000|2022-08-10 23:45:00|541.2|538.4|540.58|537.78|541.2|538.4|539.95|537.15|0
1660175400000|2022-08-10 23:50:00|540.45|537.65|538.96|536.16|540.45|537.65|538.71|535.91|0
1660175700000|2022-08-10 23:55:00|539.09|536.29|539.21|536.41|539.7|536.9|537.96|535.16|0
1660176000000|2022-08-11 00:00:00|538.96|536.16|538.46|535.66|539.21|536.41|538.21|535.41|0
1660176300000|2022-08-11 00:05:00|538.34|535.54|538.46|535.66|539.21|536.41|537.71|534.91|0
1660176600000|2022-08-11 00:10:00|538.21|535.41|537.21|534.41|538.46|535.66|536.22|533.42|0
1660176900000|2022-08-11 00:15:00|536.96|534.16|532.23|529.43|537.09|534.29|531.23|528.43|0
1660177200000|2022-08-11 00:20:00|531.48|528.68|532.23|529.43|533.23|530.43|531.48|528.68|0
1660177500000|2022-08-11 00:25:00|532.48|529.68|531.98|529.18|532.48|529.68|530.98|528.18|0
1660177800000|2022-08-11 00:30:00|532.11|529.31|533.23|530.43|533.47|530.67|531.73|528.93|0
1660178100000|2022-08-11 00:35:00|533.36|530.56|533.97|531.17|533.97|531.17|533.36|530.56|0
1660178400000|2022-08-11 00:40:00|534.22|531.42|532.48|529.68|534.47|531.67|531.98|529.18|0
1660178700000|2022-08-11 00:45:00|532.23|529.43|532.36|529.56|532.48|529.68|531.98|529.18|0
1660179000000|2022-08-11 00:50:00|532.48|529.68|531.23|528.43|534.72|531.92|531.23|528.43|0
1660179300000|2022-08-11 00:55:00|528.74|525.94|529.74|526.94|530.49|527.69|528.74|525.94|0
1660179600000|2022-08-11 01:00:00|529.87|527.07|530.62|527.82|530.98|528.18|529.87|527.07|0
1660179900000|2022-08-11 01:05:00|530.49|527.69|529.02|526.22|530.73|527.93|528.78|525.98|0
1660180200000|2022-08-11 01:10:00|528.9|526.1|527.53|524.73|529.15|526.35|527.03|524.23|0
1660180500000|2022-08-11 01:15:00|527.41|524.61|529.27|526.47|529.27|526.47|527.41|524.61|0
1660180800000|2022-08-11 01:20:00|529.52|526.72|528.18|525.38|529.52|526.72|528.05|525.25|0
1660181100000|2022-08-11 01:25:00|528.29|525.49|528.05|525.25|528.29|525.49|527.68|524.88|0
1660181400000|2022-08-11 01:30:00|528.29|525.49|531.28|528.48|531.78|528.98|528.05|525.25|0
1660181700000|2022-08-11 01:35:00|531.03|528.23|530.53|527.73|531.78|528.98|530.29|527.49|0
1660182000000|2022-08-11 01:40:00|530.78|527.98|531.28|528.48|531.53|528.73|529.79|526.99|0
1660182300000|2022-08-11 01:45:00|531.16|528.36|531.28|528.48|531.53|528.73|530.78|527.98|0
1660182600000|2022-08-11 01:50:00|531.53|528.73|531.53|528.73|531.91|529.11|531.03|528.23|0
1660182900000|2022-08-11 01:55:00|531.78|528.98|531.53|528.73|532.28|529.48|531.53|528.73|0
1660183200000|2022-08-11 02:00:00|531.66|528.86|532.16|529.36|532.28|529.48|531.53|528.73|0
1660183500000|2022-08-11 02:05:00|532.03|529.23|532.52|529.72|532.77|529.97|532.03|529.23|0
1660183800000|2022-08-11 02:10:00|532.65|529.85|532.28|529.48|532.65|529.85|531.53|528.73|0
1660184100000|2022-08-11 02:15:00|532.03|529.23|532.03|529.23|532.28|529.48|531.78|528.98|0
1660184400000|2022-08-11 02:20:00|531.78|528.98|530.78|527.98|532.28|529.48|530.78|527.98|0
1660184700000|2022-08-11 02:25:00|530.53|527.73|529.79|526.99|530.53|527.73|529.04|526.24|0
1660185000000|2022-08-11 02:30:00|529.54|526.74|529.54|526.74|530.04|527.24|529.04|526.24|0
1660185300000|2022-08-11 02:35:00|529.79|526.99|530.03|527.23|530.28|527.48|529.54|526.74|0
1660185600000|2022-08-11 02:40:00|530.28|527.48|532.77|529.97|533.02|530.22|530.28|527.48|0
1660185900000|2022-08-11 02:45:00|532.52|529.72|532.77|529.97|532.77|529.97|532.52|529.72|0
1660186200000|2022-08-11 02:50:00|532.9|530.1|532.77|529.97|533.27|530.47|532.77|529.97|0
1660186500000|2022-08-11 02:55:00|532.9|530.1|532.4|529.6|533.02|530.22|532.27|529.47|0
1660186800000|2022-08-11 03:00:00|532.27|529.47|532.27|529.47|532.4|529.6|531.91|529.11|0
1660187100000|2022-08-11 03:05:00|532.15|529.35|531.78|528.98|532.27|529.47|531.28|528.48|0
1660187400000|2022-08-11 03:10:00|532.03|529.23|529.79|526.99|532.03|529.23|529.79|526.99|0
1660187700000|2022-08-11 03:15:00|529.54|526.74|530.28|527.48|530.53|527.73|528.79|525.99|0
1660188000000|2022-08-11 03:20:00|530.53|527.73|530.28|527.48|530.78|527.98|530.03|527.23|0
1660188300000|2022-08-11 03:25:00|530.03|527.23|529.29|526.49|530.28|527.48|529.29|526.49|0
1660188600000|2022-08-11 03:30:00|529.42|526.62|529.17|526.37|529.78|526.98|529.17|526.37|0
1660188900000|2022-08-11 03:35:00|529.04|526.24|529.04|526.24|529.54|526.74|528.29|525.49|0
1660189200000|2022-08-11 03:40:00|529.29|526.49|528.54|525.74|529.29|526.49|528.54|525.74|0
1660189500000|2022-08-11 03:45:00|528.79|525.99|529.04|526.24|529.91|527.11|528.79|525.99|0
1660189800000|2022-08-11 03:50:00|528.79|525.99|528.04|525.24|529.04|526.24|527.79|524.99|0
1660190100000|2022-08-11 03:55:00|527.79|524.99|529.29|526.49|529.78|526.98|527.79|524.99|0
1660190400000|2022-08-11 04:00:00|529.54|526.74|529.54|526.74|529.78|526.98|529.04|526.24|0
1660190700000|2022-08-11 04:05:00|529.29|526.49|529.29|526.49|529.78|526.98|528.54|525.74|0
1660191000000|2022-08-11 04:10:00|529.42|526.62|530.03|527.23|530.03|527.23|529.29|526.49|0
1660191300000|2022-08-11 04:15:00|529.78|526.98|530.03|527.23|530.28|527.48|529.78|526.98|0
1660191600000|2022-08-11 04:20:00|530.28|527.48|530.16|527.36|530.28|527.48|530.03|527.23|0
1660191900000|2022-08-11 04:25:00|530.28|527.48|530.16|527.36|530.78|527.98|530.03|527.23|0
1660192200000|2022-08-11 04:30:00|530.28|527.48|529.29|526.49|530.28|527.48|529.04|526.24|0
1660192500000|2022-08-11 04:35:00|529.04|526.24|530.53|527.73|530.53|527.73|529.04|526.24|0
1660192800000|2022-08-11 04:40:00|530.41|527.61|531.28|528.48|531.28|528.48|530.41|527.61|0
1660193100000|2022-08-11 04:45:00|531.41|528.61|532.02|529.22|532.02|529.22|530.78|527.98|0
1660193400000|2022-08-11 04:50:00|532.27|529.47|531.52|528.72|532.27|529.47|531.52|528.72|0
1660193700000|2022-08-11 04:55:00|531.41|528.61|532.27|529.47|532.27|529.47|531.41|528.61|0
1660194000000|2022-08-11 05:00:00|532.52|529.72|531.77|528.97|532.77|529.97|531.77|528.97|0
1660194300000|2022-08-11 05:05:00|531.65|528.85|531.52|528.72|531.77|528.97|530.78|527.98|0
1660194600000|2022-08-11 05:10:00|531.77|528.97|532.52|529.72|532.52|529.72|531.28|528.48|0
1660194900000|2022-08-11 05:15:00|532.4|529.6|532.15|529.35|532.52|529.72|532.02|529.22|0
1660195200000|2022-08-11 05:20:00|532.02|529.22|531.28|528.48|532.52|529.72|531.28|528.48|0
1660195500000|2022-08-11 05:25:00|530.78|527.98|531.16|528.36|532.27|529.47|530.78|527.98|0
1660195800000|2022-08-11 05:30:00|531.03|528.23|530.78|527.98|531.28|528.48|530.28|527.48|0
1660196100000|2022-08-11 05:35:00|530.53|527.73|530.03|527.23|531.03|528.23|529.78|526.98|0
1660196400000|2022-08-11 05:40:00|529.91|527.11|530.03|527.23|530.78|527.98|529.66|526.86|0
1660196700000|2022-08-11 05:45:00|529.78|526.98|529.91|527.11|530.28|527.48|529.28|526.48|0
1660197000000|2022-08-11 05:50:00|529.78|526.98|531.52|528.72|531.52|528.72|529.78|526.98|0
1660197300000|2022-08-11 05:55:00|531.77|528.97|530.28|527.48|531.77|528.97|530.28|527.48|0
1660197600000|2022-08-11 06:00:00|529.78|526.98|533.27|530.47|533.76|530.96|529.28|526.48|0
1660197900000|2022-08-11 06:05:00|533.51|530.71|532.27|529.47|534.26|531.46|531.9|529.1|0
1660198200000|2022-08-11 06:10:00|532.02|529.22|531.77|528.97|532.27|529.47|531.27|528.47|0
1660198500000|2022-08-11 06:15:00|532.02|529.22|529.31|526.51|532.27|529.47|529.06|526.26|0
1660198800000|2022-08-11 06:20:00|529.56|526.76|527.02|524.22|529.81|527.01|526.27|523.47|0
1660199100000|2022-08-11 06:25:00|527.27|524.47|528.26|525.46|529.01|526.21|526.9|524.1|0
1660199400000|2022-08-11 06:30:00|528.01|525.21|528.26|525.46|528.26|525.46|527.02|524.22|0
1660199700000|2022-08-11 06:35:00|528.01|525.21|522.54|519.74|528.01|525.21|522.29|519.49|0
1660200000000|2022-08-11 06:40:00|522.79|519.99|523.41|520.61|524.28|521.48|522.04|519.24|0
1660200300000|2022-08-11 06:45:00|523.28|520.48|523.04|520.24|523.78|520.98|522.29|519.49|0
1660200600000|2022-08-11 06:50:00|522.54|519.74|521.54|518.74|522.79|519.99|519.8|517|0
1660200900000|2022-08-11 06:55:00|522.04|519.24|524.28|521.48|524.53|521.73|522.04|519.24|0
1660201200000|2022-08-11 07:00:00|524.53|521.73|528.26|525.46|528.76|525.96|524.03|521.23|0
1660201500000|2022-08-11 07:05:00|528.56|526.16|528.06|525.66|529.06|526.66|527.07|524.67|0
1660201800000|2022-08-11 07:10:00|528.31|525.91|525.08|522.68|528.94|526.54|525.08|522.68|0
1660202100000|2022-08-11 07:15:00|525.2|522.8|526.07|523.67|526.32|523.92|524.08|521.68|0
1660202400000|2022-08-11 07:20:00|526.32|523.92|525.57|523.17|526.32|523.92|524.83|522.43|0
1660202700000|2022-08-11 07:25:00|526.07|523.67|530.05|527.65|530.05|527.65|525.32|522.92|0
1660203000000|2022-08-11 07:30:00|530.3|527.9|529.56|527.16|531.3|528.9|528.06|525.66|0
1660203300000|2022-08-11 07:35:00|529.31|526.91|530.3|527.9|531.3|528.9|529.31|526.91|0
1660203600000|2022-08-11 07:40:00|530.55|528.15|531.3|528.9|532.79|530.39|530.05|527.65|0
1660203900000|2022-08-11 07:45:00|531.55|529.15|532.29|529.89|532.79|530.39|530.93|528.53|0
1660204200000|2022-08-11 07:50:00|532.54|530.14|531.8|529.4|534.04|531.64|531.55|529.15|0
1660204500000|2022-08-11 07:55:00|532.04|529.64|530.93|528.53|532.04|529.64|530.3|527.9|0
1660204800000|2022-08-11 08:00:00|531.05|528.65|534.04|531.64|534.04|531.64|531.05|528.65|0
1660205100000|2022-08-11 08:05:00|534.78|532.38|534.04|531.64|535.28|532.88|533.29|530.89|0
1660205400000|2022-08-11 08:10:00|533.79|531.39|533.42|531.02|534.04|531.64|532.79|530.39|0
1660205700000|2022-08-11 08:15:00|533.79|531.39|531.8|529.4|533.79|531.39|531.55|529.15|0
1660206000000|2022-08-11 08:20:00|531.55|529.15|534.04|531.64|534.29|531.89|531.55|529.15|0
1660206300000|2022-08-11 08:25:00|533.79|531.39|535.53|533.13|535.66|533.26|533.79|531.39|0
1660206600000|2022-08-11 08:30:00|535.28|532.88|534.53|532.13|536.78|534.38|533.54|531.14|0
1660206900000|2022-08-11 08:35:00|534.29|531.89|535|532.6|535.12|532.72|533.13|530.73|0
1660207200000|2022-08-11 08:40:00|534.87|532.47|534.38|531.98|535.62|533.22|533.63|531.23|0
1660207500000|2022-08-11 08:45:00|534.62|532.22|535.62|533.22|536.12|533.72|534.38|531.98|0
1660207800000|2022-08-11 08:50:00|535.87|533.47|536.12|533.72|538.36|535.96|535.62|533.22|0
1660208100000|2022-08-11 08:55:00|536.37|533.97|532.88|530.48|536.61|534.21|532.63|530.23|0
1660208400000|2022-08-11 09:00:00|532.63|530.23|531.89|529.49|532.76|530.36|530.89|528.49|0
1660208700000|2022-08-11 09:05:00|532.02|529.62|534.38|531.98|534.62|532.22|531.14|528.74|0
1660209000000|2022-08-11 09:10:00|534.5|532.1|534.13|531.73|534.75|532.35|532.88|530.48|0
1660209300000|2022-08-11 09:15:00|534.5|532.1|533.38|530.98|534.87|532.47|532.39|529.99|0
1660209600000|2022-08-11 09:20:00|533.88|531.48|533.38|530.98|533.88|531.48|531.77|529.37|0
1660209900000|2022-08-11 09:25:00|533.88|531.48|531.39|528.99|533.88|531.48|530.77|528.37|0
1660210200000|2022-08-11 09:30:00|531.52|529.12|527.41|525.01|531.77|529.37|527.41|525.01|0
1660210500000|2022-08-11 09:35:00|527.29|524.89|528.65|526.25|528.9|526.5|526.42|524.02|0
1660210800000|2022-08-11 09:40:00|528.4|526|527.16|524.76|530.14|527.74|526.91|524.51|0
1660211100000|2022-08-11 09:45:00|527.04|524.64|526.3|523.9|528.16|525.76|525.8|523.4|0
1660211400000|2022-08-11 09:50:00|526.17|523.77|527.66|525.26|527.91|525.51|525.92|523.52|0
1660211700000|2022-08-11 09:55:00|527.91|525.51|528.16|525.76|528.65|526.25|527.16|524.76|0
1660212000000|2022-08-11 10:00:00|527.91|525.51|530.02|527.62|530.64|528.24|527.91|525.51|0
1660212300000|2022-08-11 10:05:00|530.14|527.74|531.14|528.74|531.27|528.87|529.9|527.5|0
1660212600000|2022-08-11 10:10:00|531.39|528.99|530.02|527.62|531.39|528.99|529.9|527.5|0
1660212900000|2022-08-11 10:15:00|530.14|527.74|530.89|528.49|531.88|529.48|530.02|527.62|0
1660213200000|2022-08-11 10:20:00|531.14|528.74|531.64|529.24|532.38|529.98|531.14|528.74|0
1660213500000|2022-08-11 10:25:00|531.76|529.36|530.39|527.99|532.26|529.86|530.14|527.74|0
1660213800000|2022-08-11 10:30:00|530.64|528.24|529.4|527|530.64|528.24|528.65|526.25|0
1660214100000|2022-08-11 10:35:00|529.15|526.75|529.89|527.49|531.64|529.24|529.15|526.75|0
1660214400000|2022-08-11 10:40:00|529.65|527.25|531.14|528.74|531.14|528.74|529.15|526.75|0
1660214700000|2022-08-11 10:45:00|530.89|528.49|529.65|527.25|530.89|528.49|528.15|525.75|0
1660215000000|2022-08-11 10:50:00|529.4|527|529.89|527.49|531.63|529.23|529.28|526.88|0
1660215300000|2022-08-11 10:55:00|529.65|527.25|529.15|526.75|529.89|527.49|527.66|525.26|0
1660215600000|2022-08-11 11:00:00|528.9|526.5|528.65|526.25|530.39|527.99|528.65|526.25|0
1660215900000|2022-08-11 11:05:00|528.78|526.38|527.16|524.76|528.78|526.38|527.16|524.76|0
1660216200000|2022-08-11 11:10:00|527.41|525.01|527.9|525.5|529.4|527|527.16|524.76|0
1660216500000|2022-08-11 11:15:00|527.66|525.26|527.16|524.76|528.4|526|526.91|524.51|0
1660216800000|2022-08-11 11:20:00|526.91|524.51|529.4|527|529.64|527.24|526.91|524.51|0
1660217100000|2022-08-11 11:25:00|528.9|526.5|526.91|524.51|528.9|526.5|526.91|524.51|0
1660217400000|2022-08-11 11:30:00|527.16|524.76|526.16|523.76|527.41|525.01|525.67|523.27|0
1660217700000|2022-08-11 11:35:00|525.91|523.51|522.44|520.04|526.16|523.76|521.94|519.54|0
1660218000000|2022-08-11 11:40:00|522.68|520.28|522.93|520.53|523.93|521.53|522.43|520.03|0
1660218300000|2022-08-11 11:45:00|522.68|520.28|523.18|520.78|523.93|521.53|521.94|519.54|0
1660218600000|2022-08-11 11:50:00|523.43|521.03|523.14|520.74|523.68|521.28|521.94|519.54|0
1660218900000|2022-08-11 11:55:00|523.39|520.99|523.15|520.75|524.64|522.24|522.9|520.5|0
1660219200000|2022-08-11 12:00:00|522.9|520.5|520.42|518.02|522.9|520.5|518.68|516.28|0
1660219500000|2022-08-11 12:05:00|520.17|517.77|520.67|518.27|521.41|519.01|519.92|517.52|0
1660219800000|2022-08-11 12:10:00|520.91|518.51|517.68|515.28|520.91|518.51|517.68|515.28|0
1660220100000|2022-08-11 12:15:00|518.18|515.78|516.94|514.54|518.18|515.78|515.94|513.54|0
1660220400000|2022-08-11 12:20:00|516.69|514.29|516.19|513.79|517.43|515.03|515.2|512.8|0
1660220700000|2022-08-11 12:25:00|516.44|514.04|516.69|514.29|517.19|514.79|515.69|513.29|0
1660221000000|2022-08-11 12:30:00|516.19|513.79|518.43|516.03|519.67|517.27|508.12|505.72|0
1660221300000|2022-08-11 12:35:00|518.68|516.28|512.46|510.06|520.42|518.02|511.47|509.07|0
1660221600000|2022-08-11 12:40:00|512.22|509.82|512.71|510.31|513.96|511.56|511.47|509.07|0
1660221900000|2022-08-11 12:45:00|512.96|510.56|510.97|508.57|513.71|511.31|510.23|507.83|0
1660222200000|2022-08-11 12:50:00|511.22|508.82|510.23|507.83|512.22|509.82|508.24|505.84|0
1660222500000|2022-08-11 12:55:00|510.11|507.71|507.25|504.85|510.23|507.83|505.76|503.36|0
1660222800000|2022-08-11 13:00:00|507|504.6|509.73|507.33|510.23|507.83|507|504.6|0
1660223100000|2022-08-11 13:05:00|509.48|507.08|510.48|508.08|511.72|509.32|509.48|507.08|0
1660223400000|2022-08-11 13:10:00|510.73|508.33|510.48|508.08|512.22|509.82|510.48|508.08|0
1660223700000|2022-08-11 13:15:00|510.72|508.32|512.96|510.56|513.46|511.06|510.72|508.32|0
1660224000000|2022-08-11 13:20:00|512.71|510.31|513.43|511.03|514.45|512.05|512.71|510.31|0
1660224300000|2022-08-11 13:25:00|513.31|510.91|510.94|508.54|513.68|511.28|509.95|507.55|0
1660224600000|2022-08-11 13:30:00|510.44|508.04|517.28|514.88|517.28|514.88|509.7|507.3|0
1660224900000|2022-08-11 13:35:00|518.4|516|514.92|512.52|518.4|516|513.67|511.27|0
1660225200000|2022-08-11 13:40:00|514.67|512.27|512.93|510.53|515.17|512.77|509.2|506.8|0
1660225500000|2022-08-11 13:45:00|513.43|511.03|509|506.6|515.3|512.9|506.52|504.12|0
1660225800000|2022-08-11 13:50:00|508.75|506.35|507.27|504.87|510.24|507.84|505.78|503.38|0
1660226100000|2022-08-11 13:55:00|507.02|504.62|507.51|505.11|509.75|507.35|506.52|504.12|0
1660226400000|2022-08-11 14:00:00|507.27|504.87|503.29|500.89|507.27|504.87|502.05|499.65|0
1660226700000|2022-08-11 14:05:00|502.8|500.4|501.56|499.16|502.8|500.4|498.58|496.18|0
1660227000000|2022-08-11 14:10:00|500.81|498.41|498.83|496.43|501.31|498.91|497.34|494.94|0
1660227300000|2022-08-11 14:15:00|498.58|496.18|492.38|489.98|498.83|496.43|491.39|488.99|0
1660227600000|2022-08-11 14:20:00|492.63|490.23|498.83|496.43|499.08|496.68|492.38|489.98|0
1660227900000|2022-08-11 14:25:00|498.58|496.18|501.56|499.16|501.56|499.16|497.84|495.44|0
1660228200000|2022-08-11 14:30:00|501.31|498.91|497.84|495.44|501.31|498.91|496.84|494.44|0
1660228500000|2022-08-11 14:35:00|497.59|495.19|499.77|497.37|500.27|497.87|493.57|491.17|0
1660228800000|2022-08-11 14:40:00|499.53|497.13|503.99|501.59|505.73|503.33|499.53|497.13|0
1660229100000|2022-08-11 14:45:00|503.75|501.35|505.98|503.58|508.46|506.06|503.5|501.1|0
1660229400000|2022-08-11 14:50:00|506.23|503.83|502.26|499.86|506.72|504.32|502.01|499.61|0
1660229700000|2022-08-11 14:55:00|502.75|500.35|504.49|502.09|506.48|504.08|502.01|499.61|0
1660230000000|2022-08-11 15:00:00|504.74|502.34|510.2|507.8|510.2|507.8|504.24|501.84|0
1660230300000|2022-08-11 15:05:00|510.45|508.05|519.4|517|521.39|518.99|508.96|506.56|0
1660230600000|2022-08-11 15:10:00|519.15|516.75|518.91|516.51|522.13|519.73|517.4|515|0
1660230900000|2022-08-11 15:15:00|518.66|516.26|527.12|524.72|527.12|524.72|515.18|512.78|0
1660231200000|2022-08-11 15:20:00|526.87|524.47|520.65|518.25|526.87|524.47|519.41|517.01|0
1660231500000|2022-08-11 15:25:00|520.4|518|518.41|516.01|522.64|520.24|517.92|515.52|0
1660231800000|2022-08-11 15:30:00|518.66|516.26|519.91|517.51|519.91|517.51|516.43|514.03|0
1660232100000|2022-08-11 15:35:00|519.66|517.26|520.65|518.25|523.39|520.99|518.17|515.77|0
1660232400000|2022-08-11 15:40:00|520.9|518.5|519.66|517.26|522.39|519.99|517.42|515.02|0
1660232700000|2022-08-11 15:45:00|519.9|517.5|523.63|521.23|525.38|522.98|519.41|517.01|0
1660233000000|2022-08-11 15:50:00|524.13|521.73|524.63|522.23|529.6|527.2|523.14|520.74|0
1660233300000|2022-08-11 15:55:00|523.88|521.48|524.63|522.23|526.12|523.72|521.89|519.49|0
1660233600000|2022-08-11 16:00:00|524.38|521.98|523.88|521.48|525.13|522.73|521.4|519|0
1660233900000|2022-08-11 16:05:00|523.63|521.23|526.87|524.47|527.12|524.72|522.89|520.49|0
1660234200000|2022-08-11 16:10:00|526.62|524.22|526.87|524.47|529.11|526.71|524.88|522.48|0
1660234500000|2022-08-11 16:15:00|526.62|524.22|524.38|521.98|528.86|526.46|522.14|519.74|0
1660234800000|2022-08-11 16:20:00|524.13|521.73|526.37|523.97|527.36|524.96|523.88|521.48|0
1660235100000|2022-08-11 16:25:00|526.62|524.22|520.4|518|526.87|524.47|520.4|518|0
1660235400000|2022-08-11 16:30:00|520.65|518.25|516.92|514.52|520.9|518.5|516.42|514.02|0
1660235700000|2022-08-11 16:35:00|517.17|514.77|518.66|516.26|518.66|516.26|516.17|513.77|0
1660236000000|2022-08-11 16:40:00|518.91|516.51|519.16|516.76|520.15|517.75|518.16|515.76|0
1660236300000|2022-08-11 16:45:00|519.41|517.01|519.65|517.25|521.64|519.24|518.91|516.51|0
1660236600000|2022-08-11 16:50:00|519.9|517.5|516.92|514.52|520.15|517.75|516.67|514.27|0
1660236900000|2022-08-11 16:55:00|517.17|514.77|517.05|514.65|518.41|516.01|516.17|513.77|0
1660237200000|2022-08-11 17:00:00|516.67|514.27|519.9|517.5|520.9|518.5|515.93|513.53|0
1660237500000|2022-08-11 17:05:00|520.15|517.75|520.4|518|520.65|518.25|517.42|515.02|0
1660237800000|2022-08-11 17:10:00|520.65|518.25|517.17|514.77|520.65|518.25|516.17|513.77|0
1660238100000|2022-08-11 17:15:00|516.67|514.27|512.45|510.05|517.66|515.26|511.45|509.05|0
1660238400000|2022-08-11 17:20:00|512.69|510.29|513.94|511.54|514.93|512.53|510.96|508.56|0
1660238700000|2022-08-11 17:25:00|514.19|511.79|515.92|513.52|516.92|514.52|513.44|511.04|0
1660239000000|2022-08-11 17:30:00|516.17|513.77|519.9|517.5|519.9|517.5|515.18|512.78|0
1660239300000|2022-08-11 17:35:00|519.65|517.25|517.91|515.51|519.65|517.25|516.67|514.27|0
1660239600000|2022-08-11 17:40:00|517.66|515.26|517.17|514.77|518.91|516.51|514.93|512.53|0
1660239900000|2022-08-11 17:45:00|517.91|515.51|520.65|518.25|521.14|518.74|517.42|515.02|0
1660240200000|2022-08-11 17:50:00|520.9|518.5|521.89|519.49|523.13|520.73|518.66|516.26|0
1660240500000|2022-08-11 17:55:00|522.14|519.74|521.14|518.74|523.13|520.73|521.14|518.74|0
1660240800000|2022-08-11 18:00:00|521.64|519.24|526.86|524.46|528.36|525.96|521.64|519.24|0
1660241100000|2022-08-11 18:05:00|527.36|524.96|528.85|526.45|529.1|526.7|526.86|524.46|0
1660241400000|2022-08-11 18:10:00|528.36|525.96|531.59|529.19|532.34|529.94|527.61|525.21|0
1660241700000|2022-08-11 18:15:00|531.84|529.44|527.36|524.96|532.84|530.44|526.62|524.22|0
1660242000000|2022-08-11 18:20:00|527.61|525.21|528.36|525.96|531.09|528.69|527.36|524.96|0
1660242300000|2022-08-11 18:25:00|528.61|526.21|528.61|526.21|529.85|527.45|527.36|524.96|0
1660242600000|2022-08-11 18:30:00|528.85|526.45|534.08|531.68|534.58|532.18|528.11|525.71|0
1660242900000|2022-08-11 18:35:00|533.83|531.43|534.33|531.93|535.08|532.68|531.59|529.19|0
1660243200000|2022-08-11 18:40:00|534.58|532.18|535.32|532.92|537.32|534.92|533.58|531.18|0
1660243500000|2022-08-11 18:45:00|535.57|533.17|537.07|534.67|537.81|535.41|534.58|532.18|0
1660243800000|2022-08-11 18:50:00|536.82|534.42|545.03|542.63|545.03|542.63|536.82|534.42|0
1660244100000|2022-08-11 18:55:00|544.79|542.39|539.06|536.66|545.03|542.63|537.81|535.41|0
1660244400000|2022-08-11 19:00:00|539.31|536.91|539.56|537.16|542.05|539.65|538.56|536.16|0
1660244700000|2022-08-11 19:05:00|539.8|537.4|541.55|539.15|545.03|542.63|539.56|537.16|0
1660245000000|2022-08-11 19:10:00|541.3|538.9|544.56|542.16|548.54|546.14|540.3|537.9|0
1660245300000|2022-08-11 19:15:00|545.06|542.66|541.57|539.17|546.05|543.65|540.58|538.18|0
1660245600000|2022-08-11 19:20:00|541.82|539.42|543.56|541.16|543.56|541.16|540.08|537.68|0
1660245900000|2022-08-11 19:25:00|543.81|541.41|541.57|539.17|543.81|541.41|540.33|537.93|0
1660246200000|2022-08-11 19:30:00|541.32|538.92|538.34|535.94|543.31|540.91|537.34|534.94|0
1660246500000|2022-08-11 19:35:00|538.09|535.69|544.31|541.91|545.06|542.66|538.09|535.69|0
1660246800000|2022-08-11 19:40:00|544.06|541.66|545.06|542.66|545.8|543.4|542.32|539.92|0
1660247100000|2022-08-11 19:45:00|544.81|542.41|545.31|542.91|547.8|545.4|544.31|541.91|0
1660247400000|2022-08-11 19:50:00|547.3|544.9|539.56|537.16|547.3|544.9|539.32|536.92|0
1660247700000|2022-08-11 19:55:00|540.06|537.66|540.3|537.9|544.53|542.13|539.07|536.67|0
1660248000000|2022-08-11 20:00:00|537.06|534.66|534.82|532.42|538.05|535.65|534.82|532.42|0
1660248300000|2022-08-11 20:05:00|535.07|532.67|536.06|533.66|536.31|533.91|534.82|532.42|0
1660248600000|2022-08-11 20:10:00|536.31|533.91|536.31|533.91|537.06|534.66|535.07|532.67|0
1660248900000|2022-08-11 20:15:00|536.01|533.21|535.52|532.72|536.26|533.46|535.27|532.47|0
1660249200000|2022-08-11 20:20:00|535.27|532.47|534.65|531.85|535.52|532.72|534.27|531.47|0
1660249500000|2022-08-11 20:25:00|534.52|531.72|532.53|529.73|534.52|531.72|532.53|529.73|0
1660249800000|2022-08-11 20:30:00|532.28|529.48|533.03|530.23|533.28|530.48|532.03|529.23|0
1660250100000|2022-08-11 20:35:00|533.28|530.48|534.77|531.97|534.77|531.97|533.03|530.23|0
1660250400000|2022-08-11 20:40:00|534.52|531.72|533.28|530.48|534.52|531.72|533.28|530.48|0
1660250700000|2022-08-11 20:45:00|533.52|530.72|533.77|530.97|534.02|531.22|533.27|530.47|0
1660251000000|2022-08-11 20:50:00|533.52|530.72|534.02|531.22|534.02|531.22|533.27|530.47|0
1660251300000|2022-08-11 20:55:00|534.27|531.47|533.16|530.36|534.27|531.47|532.91|530.11|0
1660251600000|2022-08-11 21:00:00|533.31|530.51|533.6|530.8|533.6|530.8|533.31|530.51|0
1660251900000|2022-08-11 21:05:00|533.56|530.76|534.33|531.53|534.4|531.6|533.53|530.73|0
1660252200000|2022-08-11 21:10:00|534.29|531.49|534.44|531.64|534.51|531.71|534.04|531.24|0
1660252500000|2022-08-11 21:15:00|534.4|531.6|533.85|531.05|534.51|531.71|533.56|530.76|0
1660252800000|2022-08-11 21:20:00|533.67|530.87|533.93|531.13|534.33|531.53|533.67|530.87|0
1660253100000|2022-08-11 21:25:00|533.96|531.16|533.85|531.05|534.07|531.27|533.78|530.98|0
1660253400000|2022-08-11 21:30:00|533.89|531.09|533.93|531.13|533.93|531.13|533.53|530.73|0
1660253700000|2022-08-11 21:35:00|533.96|531.16|534.07|531.27|534.07|531.27|533.96|531.16|0
1660254000000|2022-08-11 21:40:00|533.96|531.16|533.96|531.16|534.11|531.31|533.89|531.09|0
1660254300000|2022-08-11 21:45:00|534.11|531.31|534.07|531.27|534.11|531.31|533.96|531.16|0
1660254600000|2022-08-11 21:50:00|533.96|531.16|534|531.2|534.11|531.31|533.93|531.13|0
1660254900000|2022-08-11 21:55:00|534.04|531.24|533.56|530.76|534.07|531.27|533.53|530.73|0
1660255200000|2022-08-11 22:00:00|533.9|531.1|536.14|533.34|536.51|533.71|532.9|530.1|0
1660255500000|2022-08-11 22:05:00|535.89|533.09|535.76|532.96|536.26|533.46|535.39|532.59|0
1660255800000|2022-08-11 22:10:00|535.51|532.71|534.77|531.97|535.76|532.96|534.77|531.97|0
1660256100000|2022-08-11 22:15:00|534.52|531.72|537.01|534.21|537.01|534.21|534.02|531.22|0
1660256400000|2022-08-11 22:20:00|536.76|533.96|536.01|533.21|536.89|534.09|535.76|532.96|0
1660256700000|2022-08-11 22:25:00|536.26|533.46|537.01|534.21|537.26|534.46|536.26|533.46|0
1660257000000|2022-08-11 22:30:00|537.26|534.46|536.26|533.46|538|535.2|536.26|533.46|0
1660257300000|2022-08-11 22:35:00|536.51|533.71|538.13|535.33|538.5|535.7|536.51|533.71|0
1660257600000|2022-08-11 22:40:00|537.75|534.95|539|536.2|539.25|536.45|537.75|534.95|0
1660257900000|2022-08-11 22:45:00|539.25|536.45|538.25|535.45|539.25|536.45|538|535.2|0
1660258200000|2022-08-11 22:50:00|538.5|535.7|538.25|535.45|538.75|535.95|538.25|535.45|0
1660258500000|2022-08-11 22:55:00|537.75|534.95|537.5|534.7|538|535.2|537.5|534.7|0
1660258800000|2022-08-11 23:00:00|537.75|534.95|538|535.2|538|535.2|537.5|534.7|0
1660259100000|2022-08-11 23:05:00|538.25|535.45|537.63|534.83|538.75|535.95|537.5|534.7|0
1660259400000|2022-08-11 23:10:00|537.5|534.7|537.5|534.7|537.75|534.95|537.25|534.45|0
1660259700000|2022-08-11 23:15:00|537.25|534.45|537.75|534.95|538|535.2|537.25|534.45|0
1660260000000|2022-08-11 23:20:00|537.88|535.08|537.25|534.45|538|535.2|537.13|534.33|0
1660260300000|2022-08-11 23:25:00|537.01|534.21|536.26|533.46|537.01|534.21|536.01|533.21|0
1660260600000|2022-08-11 23:30:00|536.51|533.71|536.76|533.96|537.5|534.7|536.51|533.71|0
1660260900000|2022-08-11 23:35:00|537.01|534.21|536.76|533.96|537.25|534.45|536.26|533.46|0
1660261200000|2022-08-11 23:40:00|537.01|534.21|537.75|534.95|538|535.2|536.76|533.96|0
1660261500000|2022-08-11 23:45:00|537.5|534.7|537|534.2|537.75|534.95|536.26|533.46|0
1660261800000|2022-08-11 23:50:00|536.76|533.96|537.5|534.7|538|535.2|536.76|533.96|0
1660262100000|2022-08-11 23:55:00|537.75|534.95|537|534.2|538|535.2|536.51|533.71|0
1660262400000|2022-08-12 00:00:00|536.26|533.46|534.76|531.96|536.26|533.46|530.78|527.98|0
1660262700000|2022-08-12 00:05:00|534.27|531.47|537.5|534.7|537.75|534.95|534.27|531.47|0
1660263000000|2022-08-12 00:10:00|537.75|534.95|537.75|534.95|539.49|536.69|537|534.2|0
1660263300000|2022-08-12 00:15:00|538|535.2|537.25|534.45|538.25|535.45|536.14|533.34|0
1660263600000|2022-08-12 00:20:00|537|534.2|537.25|534.45|538|535.2|536.76|533.96|0
1660263900000|2022-08-12 00:25:00|537.13|534.33|538|535.2|538.5|535.7|536.76|533.96|0
1660264200000|2022-08-12 00:30:00|537.75|534.95|538.5|535.7|539.25|536.45|537.5|534.7|0
1660264500000|2022-08-12 00:35:00|539|536.2|540.24|537.44|540.74|537.94|539|536.2|0
1660264800000|2022-08-12 00:40:00|540.12|537.32|540.24|537.44|540.49|537.69|539.74|536.94|0
1660265100000|2022-08-12 00:45:00|540.74|537.94|542.73|539.93|542.86|540.06|540.74|537.94|0
1660265400000|2022-08-12 00:50:00|542.48|539.68|541.74|538.94|543.23|540.43|541.24|538.44|0
1660265700000|2022-08-12 00:55:00|541.86|539.06|542.48|539.68|542.48|539.68|541.24|538.44|0
1660266000000|2022-08-12 01:00:00|542.23|539.43|541.24|538.44|542.73|539.93|541.24|538.44|0
1660266300000|2022-08-12 01:05:00|541.37|538.57|541.62|538.82|541.62|538.82|540.49|537.69|0
1660266600000|2022-08-12 01:10:00|541.73|538.93|542.23|539.43|542.73|539.93|540.74|537.94|0
1660266900000|2022-08-12 01:15:00|542.48|539.68|540.49|537.69|542.48|539.68|539.74|536.94|0
1660267200000|2022-08-12 01:20:00|540.74|537.94|538.13|535.33|540.74|537.94|538|535.2|0
1660267500000|2022-08-12 01:25:00|538.25|535.45|537.25|534.45|538.5|535.7|537.25|534.45|0
1660267800000|2022-08-12 01:30:00|537|534.2|537.25|534.45|537.5|534.7|536.75|533.95|0
1660268100000|2022-08-12 01:35:00|537.5|534.7|536.75|533.95|537.75|534.95|536.75|533.95|0
1660268400000|2022-08-12 01:40:00|536.88|534.08|538.99|536.19|539.12|536.32|536.88|534.08|0
1660268700000|2022-08-12 01:45:00|538.75|535.95|538.75|535.95|539.24|536.44|537.88|535.08|0
1660269000000|2022-08-12 01:50:00|538.99|536.19|539.49|536.69|539.99|537.19|538.75|535.95|0
1660269300000|2022-08-12 01:55:00|539.74|536.94|539.74|536.94|540.49|537.69|538.75|535.95|0
1660269600000|2022-08-12 02:00:00|539.49|536.69|539.24|536.44|539.99|537.19|538.13|535.33|0
1660269900000|2022-08-12 02:05:00|539.49|536.69|538|535.2|539.74|536.94|537.5|534.7|0
1660270200000|2022-08-12 02:10:00|538.25|535.45|538.87|536.07|538.99|536.19|537.75|534.95|0
1660270500000|2022-08-12 02:15:00|538.74|535.94|538.25|535.45|538.74|535.94|537.5|534.7|0
1660270800000|2022-08-12 02:20:00|538.38|535.58|537.25|534.45|538.5|535.7|537|534.2|0
1660271100000|2022-08-12 02:25:00|537.5|534.7|539.24|536.44|539.24|536.44|537.25|534.45|0
1660271400000|2022-08-12 02:30:00|539.12|536.32|537.75|534.95|539.12|536.32|537.25|534.45|0
1660271700000|2022-08-12 02:35:00|537.5|534.7|538.25|535.45|538.5|535.7|537|534.2|0
1660272000000|2022-08-12 02:40:00|538.38|535.58|538.5|535.7|538.74|535.94|538|535.2|0
1660272300000|2022-08-12 02:45:00|538.25|535.45|537.75|534.95|538.74|535.94|537.75|534.95|0
1660272600000|2022-08-12 02:50:00|537.5|534.7|536.75|533.95|537.63|534.83|536.25|533.45|0
1660272900000|2022-08-12 02:55:00|536.5|533.7|536.25|533.45|536.75|533.95|535.76|532.96|0
1660273200000|2022-08-12 03:00:00|536|533.2|535.26|532.46|536|533.2|534.14|531.34|0
1660273500000|2022-08-12 03:05:00|535.51|532.71|535.51|532.71|536|533.2|535.01|532.21|0
1660273800000|2022-08-12 03:10:00|535.39|532.59|536|533.2|536.25|533.45|535.39|532.59|0
1660274100000|2022-08-12 03:15:00|535.88|533.08|536|533.2|536.38|533.58|535.01|532.21|0
1660274400000|2022-08-12 03:20:00|535.88|533.08|536.5|533.7|536.5|533.7|535.51|532.71|0
1660274700000|2022-08-12 03:25:00|536.75|533.95|536.25|533.45|537|534.2|536|533.2|0
1660275000000|2022-08-12 03:30:00|536.5|533.7|536.25|533.45|536.63|533.83|536|533.2|0
1660275300000|2022-08-12 03:35:00|536.38|533.58|536.5|533.7|537.5|534.7|536.25|533.45|0
1660275600000|2022-08-12 03:40:00|536.75|533.95|535.75|532.95|536.75|533.95|535.26|532.46|0
1660275900000|2022-08-12 03:45:00|535.64|532.84|535.51|532.71|536|533.2|535.26|532.46|0
1660276200000|2022-08-12 03:50:00|535.75|532.95|535.51|532.71|536.25|533.45|535.51|532.71|0
1660276500000|2022-08-12 03:55:00|535.64|532.84|535.26|532.46|535.64|532.84|534.89|532.09|0
1660276800000|2022-08-12 04:00:00|535.51|532.71|535.01|532.21|535.51|532.71|534.26|531.46|0
1660277100000|2022-08-12 04:05:00|534.76|531.96|535.01|532.21|535.51|532.71|534.76|531.96|0
1660277400000|2022-08-12 04:10:00|534.89|532.09|535.01|532.21|535.01|532.21|534.51|531.71|0
1660277700000|2022-08-12 04:15:00|534.76|531.96|535.26|532.46|535.75|532.95|534.76|531.96|0
1660278000000|2022-08-12 04:20:00|535.51|532.71|535.75|532.95|535.75|532.95|535.26|532.46|0
1660278300000|2022-08-12 04:25:00|536|533.2|535.26|532.46|536|533.2|534.76|531.96|0
1660278600000|2022-08-12 04:30:00|535.5|532.7|536|533.2|536.5|533.7|535.5|532.7|0
1660278900000|2022-08-12 04:35:00|535.26|532.46|535.01|532.21|535.5|532.7|534.51|531.71|0
1660279200000|2022-08-12 04:40:00|535.26|532.46|534.26|531.46|535.26|532.46|534.26|531.46|0
1660279500000|2022-08-12 04:45:00|534.51|531.71|535.26|532.46|535.5|532.7|534.51|531.71|0
1660279800000|2022-08-12 04:50:00|535.5|532.7|535.5|532.7|535.75|532.95|535.01|532.21|0
1660280100000|2022-08-12 04:55:00|535.75|532.95|536.5|533.7|536.5|533.7|535.63|532.83|0
1660280400000|2022-08-12 05:00:00|536.25|533.45|534.51|531.71|536.5|533.7|533.76|530.96|0
1660280700000|2022-08-12 05:05:00|534.76|531.96|535.01|532.21|535.25|532.45|534.01|531.21|0
1660281000000|2022-08-12 05:10:00|534.76|531.96|534.39|531.59|535.5|532.7|534.01|531.21|0
1660281300000|2022-08-12 05:15:00|534.76|531.96|535.5|532.7|536.25|533.45|534.26|531.46|0
1660281600000|2022-08-12 05:20:00|535.25|532.45|534.76|531.96|535.63|532.83|534.26|531.46|0
1660281900000|2022-08-12 05:25:00|534.64|531.84|534.14|531.34|534.76|531.96|533.26|530.46|0
1660282200000|2022-08-12 05:30:00|534.26|531.46|534.26|531.46|534.51|531.71|533.01|530.21|0
1660282500000|2022-08-12 05:35:00|534.01|531.21|534.26|531.46|535.25|532.45|533.51|530.71|0
1660282800000|2022-08-12 05:40:00|534.39|531.59|535.25|532.45|535.5|532.7|534.14|531.34|0
1660283100000|2022-08-12 05:45:00|535.01|532.21|535.01|532.21|535.5|532.7|534.76|531.96|0
1660283400000|2022-08-12 05:50:00|534.76|531.96|534.01|531.21|535.01|532.21|534.01|531.21|0
1660283700000|2022-08-12 05:55:00|533.76|530.96|533.01|530.21|533.76|530.96|532.52|529.72|0
1660284000000|2022-08-12 06:00:00|532.4|529.6|531.77|528.97|533.26|530.46|531.52|528.72|0
1660284300000|2022-08-12 06:05:00|531.65|528.85|529.81|527.01|531.65|528.85|529.56|526.76|0
1660284600000|2022-08-12 06:10:00|529.69|526.89|531.31|528.51|531.55|528.75|529.69|526.89|0
1660284900000|2022-08-12 06:15:00|531.43|528.63|531.8|529|531.8|529|531.06|528.26|0
1660285200000|2022-08-12 06:20:00|531.55|528.75|533.05|530.25|533.54|530.74|531.43|528.63|0
1660285500000|2022-08-12 06:25:00|532.8|530|532.3|529.5|533.05|530.25|532.05|529.25|0
1660285800000|2022-08-12 06:30:00|532.43|529.63|531.57|528.77|532.57|529.77|531.55|528.75|0
1660286100000|2022-08-12 06:35:00|531.32|528.52|532.07|529.27|532.57|529.77|531.32|528.52|0
1660286400000|2022-08-12 06:40:00|532.32|529.52|532.07|529.27|532.32|529.52|531.57|528.77|0
1660286700000|2022-08-12 06:45:00|531.82|529.02|533.06|530.26|533.56|530.76|531.82|529.02|0
1660287000000|2022-08-12 06:50:00|533.31|530.51|532.32|529.52|533.31|530.51|532.32|529.52|0
1660287300000|2022-08-12 06:55:00|532.07|529.27|530.58|527.78|532.7|529.9|530.33|527.53|0
1660287600000|2022-08-12 07:00:00|529.83|527.03|532.82|530.02|534.06|531.26|529.83|527.03|0
1660287900000|2022-08-12 07:05:00|532.62|530.22|532.62|530.22|532.87|530.47|530.88|528.48|0
1660288200000|2022-08-12 07:10:00|532.37|529.97|531.87|529.47|532.5|530.1|530.13|527.73|0
1660288500000|2022-08-12 07:15:00|531.62|529.22|530.26|527.86|533.12|530.72|530.26|527.86|0
1660288800000|2022-08-12 07:20:00|530.13|527.73|528.64|526.24|530.13|527.73|527.03|524.63|0
1660289100000|2022-08-12 07:25:00|528.39|525.99|523.17|520.77|529.14|526.74|523.17|520.77|0
1660289400000|2022-08-12 07:30:00|523.42|521.02|522.8|520.4|524.66|522.26|522.8|520.4|0
1660289700000|2022-08-12 07:35:00|522.67|520.27|520.93|518.53|523.67|521.27|520.56|518.16|0
1660290000000|2022-08-12 07:40:00|521.18|518.78|519.94|517.54|522.42|520.02|519.57|517.17|0
1660290300000|2022-08-12 07:45:00|519.69|517.29|518.2|515.8|519.94|517.54|517.33|514.93|0
1660290600000|2022-08-12 07:50:00|517.95|515.55|515.96|513.56|517.95|515.55|515.71|513.31|0
1660290900000|2022-08-12 07:55:00|516.21|513.81|517.95|515.55|518.2|515.8|515.71|513.31|0
1660291200000|2022-08-12 08:00:00|517.45|515.05|519.19|516.79|519.19|516.79|517.2|514.8|0
1660291500000|2022-08-12 08:05:00|519.32|516.92|520.18|517.78|520.43|518.03|518.94|516.54|0
1660291800000|2022-08-12 08:10:00|520.43|518.03|518.94|516.54|521.43|519.03|518.94|516.54|0
1660292100000|2022-08-12 08:15:00|519.19|516.79|518.94|516.54|519.69|517.29|518.69|516.29|0
1660292400000|2022-08-12 08:20:00|518.69|516.29|518.2|515.8|518.69|516.29|517.7|515.3|0
1660292700000|2022-08-12 08:25:00|518.44|516.04|517.45|515.05|518.94|516.54|517.2|514.8|0
1660293000000|2022-08-12 08:30:00|517.7|515.3|517.45|515.05|517.7|515.3|515.84|513.44|0
1660293300000|2022-08-12 08:35:00|517.7|515.3|516.7|514.3|517.95|515.55|516.46|514.06|0
1660293600000|2022-08-12 08:40:00|516.46|514.06|515.21|512.81|516.7|514.3|514.47|512.07|0
1660293900000|2022-08-12 08:45:00|515.46|513.06|515.86|513.46|516.7|514.3|515.46|513.06|0
1660294200000|2022-08-12 08:50:00|515.99|513.59|518.6|516.2|518.6|516.2|515.86|513.46|0
1660294500000|2022-08-12 08:55:00|518.35|515.95|520.34|517.94|520.84|518.44|518.35|515.95|0
1660294800000|2022-08-12 09:00:00|520.22|517.82|519.09|516.69|520.34|517.94|518.85|516.45|0
1660295100000|2022-08-12 09:05:00|519.22|516.82|520.34|517.94|521.09|518.69|518.6|516.2|0
1660295400000|2022-08-12 09:10:00|520.72|518.32|519.34|516.94|520.72|518.32|518.85|516.45|0
1660295700000|2022-08-12 09:15:00|520.09|517.69|519.84|517.44|520.34|517.94|518.85|516.45|0
1660296000000|2022-08-12 09:20:00|519.97|517.57|519.84|517.44|520.34|517.94|519.09|516.69|0
1660296300000|2022-08-12 09:25:00|519.59|517.19|521.08|518.68|521.33|518.93|519.59|517.19|0
1660296600000|2022-08-12 09:30:00|521.21|518.81|519.84|517.44|521.33|518.93|519.84|517.44|0
1660296900000|2022-08-12 09:35:00|519.97|517.57|518.6|516.2|520.22|517.82|518.6|516.2|0
1660297200000|2022-08-12 09:40:00|518.35|515.95|519.22|516.82|519.34|516.94|517.6|515.2|0
1660297500000|2022-08-12 09:45:00|519.09|516.69|518.48|516.08|519.34|516.94|517.85|515.45|0
1660297800000|2022-08-12 09:50:00|518.35|515.95|516.98|514.58|518.48|516.08|516.61|514.21|0
1660298100000|2022-08-12 09:55:00|516.85|514.45|517.98|515.58|518.1|515.7|516.11|513.71|0
1660298400000|2022-08-12 10:00:00|517.85|515.45|521.08|518.68|521.83|519.43|517.85|515.45|0
1660298700000|2022-08-12 10:05:00|521.33|518.93|522.33|519.93|522.83|520.43|521.33|518.93|0
1660299000000|2022-08-12 10:10:00|522.08|519.68|523.57|521.17|524.57|522.17|522.08|519.68|0
1660299300000|2022-08-12 10:15:00|523.82|521.42|525.56|523.16|525.81|523.41|523.32|520.92|0
1660299600000|2022-08-12 10:20:00|525.31|522.91|526.06|523.66|526.56|524.16|524.95|522.55|0
1660299900000|2022-08-12 10:25:00|526.31|523.91|525.07|522.67|526.31|523.91|524.57|522.17|0
1660300200000|2022-08-12 10:30:00|524.82|522.42|523.57|521.17|525.31|522.91|523.32|520.92|0
1660300500000|2022-08-12 10:35:00|523.32|520.92|525.31|522.91|525.31|522.91|523.32|520.92|0
1660300800000|2022-08-12 10:40:00|525.07|522.67|525.81|523.41|526.81|524.41|524.32|521.92|0
1660301100000|2022-08-12 10:45:00|526.06|523.66|524.81|522.41|526.31|523.91|524.07|521.67|0
1660301400000|2022-08-12 10:50:00|524.94|522.54|524.07|521.67|525.81|523.41|524.07|521.67|0
1660301700000|2022-08-12 10:55:00|524.31|521.91|525.56|523.16|527.18|524.78|524.07|521.67|0
1660302000000|2022-08-12 11:00:00|525.81|523.41|530.04|527.64|530.04|527.64|525.81|523.41|0
1660302300000|2022-08-12 11:05:00|530.29|527.89|529.04|526.64|531.54|529.14|528.8|526.4|0
1660302600000|2022-08-12 11:10:00|528.8|526.4|527.55|525.15|530.04|527.64|527.3|524.9|0
1660302900000|2022-08-12 11:15:00|527.8|525.4|528.8|526.4|529.54|527.14|527.55|525.15|0
1660303200000|2022-08-12 11:20:00|529.04|526.64|529.54|527.14|531.29|528.89|529.04|526.64|0
1660303500000|2022-08-12 11:25:00|529.79|527.39|527.55|525.15|530.04|527.64|527.3|524.9|0
1660303800000|2022-08-12 11:30:00|527.68|525.28|526.8|524.4|528.3|525.9|526.55|524.15|0
1660304100000|2022-08-12 11:35:00|527.05|524.65|526.55|524.15|527.3|524.9|526.06|523.66|0
1660304400000|2022-08-12 11:40:00|526.68|524.28|527.8|525.4|528.3|525.9|526.55|524.15|0
1660304700000|2022-08-12 11:45:00|528.05|525.65|528.3|525.9|528.43|526.03|526.31|523.91|0
1660305000000|2022-08-12 11:50:00|528.55|526.15|525.81|523.41|529.04|526.64|525.56|523.16|0
1660305300000|2022-08-12 11:55:00|525.56|523.16|526.06|523.66|526.31|523.91|524.81|522.41|0
1660305600000|2022-08-12 12:00:00|526.31|523.91|527.3|524.9|527.68|525.28|525.56|523.16|0
1660305900000|2022-08-12 12:05:00|527.55|525.15|526.55|524.15|528.55|526.15|526.55|524.15|0
1660306200000|2022-08-12 12:10:00|526.3|523.9|525.56|523.16|527.55|525.15|525.31|522.91|0
1660306500000|2022-08-12 12:15:00|525.31|522.91|522.07|519.67|525.31|522.91|522.07|519.67|0
1660306800000|2022-08-12 12:20:00|521.82|519.42|521.82|519.42|522.32|519.92|520.08|517.68|0
1660307100000|2022-08-12 12:25:00|521.57|519.17|523.32|520.92|523.32|520.92|521.57|519.17|0
1660307400000|2022-08-12 12:30:00|523.07|520.67|520.58|518.18|523.07|520.67|519.83|517.43|0
1660307700000|2022-08-12 12:35:00|520.08|517.68|519.58|517.18|521.08|518.68|519.33|516.93|0
1660308000000|2022-08-12 12:40:00|519.33|516.93|522.82|520.42|522.82|520.42|519.22|516.82|0
1660308300000|2022-08-12 12:45:00|522.57|520.17|521.08|518.68|524.06|521.66|520.83|518.43|0
1660308600000|2022-08-12 12:50:00|520.83|518.43|520.83|518.43|521.33|518.93|519.83|517.43|0
1660308900000|2022-08-12 12:55:00|521.08|518.68|519.83|517.43|521.57|519.17|519.58|517.18|0
1660309200000|2022-08-12 13:00:00|519.58|517.18|518.59|516.19|519.83|517.43|517.59|515.19|0
1660309500000|2022-08-12 13:05:00|518.84|516.44|519.83|517.43|519.83|517.43|517.84|515.44|0
1660309800000|2022-08-12 13:10:00|519.58|517.18|515.6|513.2|521.32|518.92|515.35|512.95|0
1660310100000|2022-08-12 13:15:00|515.85|513.45|518.09|515.69|518.59|516.19|515.85|513.45|0
1660310400000|2022-08-12 13:20:00|518.59|516.19|518.97|516.57|519.58|517.18|517.59|515.19|0
1660310700000|2022-08-12 13:25:00|519.08|516.68|520.33|517.93|520.33|517.93|518.34|515.94|0
1660311000000|2022-08-12 13:30:00|520.58|518.18|521.06|518.66|523.56|521.16|518.84|516.44|0
1660311300000|2022-08-12 13:35:00|520.81|518.41|519.07|516.67|525.79|523.39|518.57|516.17|0
1660311600000|2022-08-12 13:40:00|519.32|516.92|513.59|511.19|519.32|516.92|512.35|509.95|0
1660311900000|2022-08-12 13:45:00|513.09|510.69|522.05|519.65|523.05|520.65|513.09|510.69|0
1660312200000|2022-08-12 13:50:00|521.81|519.41|518.45|516.05|522.3|519.9|515.08|512.68|0
1660312500000|2022-08-12 13:55:00|518.32|515.92|514.97|512.57|520.06|517.66|513.97|511.57|0
1660312800000|2022-08-12 14:00:00|520.56|518.16|524.05|521.65|529.77|527.37|519.44|517.04|0
1660313100000|2022-08-12 14:05:00|523.55|521.15|521.06|518.66|527.78|525.38|518.32|515.92|0
1660313400000|2022-08-12 14:10:00|521.31|518.91|519.07|516.67|521.31|518.91|514.34|511.94|0
1660313700000|2022-08-12 14:15:00|518.32|515.92|512.52|510.12|520.81|518.41|512.27|509.87|0
1660314000000|2022-08-12 14:20:00|511.77|509.37|516|513.6|516.5|514.1|511.77|509.37|0
1660314300000|2022-08-12 14:25:00|515.76|513.36|515.76|513.36|519.74|517.34|515.01|512.61|0
1660314600000|2022-08-12 14:30:00|515.51|513.11|515.88|513.48|518.75|516.35|513.26|510.86|0
1660314900000|2022-08-12 14:35:00|517|514.6|519.99|517.59|521.24|518.84|513.01|510.61|0
1660315200000|2022-08-12 14:40:00|519.74|517.34|520.74|518.34|522.48|520.08|518.74|516.34|0
1660315500000|2022-08-12 14:45:00|520.24|517.84|521.24|518.84|523.48|521.08|518.74|516.34|0
1660315800000|2022-08-12 14:50:00|520.99|518.59|517.74|515.34|521.74|519.34|516.99|514.59|0
1660316100000|2022-08-12 14:55:00|517.98|515.58|516.24|513.84|519.48|517.08|515.74|513.34|0
1660316400000|2022-08-12 15:00:00|515.74|513.34|512.25|509.85|516.99|514.59|508.27|505.87|0
1660316700000|2022-08-12 15:05:00|512|509.6|513.5|511.1|514.99|512.59|510.51|508.11|0
1660317000000|2022-08-12 15:10:00|513.75|511.35|511.01|508.61|513.75|511.35|510.01|507.61|0
1660317300000|2022-08-12 15:15:00|511.26|508.86|507.02|504.62|512.75|510.35|505.28|502.88|0
1660317600000|2022-08-12 15:20:00|506.77|504.37|505.53|503.13|506.77|504.37|503.78|501.38|0
1660317900000|2022-08-12 15:25:00|505.78|503.38|506.28|503.88|506.28|503.88|503.29|500.89|0
1660318200000|2022-08-12 15:30:00|506.03|503.63|505.03|502.63|507.02|504.62|504.29|501.89|0
1660318500000|2022-08-12 15:35:00|505.28|502.88|504.04|501.64|505.53|503.13|502.54|500.14|0
1660318800000|2022-08-12 15:40:00|504.53|502.13|506.39|503.99|507.02|504.62|504.29|501.89|0
1660319100000|2022-08-12 15:45:00|506.26|503.86|505.78|503.38|506.76|504.36|504.02|501.62|0
1660319400000|2022-08-12 15:50:00|506.28|503.88|504.79|502.39|507.53|505.13|504.79|502.39|0
1660319700000|2022-08-12 15:55:00|504.54|502.14|506.41|504.01|506.78|504.38|503.3|500.9|0
1660320000000|2022-08-12 16:00:00|506.28|503.88|502.8|500.4|506.78|504.38|502.3|499.9|0
1660320300000|2022-08-12 16:05:00|502.55|500.15|501.06|498.66|503.43|501.03|501.06|498.66|0
1660320600000|2022-08-12 16:10:00|500.81|498.41|502.05|499.65|502.05|499.65|499.31|496.91|0
1660320900000|2022-08-12 16:15:00|501.8|499.4|500.56|498.16|501.8|499.4|499.81|497.41|0
1660321200000|2022-08-12 16:20:00|500.31|497.91|498.81|496.41|501.05|498.65|498.07|495.67|0
1660321500000|2022-08-12 16:25:00|498.57|496.17|498.07|495.67|500.06|497.66|498.07|495.67|0
1660321800000|2022-08-12 16:30:00|498.32|495.92|498.81|496.41|499.81|497.41|498.07|495.67|0
1660322100000|2022-08-12 16:35:00|498.57|496.17|498.81|496.41|499.31|496.91|497.32|494.92|0
1660322400000|2022-08-12 16:40:00|499.06|496.66|498.32|495.92|500.31|497.91|498.32|495.92|0
1660322700000|2022-08-12 16:45:00|498.07|495.67|497.82|495.42|498.57|496.17|497.32|494.92|0
1660323000000|2022-08-12 16:50:00|497.57|495.17|498.32|495.92|499.06|496.66|497.07|494.67|0
1660323300000|2022-08-12 16:55:00|498.07|495.67|498.81|496.41|499.31|496.91|497.82|495.42|0
1660323600000|2022-08-12 17:00:00|498.56|496.16|498.81|496.41|499.81|497.41|497.57|495.17|0
1660323900000|2022-08-12 17:05:00|498.56|496.16|495.83|493.43|499.06|496.66|495.83|493.43|0
1660324200000|2022-08-12 17:10:00|495.58|493.18|496.32|493.92|497.07|494.67|495.33|492.93|0
1660324500000|2022-08-12 17:15:00|496.08|493.68|495.33|492.93|496.57|494.17|495.08|492.68|0
1660324800000|2022-08-12 17:20:00|495.08|492.68|495.08|492.68|495.83|493.43|494.58|492.18|0
1660325100000|2022-08-12 17:25:00|494.33|491.93|495.08|492.68|495.58|493.18|493.84|491.44|0
1660325400000|2022-08-12 17:30:00|494.83|492.43|494.08|491.68|495.83|493.43|493.59|491.19|0
1660325700000|2022-08-12 17:35:00|493.84|491.44|494.83|492.43|495.58|493.18|493.59|491.19|0
1660326000000|2022-08-12 17:40:00|495.08|492.68|494.08|491.68|495.08|492.68|493.59|491.19|0
1660326300000|2022-08-12 17:45:00|493.84|491.44|493.34|490.94|494.33|491.93|493.09|490.69|0
1660326600000|2022-08-12 17:50:00|493.09|490.69|491.6|489.2|493.34|490.94|490.35|487.95|0
1660326900000|2022-08-12 17:55:00|491.85|489.45|492.34|489.94|493.09|490.69|491.6|489.2|0
1660327200000|2022-08-12 18:00:00|492.09|489.69|492.16|489.76|492.65|490.25|491.6|489.2|0
1660327500000|2022-08-12 18:05:00|492.4|490|492.65|490.25|493.4|491|492.16|489.76|0
1660327800000|2022-08-12 18:10:00|492.9|490.5|491.41|489.01|493.4|491|491.41|489.01|0
1660328100000|2022-08-12 18:15:00|491.66|489.26|490.66|488.26|491.91|489.51|489.92|487.52|0
1660328400000|2022-08-12 18:20:00|490.91|488.51|491.16|488.76|491.66|489.26|490.42|488.02|0
1660328700000|2022-08-12 18:25:00|490.91|488.51|488.68|486.28|491.66|489.26|488.43|486.03|0
1660329000000|2022-08-12 18:30:00|488.43|486.03|482.47|480.07|488.68|486.28|482.47|480.07|0
1660329300000|2022-08-12 18:35:00|482.71|480.31|485.2|482.8|485.58|483.18|482.71|480.31|0
1660329600000|2022-08-12 18:40:00|484.95|482.55|483.96|481.56|485.45|483.05|483.71|481.31|0
1660329900000|2022-08-12 18:45:00|484.2|481.8|483.71|481.31|484.2|481.8|483.21|480.81|0
1660330200000|2022-08-12 18:50:00|483.46|481.06|484.95|482.55|485.45|483.05|482.71|480.31|0
1660330500000|2022-08-12 18:55:00|485.2|482.8|483.46|481.06|485.69|483.29|482.96|480.56|0
1660330800000|2022-08-12 19:00:00|483.71|481.31|482.22|479.82|484.45|482.05|481.47|479.07|0
1660331100000|2022-08-12 19:05:00|482.46|480.06|479.98|477.58|482.46|480.06|479.37|476.97|0
1660331400000|2022-08-12 19:10:00|479.73|477.33|477.5|475.1|479.98|477.58|476.01|473.61|0
1660331700000|2022-08-12 19:15:00|477.75|475.35|476.26|473.86|478.24|475.84|475.27|472.87|0
1660332000000|2022-08-12 19:20:00|476.51|474.11|479.24|476.84|480.48|478.08|476.26|473.86|0
1660332300000|2022-08-12 19:25:00|479.48|477.08|477.28|474.88|480.51|478.11|476.79|474.39|0
1660332600000|2022-08-12 19:30:00|477.53|475.13|479.02|476.62|479.52|477.12|476.29|473.89|0
1660332900000|2022-08-12 19:35:00|478.77|476.37|478.28|475.88|479.52|477.12|477.28|474.88|0
1660333200000|2022-08-12 19:40:00|478.03|475.63|474.55|472.15|478.28|475.88|474.31|471.91|0
1660333500000|2022-08-12 19:45:00|475.05|472.65|474.55|472.15|478.03|475.63|474.55|472.15|0
1660333800000|2022-08-12 19:50:00|473.81|471.41|474.86|472.46|476.54|474.14|473.81|471.41|0
1660334100000|2022-08-12 19:55:00|474.61|472.21|470.9|468.5|475.61|473.21|469.41|467.01|0
1660334400000|2022-08-12 20:00:00|471.64|469.24|472.14|469.74|473.13|470.73|470.9|468.5|0
1660334700000|2022-08-12 20:05:00|472.38|469.98|473.62|471.22|473.87|471.47|472.14|469.74|0
1660335000000|2022-08-12 20:10:00|473.87|471.47|473.13|470.73|473.87|471.47|472.88|470.48|0
1660523700000|2022-08-15 00:35:00|479.96|477.16|480.95|478.15|480.95|478.15|479.96|477.16|0
1660524000000|2022-08-15 00:40:00|481.2|478.4|480.7|477.9|481.7|478.9|480.7|477.9|0
1660524300000|2022-08-15 00:45:00|480.58|477.78|479.71|476.91|480.95|478.15|479.46|476.66|0
1660524600000|2022-08-15 00:50:00|479.59|476.79|478.96|476.16|480.21|477.41|478.96|476.16|0
1660524900000|2022-08-15 00:55:00|479.09|476.29|480.21|477.41|480.21|477.41|478.72|475.92|0
1660525200000|2022-08-15 01:00:00|480.33|477.53|481.33|478.53|481.45|478.65|479.46|476.66|0
1660525500000|2022-08-15 01:05:00|481.45|478.65|482.82|480.02|482.82|480.02|481.2|478.4|0
1660525800000|2022-08-15 01:10:00|482.69|479.89|483.43|480.63|483.68|480.88|482.44|479.64|0
1660526100000|2022-08-15 01:15:00|483.31|480.51|482.19|479.39|483.43|480.63|482.19|479.39|0
1660526400000|2022-08-15 01:20:00|482.44|479.64|480.95|478.15|483.18|480.38|480.95|478.15|0
1660526700000|2022-08-15 01:25:00|480.7|477.9|480.45|477.65|481.45|478.65|480.33|477.53|0
1660527000000|2022-08-15 01:30:00|480.58|477.78|479.46|476.66|480.7|477.9|479.21|476.41|0
1660527300000|2022-08-15 01:35:00|479.21|476.41|479.46|476.66|479.46|476.66|478.22|475.42|0
1660527600000|2022-08-15 01:40:00|479.21|476.41|477.47|474.67|479.21|476.41|477.47|474.67|0
1660527900000|2022-08-15 01:45:00|477.6|474.8|476.73|473.93|477.85|475.05|475.99|473.19|0
1660528200000|2022-08-15 01:50:00|476.48|473.68|476.73|473.93|476.73|473.93|475.99|473.19|0
1660528500000|2022-08-15 01:55:00|476.48|473.68|476.23|473.43|477.23|474.43|476.23|473.43|0
1660528800000|2022-08-15 02:00:00|475.98|473.18|478.22|475.42|478.22|475.42|475.98|473.18|0
1660529100000|2022-08-15 02:05:00|478.47|475.67|478.96|476.16|479.46|476.66|478.22|475.42|0
1660529400000|2022-08-15 02:10:00|479.21|476.41|481.44|478.64|481.44|478.64|479.21|476.41|0
1660529700000|2022-08-15 02:15:00|481.57|478.77|482.93|480.13|482.93|480.13|481.2|478.4|0
1660530000000|2022-08-15 02:20:00|483.43|480.63|481.69|478.89|483.43|480.63|481.69|478.89|0
1660530300000|2022-08-15 02:25:00|481.94|479.14|481.69|478.89|482.32|479.52|481.19|478.39|0
1660530600000|2022-08-15 02:30:00|481.57|478.77|481.69|478.89|482.81|480.01|481.44|478.64|0
1660530900000|2022-08-15 02:35:00|481.82|479.02|482.19|479.39|482.19|479.39|481.69|478.89|0
1660531200000|2022-08-15 02:40:00|481.94|479.14|481.69|478.89|482.19|479.39|481.69|478.89|0
1660531500000|2022-08-15 02:45:00|481.82|479.02|482.43|479.63|482.81|480.01|481.69|478.89|0
1660531800000|2022-08-15 02:50:00|482.68|479.88|482.43|479.63|483.43|480.63|482.43|479.63|0
1660532100000|2022-08-15 02:55:00|482.19|479.39|482.68|479.88|483.18|480.38|482.19|479.39|0
1660532400000|2022-08-15 03:00:00|482.93|480.13|482.93|480.13|483.18|480.38|482.43|479.63|0
1660532700000|2022-08-15 03:05:00|483.18|480.38|481.94|479.14|483.18|480.38|481.44|478.64|0
1660533000000|2022-08-15 03:10:00|481.69|478.89|480.2|477.4|481.69|478.89|479.7|476.9|0
1660533300000|2022-08-15 03:15:00|479.95|477.15|480.45|477.65|480.94|478.14|479.95|477.15|0
1660533600000|2022-08-15 03:20:00|480.33|477.53|480.94|478.14|481.19|478.39|480.2|477.4|0
1660533900000|2022-08-15 03:25:00|480.7|477.9|480.45|477.65|480.7|477.9|480.2|477.4|0
1660534200000|2022-08-15 03:30:00|480.2|477.4|480.7|477.9|480.7|477.9|479.95|477.15|0
1660534500000|2022-08-15 03:35:00|480.94|478.14|480.94|478.14|481.69|478.89|480.7|477.9|0
1660534800000|2022-08-15 03:40:00|480.7|477.9|480.45|477.65|480.94|478.14|479.95|477.15|0
1660535100000|2022-08-15 03:45:00|480.7|477.9|480.7|477.9|480.94|478.14|480.2|477.4|0
1660535400000|2022-08-15 03:50:00|480.45|477.65|480.45|477.65|480.94|478.14|479.95|477.15|0
1660535700000|2022-08-15 03:55:00|480.2|477.4|480.45|477.65|480.94|478.14|480.2|477.4|0
1660536000000|2022-08-15 04:00:00|480.2|477.4|479.95|477.15|480.45|477.65|479.7|476.9|0
1660536300000|2022-08-15 04:05:00|479.83|477.03|480.45|477.65|480.69|477.89|479.83|477.03|0
1660536600000|2022-08-15 04:10:00|480.69|477.89|480.2|477.4|480.69|477.89|479.95|477.15|0
1660536900000|2022-08-15 04:15:00|479.95|477.15|479.7|476.9|480.2|477.4|479.7|476.9|0
1660537200000|2022-08-15 04:20:00|479.95|477.15|479.95|477.15|479.95|477.15|479.7|476.9|0
1660537500000|2022-08-15 04:25:00|479.7|476.9|479.7|476.9|479.95|477.15|479.58|476.78|0
1660537800000|2022-08-15 04:30:00|479.58|476.78|479.7|476.9|480.2|477.4|479.45|476.65|0
1660538100000|2022-08-15 04:35:00|479.95|477.15|479.7|476.9|479.95|477.15|479.45|476.65|0
1660538400000|2022-08-15 04:40:00|479.45|476.65|479.45|476.65|479.45|476.65|478.96|476.16|0
1660538700000|2022-08-15 04:45:00|479.2|476.4|480.22|477.42|480.22|477.42|479.2|476.4|0
1660539000000|2022-08-15 04:50:00|479.97|477.17|480.22|477.42|480.22|477.42|479.97|477.17|0
1660539300000|2022-08-15 04:55:00|479.97|477.17|480.22|477.42|480.22|477.42|479.97|477.17|0
1660539600000|2022-08-15 05:00:00|479.97|477.17|478.98|476.18|480.22|477.42|478.98|476.18|0
1660539900000|2022-08-15 05:05:00|479.23|476.43|480.22|477.42|480.22|477.42|478.24|475.44|0
1660540200000|2022-08-15 05:10:00|479.97|477.17|480.72|477.92|480.97|478.17|479.97|477.17|0
1660540500000|2022-08-15 05:15:00|480.47|477.67|480.97|478.17|480.97|478.17|480.47|477.67|0
1660540800000|2022-08-15 05:20:00|480.72|477.92|480.97|478.17|480.97|478.17|480.22|477.42|0
1660541100000|2022-08-15 05:25:00|481.21|478.41|481.46|478.66|481.96|479.16|480.97|478.17|0
1660541400000|2022-08-15 05:30:00|481.71|478.91|483.2|480.4|483.2|480.4|481.46|478.66|0
1660541700000|2022-08-15 05:35:00|482.95|480.15|482.45|479.65|483.2|480.4|482.45|479.65|0
1660542000000|2022-08-15 05:40:00|482.21|479.41|481.96|479.16|482.21|479.41|481.71|478.91|0
1660542300000|2022-08-15 05:45:00|482.21|479.41|482.2|479.4|482.7|479.9|481.96|479.16|0
1660542600000|2022-08-15 05:50:00|482.09|479.29|481.09|478.29|482.09|479.29|480.96|478.16|0
1660542900000|2022-08-15 05:55:00|481.21|478.41|480.22|477.42|481.46|478.66|479.97|477.17|0
1660543200000|2022-08-15 06:00:00|480.1|477.3|479.23|476.43|481.21|478.41|478.98|476.18|0
1660543500000|2022-08-15 06:05:00|479.11|476.31|480.47|477.67|480.47|477.67|478.86|476.06|0
1660543800000|2022-08-15 06:10:00|480.35|477.55|479.97|477.17|480.6|477.8|478.73|475.93|0
1660544100000|2022-08-15 06:15:00|480.1|477.3|479.47|476.67|480.1|477.3|478.48|475.68|0
1660544400000|2022-08-15 06:20:00|479.6|476.8|479.47|476.67|480.1|477.3|479.23|476.43|0
1660544700000|2022-08-15 06:25:00|479.23|476.43|480.22|477.42|480.22|477.42|478.98|476.18|0
1660545000000|2022-08-15 06:30:00|480.35|477.55|479.97|477.17|480.96|478.16|479.97|477.17|0
1660545300000|2022-08-15 06:35:00|480.22|477.42|481.21|478.41|481.21|478.41|480.22|477.42|0
1660545600000|2022-08-15 06:40:00|481.46|478.66|480.47|477.67|481.46|478.66|480.22|477.42|0
1660545900000|2022-08-15 06:45:00|480.22|477.42|480.96|478.16|481.21|478.41|479.97|477.17|0
1660546200000|2022-08-15 06:50:00|481.09|478.29|481.21|478.41|481.59|478.79|480.71|477.91|0
1660546500000|2022-08-15 06:55:00|481.46|478.66|480.96|478.16|481.71|478.91|480.71|477.91|0
1660546800000|2022-08-15 07:00:00|481.46|478.66|480.96|478.16|482.95|480.15|480.96|478.16|0
1660547100000|2022-08-15 07:05:00|480.76|478.36|483.24|480.84|483.49|481.09|480.27|477.87|0
1660547400000|2022-08-15 07:10:00|483.49|481.09|485.86|483.46|485.86|483.46|483|480.6|0
1660547700000|2022-08-15 07:15:00|485.73|483.33|487.22|484.82|488.09|485.69|485.73|483.33|0
1660548000000|2022-08-15 07:20:00|486.97|484.57|488.95|486.55|489.2|486.8|486.97|484.57|0
1660548300000|2022-08-15 07:25:00|488.71|486.31|488.46|486.06|489.95|487.55|488.09|485.69|0
1660548600000|2022-08-15 07:30:00|488.71|486.31|488.71|486.31|488.71|486.31|487.22|484.82|0
1660548900000|2022-08-15 07:35:00|488.95|486.55|491.93|489.53|491.93|489.53|488.95|486.55|0
1660549200000|2022-08-15 07:40:00|491.69|489.29|489.83|487.43|492.68|490.28|489.7|487.3|0
1660549500000|2022-08-15 07:45:00|489.7|487.3|489.94|487.54|490.44|488.04|489.33|486.93|0
1660549800000|2022-08-15 07:50:00|490.19|487.79|489.72|487.32|491.45|489.05|489.1|486.7|0
1660550100000|2022-08-15 07:55:00|489.96|487.56|492.08|489.68|492.45|490.05|489.96|487.56|0
1660550400000|2022-08-15 08:00:00|491.95|489.55|489.96|487.56|491.95|489.55|489.96|487.56|0
1660550700000|2022-08-15 08:05:00|489.72|487.32|488.23|485.83|489.72|487.32|487.11|484.71|0
1660551000000|2022-08-15 08:10:00|487.98|485.58|489.22|486.82|489.72|487.32|487.98|485.58|0
1660551300000|2022-08-15 08:15:00|488.85|486.45|489.71|487.31|490.46|488.06|488.85|486.45|0
1660551600000|2022-08-15 08:20:00|489.47|487.07|490.21|487.81|490.46|488.06|488.97|486.57|0
1660551900000|2022-08-15 08:25:00|490.46|488.06|487.98|485.58|490.46|488.06|487.98|485.58|0
1660552200000|2022-08-15 08:30:00|488.22|485.82|487.73|485.33|488.47|486.07|487.23|484.83|0
1660552500000|2022-08-15 08:35:00|487.61|485.21|487.11|484.71|487.98|485.58|487.11|484.71|0
1660552800000|2022-08-15 08:40:00|486.73|484.33|487.48|485.08|487.48|485.08|485.49|483.09|0
1660553100000|2022-08-15 08:45:00|487.36|484.96|488.22|485.82|488.47|486.07|487.36|484.96|0
1660553400000|2022-08-15 08:50:00|487.98|485.58|488.97|486.57|489.22|486.82|487.86|485.46|0
1660553700000|2022-08-15 08:55:00|489.22|486.82|490.21|487.81|490.34|487.94|488.97|486.57|0
1660554000000|2022-08-15 09:00:00|490.09|487.69|490.21|487.81|490.46|488.06|489.71|487.31|0
1660554300000|2022-08-15 09:05:00|489.96|487.56|490.46|488.06|490.95|488.55|489.96|487.56|0
1660554600000|2022-08-15 09:10:00|490.71|488.31|489.46|487.06|490.71|488.31|489.22|486.82|0
1660554900000|2022-08-15 09:15:00|489.35|486.95|491.2|488.8|491.95|489.55|488.72|486.32|0
1660555200000|2022-08-15 09:20:00|491.08|488.68|492.69|490.29|493.44|491.04|491.08|488.68|0
1660555500000|2022-08-15 09:25:00|492.44|490.04|492.94|490.54|493.94|491.54|492.33|489.93|0
1660555800000|2022-08-15 09:30:00|493.07|490.67|494.43|492.03|494.43|492.03|492.69|490.29|0
1660556100000|2022-08-15 09:35:00|494.18|491.78|495.18|492.78|495.67|493.27|494.18|491.78|0
1660556400000|2022-08-15 09:40:00|494.93|492.53|493.44|491.04|494.93|492.53|493.19|490.79|0
1660556700000|2022-08-15 09:45:00|493.19|490.79|492.57|490.17|493.69|491.29|491.95|489.55|0
1660557000000|2022-08-15 09:50:00|492.69|490.29|491.7|489.3|492.69|490.29|490.46|488.06|0
1660557300000|2022-08-15 09:55:00|491.2|488.8|491.2|488.8|491.7|489.3|490.7|488.3|0
1660557600000|2022-08-15 10:00:00|490.95|488.55|491.7|489.3|492.19|489.79|489.71|487.31|0
1660557900000|2022-08-15 10:05:00|491.58|489.18|492.19|489.79|492.44|490.04|491.45|489.05|0
1660558200000|2022-08-15 10:10:00|492.32|489.92|492.08|489.68|494.18|491.78|490.95|488.55|0
1660558500000|2022-08-15 10:15:00|492.19|489.79|491.45|489.05|492.69|490.29|491.45|489.05|0
1660558800000|2022-08-15 10:20:00|491.7|489.3|494.68|492.28|494.93|492.53|491.45|489.05|0
1660559100000|2022-08-15 10:25:00|494.43|492.03|494.81|492.41|494.81|492.41|492.94|490.54|0
1660559400000|2022-08-15 10:30:00|494.93|492.53|493.93|491.53|494.93|492.53|493.19|490.79|0
1660559700000|2022-08-15 10:35:00|493.68|491.28|493.44|491.04|493.93|491.53|492.94|490.54|0
1660560000000|2022-08-15 10:40:00|493.19|490.79|491.45|489.05|493.68|491.28|491.45|489.05|0
1660560300000|2022-08-15 10:45:00|491.83|489.43|488.96|486.56|492.19|489.79|488.72|486.32|0
1660560600000|2022-08-15 10:50:00|489.71|487.31|490.21|487.81|490.95|488.55|489.71|487.31|0
1660560900000|2022-08-15 10:55:00|489.96|487.56|489.46|487.06|490.21|487.81|488.96|486.56|0
1660561200000|2022-08-15 11:00:00|488.96|486.56|488.72|486.32|490.21|487.81|488.22|485.82|0
1660561500000|2022-08-15 11:05:00|488.96|486.56|488.72|486.32|489.46|487.06|488.22|485.82|0
1660561800000|2022-08-15 11:10:00|488.96|486.56|489.21|486.81|489.71|487.31|488.72|486.32|0
1660562100000|2022-08-15 11:15:00|489.46|487.06|489.46|487.06|489.46|487.06|489.21|486.81|0
1660562400000|2022-08-15 11:20:00|489.21|486.81|490.2|487.8|490.2|487.8|488.47|486.07|0
1660562700000|2022-08-15 11:25:00|490.7|488.3|489.71|487.31|490.83|488.43|489.71|487.31|0
1660563000000|2022-08-15 11:30:00|489.46|487.06|490.95|488.55|490.95|488.55|489.46|487.06|0
1660563300000|2022-08-15 11:35:00|490.7|488.3|490.45|488.05|490.95|488.55|490.2|487.8|0
1660563600000|2022-08-15 11:40:00|490.2|487.8|492.19|489.79|492.69|490.29|490.2|487.8|0
1660563900000|2022-08-15 11:45:00|492.44|490.04|494.92|492.52|495.17|492.77|491.94|489.54|0
1660564200000|2022-08-15 11:50:00|495.17|492.77|496.66|494.26|497.29|494.89|494.68|492.28|0
1660564500000|2022-08-15 11:55:00|496.17|493.77|493.93|491.53|496.17|493.77|493.81|491.41|0
1660564800000|2022-08-15 12:00:00|494.18|491.78|496.91|494.51|497.16|494.76|494.18|491.78|0
1660565100000|2022-08-15 12:05:00|496.66|494.26|496.17|493.77|497.16|494.76|495.92|493.52|0
1660565400000|2022-08-15 12:10:00|496.05|493.65|494.18|491.78|497.91|495.51|494.18|491.78|0
1660565700000|2022-08-15 12:15:00|493.93|491.53|492.69|490.29|494.43|492.03|492.44|490.04|0
1660566000000|2022-08-15 12:20:00|492.94|490.54|492.94|490.54|493.18|490.78|491.94|489.54|0
1660566300000|2022-08-15 12:25:00|493.06|490.66|490.95|488.55|493.43|491.03|490.2|487.8|0
1660566600000|2022-08-15 12:30:00|490.33|487.93|492.93|490.53|493.43|491.03|489.95|487.55|0
1660566900000|2022-08-15 12:35:00|493.18|490.78|496.66|494.26|497.16|494.76|493.18|490.78|0
1660567200000|2022-08-15 12:40:00|496.79|494.39|498.65|496.25|499.64|497.24|495.91|493.51|0
1660567500000|2022-08-15 12:45:00|498.4|496|500.88|498.48|501.13|498.73|498.4|496|0
1660567800000|2022-08-15 12:50:00|501.13|498.73|501.13|498.73|501.38|498.98|499.64|497.24|0
1660568100000|2022-08-15 12:55:00|501.38|498.98|502.13|499.73|502.38|499.98|500.88|498.48|0
1660568400000|2022-08-15 13:00:00|502.38|499.98|498.15|495.75|502.38|499.98|497.9|495.5|0
1660568700000|2022-08-15 13:05:00|497.9|495.5|497.65|495.25|498.65|496.25|496.91|494.51|0
1660569000000|2022-08-15 13:10:00|498.15|495.75|497.4|495|498.65|496.25|497.4|495|0
1660569300000|2022-08-15 13:15:00|497.28|494.88|497.15|494.75|497.9|495.5|495.91|493.51|0
1660569600000|2022-08-15 13:20:00|497.4|495|495.66|493.26|497.4|495|495.41|493.01|0
1660569900000|2022-08-15 13:25:00|495.91|493.51|494.17|491.77|495.91|493.51|493.67|491.27|0
1660570200000|2022-08-15 13:30:00|493.18|490.78|487.22|484.82|493.43|491.03|486.72|484.32|0
1660570500000|2022-08-15 13:35:00|486.72|484.32|484.98|482.58|488.71|486.31|484.24|481.84|0
1660570800000|2022-08-15 13:40:00|485.23|482.83|487.46|485.06|489.45|487.05|484.48|482.08|0
1660571100000|2022-08-15 13:45:00|487.21|484.81|484.48|482.08|487.21|484.81|481.26|478.86|0
1660571400000|2022-08-15 13:50:00|483.74|481.34|473.57|471.17|484.48|482.08|473.07|470.67|0
1660571700000|2022-08-15 13:55:00|473.32|470.92|471.58|469.18|474.81|472.41|467.87|465.47|0
1660572000000|2022-08-15 14:00:00|472.57|470.17|474.56|472.16|478.03|475.63|472.08|469.68|0
1660572300000|2022-08-15 14:05:00|474.81|472.41|475.3|472.9|477.53|475.13|473.07|470.67|0
1660572600000|2022-08-15 14:10:00|475.05|472.65|481.26|478.86|481.26|478.86|474.06|471.66|0
1660572900000|2022-08-15 14:15:00|481.01|478.61|481.5|479.1|482.25|479.85|479.77|477.37|0
1660573200000|2022-08-15 14:20:00|481.75|479.35|484.17|481.77|484.92|482.52|481.75|479.35|0
1660573500000|2022-08-15 14:25:00|484.67|482.27|480.5|478.1|484.67|482.27|480|477.6|0
1660573800000|2022-08-15 14:30:00|480.74|478.34|475.28|472.88|481.49|479.09|475.04|472.64|0
1660574100000|2022-08-15 14:35:00|475.53|473.13|479.01|476.61|479.5|477.1|475.28|472.88|0
1660574400000|2022-08-15 14:40:00|478.76|476.36|478.26|475.86|479.01|476.61|475.04|472.64|0
1660574700000|2022-08-15 14:45:00|478.51|476.11|482.23|479.83|482.23|479.83|476.77|474.37|0
1660575000000|2022-08-15 14:50:00|481.74|479.34|481.69|479.29|482.98|480.58|479.2|476.8|0
1660575300000|2022-08-15 14:55:00|481.44|479.04|482.43|480.03|484.17|481.77|480.69|478.29|0
1660575600000|2022-08-15 15:00:00|483.18|480.78|481.44|479.04|485.17|482.77|480.45|478.05|0
1660575900000|2022-08-15 15:05:00|481.19|478.79|482.68|480.28|483.67|481.27|478.46|476.06|0
1660576200000|2022-08-15 15:10:00|482.43|480.03|484.67|482.27|486.41|484.01|482.18|479.78|0
1660576500000|2022-08-15 15:15:00|484.42|482.02|481.69|479.29|484.42|482.02|481.19|478.79|0
1660576800000|2022-08-15 15:20:00|481.44|479.04|479.16|476.76|482.68|480.28|477.46|475.06|0
1660577100000|2022-08-15 15:25:00|478.91|476.51|477.67|475.27|480.4|478|477.67|475.27|0
1660577400000|2022-08-15 15:30:00|477.17|474.77|475.91|473.51|477.92|475.52|474.91|472.51|0
1660577700000|2022-08-15 15:35:00|475.66|473.26|472.18|469.78|475.91|473.51|471.93|469.53|0
1660578000000|2022-08-15 15:40:00|471.93|469.53|467.96|465.56|473.17|470.77|467.46|465.06|0
1660578300000|2022-08-15 15:45:00|467.71|465.31|462.25|459.85|467.71|465.31|462.25|459.85|0
1660578600000|2022-08-15 15:50:00|462|459.6|460.26|457.86|462.75|460.35|459.02|456.62|0
1660578900000|2022-08-15 15:55:00|460.51|458.11|461.01|458.61|461.75|459.35|458.78|456.38|0
1660579200000|2022-08-15 16:00:00|460.51|458.11|460.26|457.86|463.74|461.34|460.26|457.86|0
1660579500000|2022-08-15 16:05:00|460.02|457.62|462.5|460.1|462.5|460.1|460.02|457.62|0
1660579800000|2022-08-15 16:10:00|462.25|459.85|460.02|457.62|462.25|459.85|458.53|456.13|0
1660580100000|2022-08-15 16:15:00|460.26|457.86|460.05|457.65|460.51|458.11|456.79|454.39|0
1660580400000|2022-08-15 16:20:00|459.93|457.53|459.06|456.66|461.29|458.89|459.06|456.66|0
1660580700000|2022-08-15 16:25:00|459.31|456.91|457.32|454.92|459.8|457.4|456.83|454.43|0
1660581000000|2022-08-15 16:30:00|457.57|455.17|454.6|452.2|457.82|455.42|454.6|452.2|0
1660581300000|2022-08-15 16:35:00|454.85|452.45|456.83|454.43|456.83|454.43|454.23|451.83|0
1660581600000|2022-08-15 16:40:00|456.33|453.93|455.09|452.69|457.32|454.92|454.84|452.44|0
1660581900000|2022-08-15 16:45:00|455.34|452.94|456.33|453.93|456.58|454.18|454.6|452.2|0
1660582200000|2022-08-15 16:50:00|456.09|453.69|454.1|451.7|456.09|453.69|453.11|450.71|0
1660582500000|2022-08-15 16:55:00|453.86|451.46|452.99|450.59|454.35|451.95|451.87|449.47|0
1660582800000|2022-08-15 17:00:00|452.87|450.47|455.09|452.69|456.09|453.69|452.62|450.22|0
1660583100000|2022-08-15 17:05:00|454.6|452.2|451.87|449.47|454.6|452.2|451.13|448.73|0
1660583400000|2022-08-15 17:10:00|452.12|449.72|454.85|452.45|454.85|452.45|451.63|449.23|0
1660583700000|2022-08-15 17:15:00|454.6|452.2|456.83|454.43|456.83|454.43|453.86|451.46|0
1660584000000|2022-08-15 17:20:00|456.58|454.18|455.09|452.69|458.32|455.92|454.85|452.45|0
1660584300000|2022-08-15 17:25:00|454.85|452.45|454.85|452.45|455.84|453.44|453.61|451.21|0
1660584600000|2022-08-15 17:30:00|454.6|452.2|457.08|454.68|457.08|454.68|453.85|451.45|0
1660584900000|2022-08-15 17:35:00|456.58|454.18|459.55|457.15|459.55|457.15|455.59|453.19|0
1660585200000|2022-08-15 17:40:00|459.31|456.91|459.06|456.66|459.8|457.4|457.82|455.42|0
1660585500000|2022-08-15 17:45:00|459.31|456.91|456.83|454.43|459.55|457.15|456.58|454.18|0
1660585800000|2022-08-15 17:50:00|456.58|454.18|456.33|453.93|457.08|454.68|455.59|453.19|0
1660586100000|2022-08-15 17:55:00|456.08|453.68|455.34|452.94|456.58|454.18|455.09|452.69|0
1660586400000|2022-08-15 18:00:00|455.59|453.19|456.33|453.93|457.07|454.67|455.34|452.94|0
1660586700000|2022-08-15 18:05:00|456.58|454.18|458.81|456.41|459.06|456.66|455.09|452.69|0
1660587000000|2022-08-15 18:10:00|458.56|456.16|458.31|455.91|459.8|457.4|457.57|455.17|0
1660587300000|2022-08-15 18:15:00|458.07|455.67|455.09|452.69|458.07|455.67|455.09|452.69|0
1660587600000|2022-08-15 18:20:00|454.84|452.44|456.08|453.68|457.07|454.67|454.1|451.7|0
1660587900000|2022-08-15 18:25:00|456.33|453.93|454.84|452.44|458.07|455.67|454.84|452.44|0
1660588200000|2022-08-15 18:30:00|454.6|452.2|453.36|450.96|456.08|453.68|452.12|449.72|0
1660588500000|2022-08-15 18:35:00|453.11|450.71|451.87|449.47|453.6|451.2|451.87|449.47|0
1660588800000|2022-08-15 18:40:00|451.62|449.22|453.36|450.96|454.35|451.95|451.62|449.22|0
1660589100000|2022-08-15 18:45:00|453.6|451.2|451.87|449.47|454.59|452.19|451.87|449.47|0
1660589400000|2022-08-15 18:50:00|452.12|449.72|451.87|449.47|453.6|451.2|451.62|449.22|0
1660589700000|2022-08-15 18:55:00|451.62|449.22|451.87|449.47|452.12|449.72|450.88|448.48|0
1660590000000|2022-08-15 19:00:00|451.62|449.22|452.12|449.72|452.86|450.46|450.38|447.98|0
1660590300000|2022-08-15 19:05:00|451.87|449.47|453.85|451.45|454.35|451.95|451.12|448.72|0
1660590600000|2022-08-15 19:10:00|454.1|451.7|452.86|450.46|454.84|452.44|451.37|448.97|0
1660590900000|2022-08-15 19:15:00|452.61|450.21|450.63|448.23|452.86|450.46|450.13|447.73|0
1660591200000|2022-08-15 19:20:00|450.38|447.98|448.65|446.25|450.63|448.23|448.65|446.25|0
1660591500000|2022-08-15 19:25:00|448.9|446.5|449.14|446.74|451.12|448.72|448.65|446.25|0
1660591800000|2022-08-15 19:30:00|449.39|446.99|449.15|446.75|451.62|449.22|449.14|446.74|0
1660592100000|2022-08-15 19:35:00|449.39|446.99|449.89|447.49|450.88|448.48|449.39|446.99|0
1660592400000|2022-08-15 19:40:00|450.14|447.74|452.12|449.72|452.36|449.96|449.89|447.49|0
1660592700000|2022-08-15 19:45:00|451.87|449.47|449.14|446.74|452.12|449.72|449.14|446.74|0
1660593000000|2022-08-15 19:50:00|449.64|447.24|453.85|451.45|454.1|451.7|448.65|446.25|0
1660593300000|2022-08-15 19:55:00|454.59|452.19|454.35|451.95|455.34|452.94|452.12|449.72|0
1660593600000|2022-08-15 20:00:00|452.86|450.46|453.85|451.45|454.35|451.95|452.36|449.96|0
1660593900000|2022-08-15 20:05:00|453.98|451.58|454.84|452.44|454.84|452.44|453.35|450.95|0
1660594200000|2022-08-15 20:10:00|454.59|452.19|456.08|453.68|457.82|455.42|454.59|452.19|0
1660594500000|2022-08-15 20:15:00|456.53|453.73|455.78|452.98|456.53|453.73|455.29|452.49|0
1660594800000|2022-08-15 20:20:00|455.54|452.74|456.53|453.73|456.78|453.98|455.29|452.49|0
1660595100000|2022-08-15 20:25:00|456.78|453.98|456.28|453.48|457.77|454.97|456.03|453.23|0
1660595400000|2022-08-15 20:30:00|456.03|453.23|455.54|452.74|456.03|453.23|455.29|452.49|0
1660595700000|2022-08-15 20:35:00|455.29|452.49|455.29|452.49|455.78|452.98|455.17|452.37|0
1660596000000|2022-08-15 20:40:00|455.54|452.74|455.29|452.49|455.91|453.11|455.04|452.24|0
1660596300000|2022-08-15 20:45:00|455.04|452.24|456.28|453.48|456.28|453.48|455.04|452.24|0
1660596600000|2022-08-15 20:50:00|456.03|453.23|457.77|454.97|457.77|454.97|456.03|453.23|0
1660596900000|2022-08-15 20:55:00|457.52|454.72|457.12|454.32|457.77|454.97|456.41|453.61|0
1660597200000|2022-08-15 21:00:00|456.69|453.89|456.76|453.96|457.16|454.36|456.61|453.81|0
1660597500000|2022-08-15 21:05:00|456.51|453.71|456.58|453.78|456.76|453.96|456.29|453.49|0
1660597800000|2022-08-15 21:10:00|456.76|453.96|456.76|453.96|456.87|454.07|456.58|453.78|0
1660598100000|2022-08-15 21:15:00|456.8|454|456.76|453.96|456.83|454.03|456.76|453.96|0
1660598400000|2022-08-15 21:20:00|456.83|454.03|456.72|453.92|456.83|454.03|456.65|453.85|0
1660598700000|2022-08-15 21:25:00|456.69|453.89|456.65|453.85|456.72|453.92|456.65|453.85|0
1660599000000|2022-08-15 21:30:00|456.69|453.89|457.2|454.4|457.2|454.4|456.69|453.89|0
1660599300000|2022-08-15 21:35:00|457.12|454.32|457.12|454.32|457.12|454.32|457.12|454.32|0
1660599600000|2022-08-15 21:40:00|456.98|454.18|456.8|454|456.98|454.18|456.8|454|0
1660599900000|2022-08-15 21:45:00|456.76|453.96|456.72|453.92|456.76|453.96|456.72|453.92|0
1660600200000|2022-08-15 21:50:00|456.76|453.96|456.9|454.1|456.94|454.14|456.76|453.96|0
1660600500000|2022-08-15 21:55:00|456.87|454.07|456.87|454.07|457.09|454.29|456.8|454|0
1660600800000|2022-08-15 22:00:00|457.15|454.35|458.01|455.21|459.25|456.45|457.15|454.35|0
1660601100000|2022-08-15 22:05:00|458.26|455.46|459|456.2|459|456.2|458.26|455.46|0
1660601400000|2022-08-15 22:10:00|458.75|455.95|458.01|455.21|459|456.2|458.01|455.21|0
1660601700000|2022-08-15 22:15:00|457.76|454.96|458.01|455.21|458.51|455.71|457.76|454.96|0
1660602000000|2022-08-15 22:20:00|458.26|455.46|458.26|455.46|458.51|455.71|458.01|455.21|0
1660602300000|2022-08-15 22:25:00|458.51|455.71|458.26|455.46|458.75|455.95|458.01|455.21|0
1660602600000|2022-08-15 22:30:00|458.01|455.21|457.76|454.96|458.01|455.21|457.51|454.71|0
1660602900000|2022-08-15 22:35:00|457.51|454.71|457.76|454.96|457.76|454.96|457.51|454.71|0
1660603200000|2022-08-15 22:40:00|457.51|454.71|458.5|455.7|458.5|455.7|457.51|454.71|0
1660603500000|2022-08-15 22:45:00|458.26|455.46|458.5|455.7|458.75|455.95|458.26|455.46|0
1660603800000|2022-08-15 22:50:00|458.26|455.46|459.25|456.45|459.38|456.58|458.26|455.46|0
1660604100000|2022-08-15 22:55:00|459|456.2|458.75|455.95|459|456.2|458.5|455.7|0
1660604400000|2022-08-15 23:00:00|458.5|455.7|459|456.2|459.5|456.7|458.26|455.46|0
1660604700000|2022-08-15 23:05:00|458.75|455.95|458.26|455.46|459.25|456.45|458.01|455.21|0
1660605000000|2022-08-15 23:10:00|458.5|455.7|458.5|455.7|458.75|455.95|458.14|455.34|0
1660605300000|2022-08-15 23:15:00|458.26|455.46|458.25|455.45|458.5|455.7|458.25|455.45|0
1660605600000|2022-08-15 23:20:00|458.5|455.7|458.5|455.7|458.75|455.95|458.25|455.45|0
1660605900000|2022-08-15 23:25:00|458.75|455.95|458.75|455.95|459|456.2|458.75|455.95|0
1660606200000|2022-08-15 23:30:00|459|456.2|458.25|455.45|459|456.2|458.25|455.45|0
1660606500000|2022-08-15 23:35:00|458.5|455.7|458.75|455.95|458.75|455.95|458.25|455.45|0
1660606800000|2022-08-15 23:40:00|458.5|455.7|458.25|455.45|458.75|455.95|458.01|455.21|0
1660607100000|2022-08-15 23:45:00|458.13|455.33|457.01|454.21|458.5|455.7|456.77|453.97|0
1660607400000|2022-08-15 23:50:00|456.77|453.97|455.53|452.73|456.77|453.97|455.28|452.48|0
1660607700000|2022-08-15 23:55:00|455.66|452.86|457.01|454.21|457.01|454.21|455.28|452.48|0
1660608000000|2022-08-16 00:00:00|457.51|454.71|460.12|457.32|461.72|458.92|457.51|454.71|0
1660608300000|2022-08-16 00:05:00|459.49|456.69|459.24|456.44|460.37|457.57|459|456.2|0
1660608600000|2022-08-16 00:10:00|459.49|456.69|459.99|457.19|460.24|457.44|458.75|455.95|0
1660608900000|2022-08-16 00:15:00|460.48|457.68|460.48|457.68|461.48|458.68|460.24|457.44|0
1660609200000|2022-08-16 00:20:00|460.73|457.93|460.98|458.18|461.72|458.92|460.36|457.56|0
1660609500000|2022-08-16 00:25:00|460.73|457.93|461.6|458.8|461.6|458.8|460.24|457.44|0
1660609800000|2022-08-16 00:30:00|461.48|458.68|460.48|457.68|461.72|458.92|459.74|456.94|0
1660610100000|2022-08-16 00:35:00|460.36|457.56|459.87|457.07|460.73|457.93|459.74|456.94|0
1660610400000|2022-08-16 00:40:00|459.74|456.94|459.62|456.82|459.99|457.19|459|456.2|0
1660610700000|2022-08-16 00:45:00|459.74|456.94|459.74|456.94|459.99|457.19|458.99|456.19|0
1660611000000|2022-08-16 00:50:00|459.49|456.69|459.49|456.69|459.74|456.94|459.24|456.44|0
1660611300000|2022-08-16 00:55:00|459.24|456.44|460.23|457.43|460.48|457.68|459.24|456.44|0
1660611600000|2022-08-16 01:00:00|459.99|457.19|459.99|457.19|459.99|457.19|458.99|456.19|0
1660611900000|2022-08-16 01:05:00|459.74|456.94|459.99|457.19|460.11|457.31|458.5|455.7|0
1660612200000|2022-08-16 01:10:00|459.62|456.82|459.74|456.94|459.99|457.19|458.99|456.19|0
1660612500000|2022-08-16 01:15:00|459.49|456.69|461.72|458.92|461.72|458.92|459.37|456.57|0
1660612800000|2022-08-16 01:20:00|461.35|458.55|464.45|461.65|464.45|461.65|460.98|458.18|0
1660613100000|2022-08-16 01:25:00|464.2|461.4|463.46|460.66|464.45|461.65|463.46|460.66|0
1660613400000|2022-08-16 01:30:00|462.96|460.16|460.36|457.56|463.71|460.91|459.74|456.94|0
1660613700000|2022-08-16 01:35:00|460.23|457.43|460.23|457.43|461.35|458.55|460.23|457.43|0
1660614000000|2022-08-16 01:40:00|460.48|457.68|460.86|458.06|461.22|458.42|459.49|456.69|0
1660614300000|2022-08-16 01:45:00|460.73|457.93|459.74|456.94|460.73|457.93|458.99|456.19|0
1660614600000|2022-08-16 01:50:00|459.98|457.18|459.74|456.94|459.98|457.18|459.24|456.44|0
1660614900000|2022-08-16 01:55:00|459.49|456.69|458.74|455.94|459.74|456.94|458.5|455.7|0
1660615200000|2022-08-16 02:00:00|459.24|456.44|457.5|454.7|459.49|456.69|457.5|454.7|0
1660615500000|2022-08-16 02:05:00|457.26|454.46|456.26|453.46|457.75|454.95|455.27|452.47|0
1660615800000|2022-08-16 02:10:00|456.02|453.22|456.76|453.96|457.01|454.21|456.02|453.22|0
1660616100000|2022-08-16 02:15:00|457.01|454.21|456.51|453.71|457.26|454.46|456.51|453.71|0
1660616400000|2022-08-16 02:20:00|456.76|453.96|457.5|454.7|457.75|454.95|456.76|453.96|0
1660616700000|2022-08-16 02:25:00|457.25|454.45|457.25|454.45|457.5|454.7|456.76|453.96|0
1660617000000|2022-08-16 02:30:00|457.01|454.21|456.76|453.96|457.25|454.45|456.51|453.71|0
1660617300000|2022-08-16 02:35:00|456.64|453.84|458|455.2|458.49|455.69|456.26|453.46|0
1660617600000|2022-08-16 02:40:00|457.88|455.08|457.5|454.7|458|455.2|457.25|454.45|0
1660617900000|2022-08-16 02:45:00|457.25|454.45|455.52|452.72|457.63|454.83|455.27|452.47|0
1660618200000|2022-08-16 02:50:00|455.27|452.47|453.78|450.98|455.27|452.47|451.8|449|0
1660618500000|2022-08-16 02:55:00|454.03|451.23|453.78|450.98|454.77|451.97|453.78|450.98|0
1660618800000|2022-08-16 03:00:00|454.03|451.23|454.53|451.73|454.77|451.97|453.78|450.98|0
1660619100000|2022-08-16 03:05:00|454.28|451.48|454.28|451.48|454.77|451.97|454.03|451.23|0
1660619400000|2022-08-16 03:10:00|454.53|451.73|455.77|452.97|455.77|452.97|454.53|451.73|0
1660619700000|2022-08-16 03:15:00|455.65|452.85|457.25|454.45|457.25|454.45|455.52|452.72|0
1660620000000|2022-08-16 03:20:00|457|454.2|456.51|453.71|457.25|454.45|456.51|453.71|0
1660620300000|2022-08-16 03:25:00|456.64|453.84|456.51|453.71|456.76|453.96|456.01|453.21|0
1660620600000|2022-08-16 03:30:00|456.26|453.46|456.76|453.96|456.76|453.96|456.01|453.21|0
1660620900000|2022-08-16 03:35:00|457|454.2|457.5|454.7|457.5|454.7|457|454.2|0
1660621200000|2022-08-16 03:40:00|457.75|454.95|458.74|455.94|458.99|456.19|456.76|453.96|0
1660621500000|2022-08-16 03:45:00|458.99|456.19|458.49|455.69|458.99|456.19|458.24|455.44|0
1660621800000|2022-08-16 03:50:00|458.24|455.44|457.75|454.95|458.24|455.44|457.5|454.7|0
1660622100000|2022-08-16 03:55:00|457.99|455.19|458.24|455.44|458.24|455.44|457.75|454.95|0
1660622400000|2022-08-16 04:00:00|457.99|455.19|457.5|454.7|458.24|455.44|457.5|454.7|0
1660622700000|2022-08-16 04:05:00|457.75|454.95|458.49|455.69|458.49|455.69|457|454.2|0
1660623000000|2022-08-16 04:10:00|458.24|455.44|458.24|455.44|458.24|455.44|457.99|455.19|0
1660623300000|2022-08-16 04:15:00|457.75|454.95|458.24|455.44|458.24|455.44|457.75|454.95|0
1660623600000|2022-08-16 04:20:00|458.49|455.69|458.49|455.69|458.74|455.94|458.24|455.44|0
1660623900000|2022-08-16 04:25:00|458.24|455.44|458.24|455.44|458.49|455.69|457.99|455.19|0
1660624200000|2022-08-16 04:30:00|458.49|455.69|457.75|454.95|458.49|455.69|457.75|454.95|0
1660624500000|2022-08-16 04:35:00|457.99|455.19|457.25|454.45|457.99|455.19|457.25|454.45|0
1660624800000|2022-08-16 04:40:00|457.38|454.58|457|454.2|457.5|454.7|457|454.2|0
1660625100000|2022-08-16 04:45:00|456.75|453.95|457|454.2|457.25|454.45|456.75|453.95|0
1660625400000|2022-08-16 04:50:00|456.75|453.95|456.5|453.7|457|454.2|456.5|453.7|0
1660625700000|2022-08-16 04:55:00|456.75|453.95|456.75|453.95|457|454.2|456.14|453.34|0
1660626000000|2022-08-16 05:00:00|456.5|453.7|457.5|454.7|457.5|454.7|456.39|453.59|0
1660626300000|2022-08-16 05:05:00|457.62|454.82|458.49|455.69|459.23|456.43|457.62|454.82|0
1660626600000|2022-08-16 05:10:00|458.74|455.94|459.73|456.93|459.98|457.18|458.74|455.94|0
1660626900000|2022-08-16 05:15:00|459.61|456.81|459.36|456.56|460.47|457.67|459.36|456.56|0
1660627200000|2022-08-16 05:20:00|459.23|456.43|460.47|457.67|460.47|457.67|459.11|456.31|0
1660627500000|2022-08-16 05:25:00|460.22|457.42|460.22|457.42|460.72|457.92|459.73|456.93|0
1660627800000|2022-08-16 05:30:00|460.47|457.67|459.48|456.68|460.47|457.67|459.48|456.68|0
1660628100000|2022-08-16 05:35:00|459.73|456.93|459.23|456.43|459.97|457.17|458.73|455.93|0
1660628400000|2022-08-16 05:40:00|458.98|456.18|457.99|455.19|458.98|456.18|457.99|455.19|0
1660628700000|2022-08-16 05:45:00|458.24|455.44|458.24|455.44|458.49|455.69|457.99|455.19|0
1660629000000|2022-08-16 05:50:00|457.99|455.19|457.49|454.69|457.99|455.19|457.25|454.45|0
1660629300000|2022-08-16 05:55:00|457.25|454.45|456.01|453.21|457.74|454.94|455.51|452.71|0
1660629600000|2022-08-16 06:00:00|456.25|453.45|457.25|454.45|458.24|455.44|456.01|453.21|0
1660629900000|2022-08-16 06:05:00|457.49|454.69|458.48|455.68|458.49|455.69|457.49|454.69|0
1660630200000|2022-08-16 06:10:00|458.73|455.93|459.72|456.92|460.47|457.67|458.73|455.93|0
1660630500000|2022-08-16 06:15:00|459.97|457.17|459.72|456.92|460.22|457.42|459.48|456.68|0
1660630800000|2022-08-16 06:20:00|459.85|457.05|460.1|457.3|460.96|458.16|459.48|456.68|0
1660631100000|2022-08-16 06:25:00|460.22|457.42|460.52|457.72|461.26|458.46|459.97|457.17|0
1660631400000|2022-08-16 06:30:00|460.77|457.97|461.76|458.96|462.5|459.7|460.52|457.72|0
1660631700000|2022-08-16 06:35:00|461.51|458.71|461.51|458.71|462.5|459.7|461.51|458.71|0
1660632000000|2022-08-16 06:40:00|461.76|458.96|461.26|458.46|462.25|459.45|460.77|457.97|0
1660632300000|2022-08-16 06:45:00|461.51|458.71|460.77|457.97|461.89|459.09|460.77|457.97|0
1660632600000|2022-08-16 06:50:00|460.9|458.1|461.01|458.21|461.26|458.46|460.27|457.47|0
1660632900000|2022-08-16 06:55:00|460.77|457.97|463|460.2|463|460.2|460.77|457.97|0
1660633200000|2022-08-16 07:00:00|462.75|459.95|463.87|461.07|465.73|462.93|462.75|459.95|0
1660633500000|2022-08-16 07:05:00|463.54|461.14|466.27|463.87|466.52|464.12|462.8|460.4|0
1660633800000|2022-08-16 07:10:00|466.52|464.12|465.28|462.88|466.52|464.12|465.03|462.63|0
1660634100000|2022-08-16 07:15:00|465.52|463.12|465.52|463.12|466.52|464.12|465.03|462.63|0
1660634400000|2022-08-16 07:20:00|465.28|462.88|464.53|462.13|465.77|463.37|463.29|460.89|0
1660634700000|2022-08-16 07:25:00|464.28|461.88|464.28|461.88|464.78|462.38|463.79|461.39|0
1660635000000|2022-08-16 07:30:00|464.04|461.64|462.05|459.65|464.28|461.88|461.93|459.53|0
1660635300000|2022-08-16 07:35:00|462.3|459.9|463.54|461.14|464.04|461.64|462.05|459.65|0
1660635600000|2022-08-16 07:40:00|463.79|461.39|465.28|462.88|465.77|463.37|463.79|461.39|0
1660635900000|2022-08-16 07:45:00|465.4|463|461.8|459.4|465.4|463|461.8|459.4|0
1660636200000|2022-08-16 07:50:00|462.05|459.65|460.81|458.41|462.05|459.65|460.32|457.92|0
1660636500000|2022-08-16 07:55:00|460.56|458.16|458.83|456.43|461.19|458.79|458.58|456.18|0
1660636800000|2022-08-16 08:00:00|458.58|456.18|459.2|456.8|459.82|457.42|458.08|455.68|0
1660637100000|2022-08-16 08:05:00|459.32|456.92|457.09|454.69|460.81|458.41|456.6|454.2|0
1660637400000|2022-08-16 08:10:00|456.6|454.2|457.09|454.69|457.59|455.19|455.85|453.45|0
1660637700000|2022-08-16 08:15:00|457.22|454.82|458.33|455.93|458.58|456.18|456.84|454.44|0
1660638000000|2022-08-16 08:20:00|458.58|456.18|457.34|454.94|459.07|456.67|457.34|454.94|0
1660638300000|2022-08-16 08:25:00|457.09|454.69|456.35|453.95|457.09|454.69|454.86|452.46|0
1660638600000|2022-08-16 08:30:00|455.85|453.45|456.1|453.7|457.34|454.94|455.85|453.45|0
1660638900000|2022-08-16 08:35:00|456.6|454.2|453.37|450.97|456.6|454.2|453.13|450.73|0
1660639200000|2022-08-16 08:40:00|453.62|451.22|454.86|452.46|455.36|452.96|452.76|450.36|0
1660639500000|2022-08-16 08:45:00|455.11|452.71|456.97|454.57|457.09|454.69|455.11|452.71|0
1660639800000|2022-08-16 08:50:00|457.09|454.69|456.59|454.19|457.09|454.69|455.11|452.71|0
1660640100000|2022-08-16 08:55:00|456.72|454.32|456.1|453.7|457.09|454.69|456.1|453.7|0
1660640400000|2022-08-16 09:00:00|455.98|453.58|458.95|456.55|459.07|456.67|455.48|453.08|0
1660640700000|2022-08-16 09:05:00|458.82|456.42|460.31|457.91|460.56|458.16|457.83|455.43|0
1660641000000|2022-08-16 09:10:00|460.56|458.16|461.06|458.66|461.55|459.15|460.06|457.66|0
1660641300000|2022-08-16 09:15:00|461.3|458.9|460.56|458.16|461.55|459.15|459.57|457.17|0
1660641600000|2022-08-16 09:20:00|460.81|458.41|460.81|458.41|461.3|458.9|459.82|457.42|0
1660641900000|2022-08-16 09:25:00|460.31|457.91|460.56|458.16|460.56|458.16|458.82|456.42|0
1660642200000|2022-08-16 09:30:00|460.31|457.91|462.79|460.39|463.29|460.89|460.06|457.66|0
1660642500000|2022-08-16 09:35:00|462.29|459.89|462.05|459.65|463.53|461.13|461.8|459.4|0
1660642800000|2022-08-16 09:40:00|461.93|459.53|461.55|459.15|463.04|460.64|461.05|458.65|0
1660643100000|2022-08-16 09:45:00|461.3|458.9|461.05|458.65|461.8|459.4|461.05|458.65|0
1660643400000|2022-08-16 09:50:00|461.18|458.78|460.56|458.16|461.8|459.4|460.19|457.79|0
1660643700000|2022-08-16 09:55:00|460.31|457.91|459.81|457.41|461.05|458.65|459.81|457.41|0
1660644000000|2022-08-16 10:00:00|460.06|457.66|460.31|457.91|461.68|459.28|460.06|457.66|0
1660644300000|2022-08-16 10:05:00|460.06|457.66|461.3|458.9|461.3|458.9|459.81|457.41|0
1660644600000|2022-08-16 10:10:00|461.55|459.15|463.04|460.64|463.53|461.13|460.93|458.53|0
1660644900000|2022-08-16 10:15:00|463.28|460.88|462.79|460.39|464.28|461.88|461.8|459.4|0
1660645200000|2022-08-16 10:20:00|462.04|459.64|460.56|458.16|462.29|459.89|460.31|457.91|0
1660645500000|2022-08-16 10:25:00|460.31|457.91|462.29|459.89|462.29|459.89|460.06|457.66|0
1660645800000|2022-08-16 10:30:00|462.04|459.64|462.04|459.64|462.79|460.39|461.3|458.9|0
1660646100000|2022-08-16 10:35:00|462.17|459.77|462.79|460.39|463.78|461.38|462.04|459.64|0
1660646400000|2022-08-16 10:40:00|462.67|460.27|463.04|460.64|464.77|462.37|462.54|460.14|0
1660646700000|2022-08-16 10:45:00|463.53|461.13|463.53|461.13|463.78|461.38|462.54|460.14|0
1660647000000|2022-08-16 10:50:00|463.28|460.88|462.29|459.89|463.66|461.26|462.17|459.77|0
1660647300000|2022-08-16 10:55:00|462.42|460.02|462.67|460.27|463.03|460.63|461.55|459.15|0
1660647600000|2022-08-16 11:00:00|462.79|460.39|460.55|458.15|464.28|461.88|460.31|457.91|0
1660647900000|2022-08-16 11:05:00|460.8|458.4|458.82|456.42|460.93|458.53|458.57|456.17|0
1660648200000|2022-08-16 11:10:00|459.07|456.67|458.57|456.17|459.07|456.67|457.83|455.43|0
1660648500000|2022-08-16 11:15:00|458.82|456.42|458.32|455.92|459.07|456.67|458.2|455.8|0
1660648800000|2022-08-16 11:20:00|458.45|456.05|458.07|455.67|458.45|456.05|457.33|454.93|0
1660649100000|2022-08-16 11:25:00|458.82|456.42|456.34|453.94|458.82|456.42|456.22|453.82|0
1660649400000|2022-08-16 11:30:00|456.22|453.82|456.09|453.69|457.21|454.81|455.84|453.44|0
1660649700000|2022-08-16 11:35:00|456.34|453.94|455.6|453.2|456.34|453.94|455.1|452.7|0
1660650000000|2022-08-16 11:40:00|456.09|453.69|456.47|454.07|457.83|455.43|456.09|453.69|0
1660650300000|2022-08-16 11:45:00|456.59|454.19|457.33|454.93|457.33|454.93|456.34|453.94|0
1660650600000|2022-08-16 11:50:00|457.08|454.68|456.34|453.94|457.58|455.18|456.09|453.69|0
1660650900000|2022-08-16 11:55:00|456.09|453.69|456.59|454.19|456.83|454.43|455.84|453.44|0
1660651200000|2022-08-16 12:00:00|456.83|454.43|457.58|455.18|458.45|456.05|456.59|454.19|0
1660651500000|2022-08-16 12:05:00|457.33|454.93|457.33|454.93|458.07|455.67|457.33|454.93|0
1660651800000|2022-08-16 12:10:00|456.83|454.43|455.35|452.95|457.08|454.68|454.36|451.96|0
1660652100000|2022-08-16 12:15:00|455.1|452.7|455.35|452.95|455.59|453.19|454.11|451.71|0
1660652400000|2022-08-16 12:20:00|455.59|453.19|457.3|454.9|457.55|455.15|455.32|452.92|0
1660652700000|2022-08-16 12:25:00|457.18|454.78|457.05|454.65|458.04|455.64|457.05|454.65|0
1660653000000|2022-08-16 12:30:00|456.93|454.53|460.03|457.63|461.52|459.12|456.56|454.16|0
1660653300000|2022-08-16 12:35:00|460.16|457.76|460.77|458.37|460.77|458.37|459.28|456.88|0
1660653600000|2022-08-16 12:40:00|460.65|458.25|461.02|458.62|462.26|459.86|460.28|457.88|0
1660653900000|2022-08-16 12:45:00|461.27|458.87|463.25|460.85|464|461.6|461.02|458.62|0
1660654200000|2022-08-16 12:50:00|463.5|461.1|465.61|463.21|467.72|465.32|463.25|460.85|0
1660654500000|2022-08-16 12:55:00|465.98|463.58|464|461.6|466.23|463.83|463.75|461.35|0
1660654800000|2022-08-16 13:00:00|463.75|461.35|463|460.6|464.74|462.34|462.75|460.35|0
1660655100000|2022-08-16 13:05:00|462.75|460.35|462.51|460.11|464.49|462.09|462.51|460.11|0
1660655400000|2022-08-16 13:10:00|463|460.6|463.13|460.73|464.74|462.34|462.75|460.35|0
1660655700000|2022-08-16 13:15:00|463|460.6|463.75|461.35|464.99|462.59|462.26|459.86|0
1660656000000|2022-08-16 13:20:00|464|461.6|465.24|462.84|465.98|463.58|463.63|461.23|0
1660656300000|2022-08-16 13:25:00|465.48|463.08|465.24|462.84|465.98|463.58|463.99|461.59|0
1660656600000|2022-08-16 13:30:00|464.99|462.59|458.04|455.64|464.99|462.59|455.81|453.41|0
1660656900000|2022-08-16 13:35:00|457.92|455.52|457.54|455.14|459.78|457.38|454.07|451.67|0
1660657200000|2022-08-16 13:40:00|457.05|454.65|459.28|456.88|460.02|457.62|456.06|453.66|0
1660657500000|2022-08-16 13:45:00|459.53|457.13|462.26|459.86|462.5|460.1|456.8|454.4|0
1660657800000|2022-08-16 13:50:00|462.75|460.35|460.52|458.12|464.24|461.84|459.53|457.13|0
1660658100000|2022-08-16 13:55:00|460.77|458.37|457.54|455.14|461.02|458.62|455.56|453.16|0
1660658400000|2022-08-16 14:00:00|458.04|455.64|462.5|460.1|466.97|464.57|457.67|455.27|0
1660658700000|2022-08-16 14:05:00|462.75|460.35|461.76|459.36|463.99|461.59|460.02|457.62|0
1660659000000|2022-08-16 14:10:00|462.01|459.61|459.8|457.4|462.26|459.86|456.83|454.43|0
1660659300000|2022-08-16 14:15:00|460.05|457.65|461.24|458.84|464.02|461.62|459.99|457.59|0
1660659600000|2022-08-16 14:20:00|461.48|459.08|460.02|457.62|462.23|459.83|458.28|455.88|0
1660659900000|2022-08-16 14:25:00|460.52|458.12|463.99|461.59|464.98|462.58|460.52|458.12|0
1660660200000|2022-08-16 14:30:00|464.24|461.84|471.94|469.54|472.68|470.28|464.24|461.84|0
1660660500000|2022-08-16 14:35:00|472.18|469.78|470.99|468.59|472.43|470.03|468.5|466.1|0
1660660800000|2022-08-16 14:40:00|470.49|468.09|465.03|462.63|471.73|469.33|464.78|462.38|0
1660661100000|2022-08-16 14:45:00|465.28|462.88|463.54|461.14|466.77|464.37|463.05|460.65|0
1660661400000|2022-08-16 14:50:00|463.79|461.39|463.79|461.39|464.53|462.13|461.56|459.16|0
1660661700000|2022-08-16 14:55:00|463.54|461.14|466.77|464.37|468.01|465.61|463.05|460.65|0
1660662000000|2022-08-16 15:00:00|467.01|464.61|466.77|464.37|467.26|464.86|463.04|460.64|0
1660662300000|2022-08-16 15:05:00|467.01|464.61|464.53|462.13|467.01|464.61|461.8|459.4|0
1660662600000|2022-08-16 15:10:00|464.28|461.88|455.61|453.21|464.28|461.88|455.36|452.96|0
1660662900000|2022-08-16 15:15:00|455.36|452.96|450.32|447.92|455.86|453.46|450.32|447.92|0
1660663200000|2022-08-16 15:20:00|450.08|447.68|453.55|451.15|453.79|451.39|450.08|447.68|0
1660663500000|2022-08-16 15:25:00|453.79|451.39|450.32|447.92|454.29|451.89|449.33|446.93|0
1660663800000|2022-08-16 15:30:00|450.57|448.17|448.59|446.19|451.56|449.16|445.37|442.97|0
1660664100000|2022-08-16 15:35:00|448.84|446.44|446.85|444.45|449.33|446.93|446.49|444.09|0
1660664400000|2022-08-16 15:40:00|446.36|443.96|446.61|444.21|448.59|446.19|446.11|443.71|0
1660664700000|2022-08-16 15:45:00|446.73|444.33|444.82|442.42|447.84|445.44|443.63|441.23|0
1660665000000|2022-08-16 15:50:00|444.57|442.17|440.6|438.2|445.06|442.66|440.6|438.2|0
1660665300000|2022-08-16 15:55:00|440.85|438.45|439.61|437.21|442.09|439.69|437.88|435.48|0
1660665600000|2022-08-16 16:00:00|439.86|437.46|441.35|438.95|441.59|439.19|439.37|436.97|0
1660665900000|2022-08-16 16:05:00|440.85|438.45|442.09|439.69|442.34|439.94|439.86|437.46|0
1660666200000|2022-08-16 16:10:00|441.84|439.44|439.12|436.72|441.84|439.44|438.87|436.47|0
1660666500000|2022-08-16 16:15:00|439.36|436.96|436.89|434.49|439.36|436.96|436.39|433.99|0
1660666800000|2022-08-16 16:20:00|437.38|434.98|438.37|435.97|440.11|437.71|437.38|434.98|0
1660667100000|2022-08-16 16:25:00|438.62|436.22|441.35|438.95|441.59|439.19|438.37|435.97|0
1660667400000|2022-08-16 16:30:00|441.59|439.19|440.35|437.95|441.84|439.44|438.87|436.47|0
1660667700000|2022-08-16 16:35:00|440.11|437.71|440.85|438.45|441.1|438.7|439.12|436.72|0
1660668000000|2022-08-16 16:40:00|441.1|438.7|444.07|441.67|444.57|442.17|440.35|437.95|0
1660668300000|2022-08-16 16:45:00|444.32|441.92|443.82|441.42|444.81|442.41|443.08|440.68|0
1660668600000|2022-08-16 16:50:00|443.57|441.17|443.95|441.55|445.06|442.66|442.58|440.18|0
1660668900000|2022-08-16 16:55:00|443.82|441.42|443.33|440.93|444.32|441.92|442.58|440.18|0
1660669200000|2022-08-16 17:00:00|443.08|440.68|442.34|439.94|444.57|442.17|442.34|439.94|0
1660669500000|2022-08-16 17:05:00|442.58|440.18|438.87|436.47|442.83|440.43|438.87|436.47|0
1660669800000|2022-08-16 17:10:00|439.11|436.71|439.11|436.71|439.86|437.46|438.12|435.72|0
1660670100000|2022-08-16 17:15:00|439.36|436.96|439.11|436.71|439.36|436.96|437.63|435.23|0
1660670400000|2022-08-16 17:20:00|439.36|436.96|437.13|434.73|439.86|437.46|436.89|434.49|0
1660670700000|2022-08-16 17:25:00|436.89|434.49|438.37|435.97|438.62|436.22|436.64|434.24|0
1660671000000|2022-08-16 17:30:00|438.12|435.72|437.13|434.73|439.11|436.71|437.13|434.73|0
1660671300000|2022-08-16 17:35:00|437.38|434.98|433.35|430.95|437.63|435.23|432.86|430.46|0
1660671600000|2022-08-16 17:40:00|433.11|430.71|434.1|431.7|434.59|432.19|433.11|430.71|0
1660671900000|2022-08-16 17:45:00|433.85|431.45|433.11|430.71|434.1|431.7|432.99|430.59|0
1660672200000|2022-08-16 17:50:00|433.35|430.95|432.11|429.71|433.6|431.2|431.37|428.97|0
1660672500000|2022-08-16 17:55:00|432.36|429.96|431.62|429.22|433.35|430.95|430.63|428.23|0
1660672800000|2022-08-16 18:00:00|431.87|429.47|430.88|428.48|432.86|430.46|428.9|426.5|0
1660673100000|2022-08-16 18:05:00|430.63|428.23|426.67|424.27|430.63|428.23|426.67|424.27|0
1660673400000|2022-08-16 18:10:00|426.92|424.52|426.42|424.02|426.92|424.52|424.44|422.04|0
1660673700000|2022-08-16 18:15:00|426.17|423.77|425.94|423.54|426.42|424.02|424.7|422.3|0
1660674000000|2022-08-16 18:20:00|425.69|423.29|427.18|424.78|427.67|425.27|424.95|422.55|0
1660674300000|2022-08-16 18:25:00|426.93|424.53|429.16|426.76|430.89|428.49|426.68|424.28|0
1660674600000|2022-08-16 18:30:00|429.4|427|434.85|432.45|434.85|432.45|429.16|426.76|0
1660674900000|2022-08-16 18:35:00|435.35|432.95|445.51|443.11|446|443.6|434.6|432.2|0
1660675200000|2022-08-16 18:40:00|445.01|442.61|448.98|446.58|450.97|448.57|444.52|442.12|0
1660675500000|2022-08-16 18:45:00|449.61|447.21|456.42|453.54|459.9|457.02|449.61|447.21|0
1660675800000|2022-08-16 18:50:00|456.17|453.29|456.26|453.38|458.66|455.78|454.52|451.64|0
1660676100000|2022-08-16 18:55:00|456.51|453.63|450.8|447.92|456.51|453.63|449.81|446.93|0
1660676400000|2022-08-16 19:00:00|451.55|448.67|457.25|454.37|457.99|455.11|451.55|448.67|0
1660676700000|2022-08-16 19:05:00|457|454.12|453.28|450.4|457.25|454.37|451.05|448.17|0
1660677000000|2022-08-16 19:10:00|454.02|451.14|453.03|450.15|455.76|452.88|452.78|449.9|0
1660677300000|2022-08-16 19:15:00|453.28|450.4|451.05|448.17|455.51|452.63|451.05|448.17|0
1660677600000|2022-08-16 19:20:00|451.3|448.42|448.57|445.69|453.28|450.4|448.32|445.44|0
1660677900000|2022-08-16 19:25:00|448.32|445.44|446.83|443.95|449.31|446.43|445.6|442.72|0
1660678200000|2022-08-16 19:30:00|446.59|443.71|444.11|441.23|447.08|444.2|443.37|440.49|0
1660678500000|2022-08-16 19:35:00|443.86|440.98|445.11|442.71|445.84|442.96|443.12|440.24|0
1660678800000|2022-08-16 19:40:00|444.86|442.46|444.53|442.13|446.59|444.19|442.88|440.48|0
1660679100000|2022-08-16 19:45:00|444.78|442.38|438.83|436.43|444.78|442.38|437.84|435.44|0
1660679400000|2022-08-16 19:50:00|438.09|435.69|442.05|439.65|442.55|440.15|437.84|435.44|0
1660679700000|2022-08-16 19:55:00|441.55|439.15|444.78|442.38|446.02|443.62|441.55|439.15|0
1660680000000|2022-08-16 20:00:00|445.27|442.87|447.26|444.86|448|445.6|445.27|442.87|0
1660680300000|2022-08-16 20:05:00|447.51|445.11|447.51|445.11|447.51|445.11|446.51|444.11|0
1660680600000|2022-08-16 20:10:00|447.26|444.86|448.5|446.1|448.5|446.1|446.76|444.36|0
1660680900000|2022-08-16 20:15:00|448.95|446.15|448.2|445.4|449.57|446.77|447.95|445.15|0
1660681200000|2022-08-16 20:20:00|447.95|445.15|447.95|445.15|448.2|445.4|447.7|444.9|0
1660681500000|2022-08-16 20:25:00|448.2|445.4|448.7|445.9|448.7|445.9|447.95|445.15|0
1660681800000|2022-08-16 20:30:00|448.45|445.65|447.21|444.41|448.45|445.65|447.21|444.41|0
1660682100000|2022-08-16 20:35:00|446.96|444.16|445.47|442.67|446.96|444.16|445.22|442.42|0
1660682400000|2022-08-16 20:40:00|445.22|442.42|445.22|442.42|445.47|442.67|445.22|442.42|0
1660682700000|2022-08-16 20:45:00|444.98|442.18|443.98|441.18|444.98|442.18|443.74|440.94|0
1660683000000|2022-08-16 20:50:00|443.86|441.06|441.75|438.95|443.86|441.06|441.75|438.95|0
1660683300000|2022-08-16 20:55:00|441.5|438.7|441.82|439.02|441.88|439.08|441.5|438.7|0
1660683600000|2022-08-16 21:00:00|442.15|439.35|442.04|439.24|442.26|439.46|442.04|439.24|0
1660683900000|2022-08-16 21:05:00|442.07|439.27|442.26|439.46|442.29|439.49|442.07|439.27|0
1660684200000|2022-08-16 21:10:00|442.22|439.42|442.33|439.53|442.33|439.53|442.18|439.38|0
1660684500000|2022-08-16 21:15:00|442.4|439.6|442.94|440.14|443.18|440.38|442.4|439.6|0
1660684800000|2022-08-16 21:20:00|442.8|440|442.84|440.04|442.84|440.04|442.69|439.89|0
1660685100000|2022-08-16 21:25:00|442.69|439.89|442.47|439.67|442.69|439.89|442.44|439.64|0
1660685400000|2022-08-16 21:30:00|442.44|439.64|442.47|439.67|442.47|439.67|442.44|439.64|0
1660685700000|2022-08-16 21:35:00|442.19|439.39|442.58|439.78|442.76|439.96|442.19|439.39|0
1660686000000|2022-08-16 21:40:00|442.55|439.75|442.28|439.48|442.62|439.82|442.26|439.46|0
1660686300000|2022-08-16 21:45:00|442.39|439.59|442.25|439.45|442.39|439.59|442.15|439.35|0
1660686600000|2022-08-16 21:50:00|442.32|439.52|442.32|439.52|442.32|439.52|442.25|439.45|0
1660686900000|2022-08-16 21:55:00|442.28|439.48|442.36|439.56|442.36|439.56|442.25|439.45|0
1660687200000|2022-08-16 22:00:00|442.87|440.07|445.72|442.92|445.84|443.04|442.87|440.07|0
1660687500000|2022-08-16 22:05:00|445.47|442.67|446.21|443.41|446.71|443.91|445.22|442.42|0
1660687800000|2022-08-16 22:10:00|446.09|443.29|445.22|442.42|446.21|443.41|445.22|442.42|0
1660688100000|2022-08-16 22:15:00|445.47|442.67|446.46|443.66|446.84|444.04|445.47|442.67|0
1660688400000|2022-08-16 22:20:00|446.21|443.41|445.84|443.04|446.21|443.41|444.97|442.17|0
1660688700000|2022-08-16 22:25:00|445.96|443.16|445.47|442.67|446.46|443.66|445.47|442.67|0
1660689000000|2022-08-16 22:30:00|445.1|442.3|445.84|443.04|445.96|443.16|445.1|442.3|0
1660689300000|2022-08-16 22:35:00|445.96|443.16|445.47|442.67|446.71|443.91|445.47|442.67|0
1660689600000|2022-08-16 22:40:00|444.97|442.17|444.97|442.17|445.71|442.91|444.47|441.67|0
1660689900000|2022-08-16 22:45:00|445.1|442.3|446.21|443.41|446.34|443.54|445.1|442.3|0
1660690200000|2022-08-16 22:50:00|445.96|443.16|445.22|442.42|446.21|443.41|445.22|442.42|0
1660690500000|2022-08-16 22:55:00|445.47|442.67|445.84|443.04|445.84|443.04|445.47|442.67|0
1660690800000|2022-08-16 23:00:00|445.96|443.16|445.96|443.16|446.21|443.41|445.35|442.55|0
1660691100000|2022-08-16 23:05:00|446.21|443.41|446.71|443.91|447.45|444.65|446.21|443.41|0
1660691400000|2022-08-16 23:10:00|446.46|443.66|446.21|443.41|446.59|443.79|445.96|443.16|0
1660691700000|2022-08-16 23:15:00|446.46|443.66|447.2|444.4|447.2|444.4|445.71|442.91|0
1660692000000|2022-08-16 23:20:00|446.71|443.91|447.2|444.4|447.7|444.9|446.46|443.66|0
1660692300000|2022-08-16 23:25:00|447.33|444.53|447.95|445.15|447.95|445.15|447.2|444.4|0
1660692600000|2022-08-16 23:30:00|447.7|444.9|447.94|445.14|448.19|445.39|447.45|444.65|0
1660692900000|2022-08-16 23:35:00|448.19|445.39|447.45|444.65|448.19|445.39|447.2|444.4|0
1660693200000|2022-08-16 23:40:00|447.2|444.4|447.7|444.9|447.94|445.14|447.2|444.4|0
1660693500000|2022-08-16 23:45:00|447.45|444.65|446.46|443.66|447.7|444.9|445.96|443.16|0
1660693800000|2022-08-16 23:50:00|446.34|443.54|444.72|441.92|446.95|444.15|444.72|441.92|0
1660694100000|2022-08-16 23:55:00|444.47|441.67|444.72|441.92|444.72|441.92|443.23|440.43|0
1660694400000|2022-08-17 00:00:00|444.47|441.67|445.71|442.91|446.7|443.9|443.48|440.68|0
1660694700000|2022-08-17 00:05:00|445.46|442.66|443.73|440.93|445.46|442.66|443.73|440.93|0
1660695000000|2022-08-17 00:10:00|443.86|441.06|441.49|438.69|443.97|441.17|441.25|438.45|0
1660695300000|2022-08-17 00:15:00|441.25|438.45|440.01|437.21|441.49|438.69|439.76|436.96|0
1660695600000|2022-08-17 00:20:00|439.76|436.96|441.74|438.94|442.49|439.69|439.51|436.71|0
1660695900000|2022-08-17 00:25:00|441.99|439.19|444.63|441.83|444.75|441.95|441.99|439.19|0
1660696200000|2022-08-17 00:30:00|444.5|441.7|443.29|440.49|445.24|442.44|442.79|439.99|0
1660696500000|2022-08-17 00:35:00|443.04|440.24|444.77|441.97|445.02|442.22|443.04|440.24|0
1660696800000|2022-08-17 00:40:00|444.53|441.73|445.79|442.99|445.79|442.99|444.53|441.73|0
1660697100000|2022-08-17 00:45:00|445.68|442.88|444.31|441.51|446.04|443.24|444.19|441.39|0
1660697400000|2022-08-17 00:50:00|444.06|441.26|444.31|441.51|444.56|441.76|444.06|441.26|0
1660697700000|2022-08-17 00:55:00|444.06|441.26|443.81|441.01|444.31|441.51|443.32|440.52|0
1660698000000|2022-08-17 01:00:00|443.94|441.14|446.04|443.24|446.78|443.98|443.81|441.01|0
1660698300000|2022-08-17 01:05:00|446.17|443.37|446.04|443.24|446.54|443.74|445.79|442.99|0
1660698600000|2022-08-17 01:10:00|446.17|443.37|444.8|442|446.17|443.37|444.31|441.51|0
1660698900000|2022-08-17 01:15:00|444.55|441.75|445.05|442.25|445.54|442.74|444.06|441.26|0
1660699200000|2022-08-17 01:20:00|445.18|442.38|445.3|442.5|445.54|442.74|444.8|442|0
1660699500000|2022-08-17 01:25:00|445.05|442.25|445.79|442.99|446.66|443.86|444.8|442|0
1660699800000|2022-08-17 01:30:00|445.54|442.74|445.05|442.25|446.04|443.24|444.55|441.75|0
1660700100000|2022-08-17 01:35:00|444.93|442.13|447.03|444.23|447.53|444.73|444.8|442|0
1660700400000|2022-08-17 01:40:00|447.28|444.48|447.03|444.23|447.28|444.48|446.04|443.24|0
1660700700000|2022-08-17 01:45:00|446.78|443.98|446.78|443.98|447.77|444.97|446.29|443.49|0
1660701000000|2022-08-17 01:50:00|446.53|443.73|444.8|442|446.78|443.98|444.8|442|0
1660701300000|2022-08-17 01:55:00|444.55|441.75|444.3|441.5|445.54|442.74|443.81|441.01|0
1660701600000|2022-08-17 02:00:00|444.06|441.26|444.77|441.97|445.3|442.5|443.94|441.14|0
1660701900000|2022-08-17 02:05:00|444.9|442.1|445.27|442.47|446.01|443.21|444.4|441.6|0
1660702200000|2022-08-17 02:10:00|445.51|442.71|446.01|443.21|446.5|443.7|445.02|442.22|0
1660702500000|2022-08-17 02:15:00|446.14|443.34|445.15|442.35|446.26|443.46|445.02|442.22|0
1660702800000|2022-08-17 02:20:00|445.26|442.46|445.76|442.96|445.76|442.96|444.65|441.85|0
1660703100000|2022-08-17 02:25:00|446.01|443.21|445.26|442.46|446.26|443.46|445.02|442.22|0
1660703400000|2022-08-17 02:30:00|445.02|442.22|443.28|440.48|445.15|442.35|443.28|440.48|0
1660703700000|2022-08-17 02:35:00|443.53|440.73|445.26|442.46|445.51|442.71|442.79|439.99|0
1660704000000|2022-08-17 02:40:00|445.02|442.22|445.51|442.71|445.51|442.71|443.78|440.98|0
1660704300000|2022-08-17 02:45:00|445.26|442.46|444.77|441.97|445.51|442.71|444.77|441.97|0
1660704600000|2022-08-17 02:50:00|445.02|442.22|445.02|442.22|445.76|442.96|445.02|442.22|0
1660704900000|2022-08-17 02:55:00|445.26|442.46|445.26|442.46|445.51|442.71|444.9|442.1|0
1660705200000|2022-08-17 03:00:00|445.14|442.34|445.51|442.71|445.51|442.71|444.52|441.72|0
1660705500000|2022-08-17 03:05:00|445.39|442.59|444.77|441.97|445.51|442.71|444.77|441.97|0
1660705800000|2022-08-17 03:10:00|444.52|441.72|444.27|441.47|445.14|442.34|444.27|441.47|0
1660706100000|2022-08-17 03:15:00|444.52|441.72|445.26|442.46|445.26|442.46|444.27|441.47|0
1660706400000|2022-08-17 03:20:00|445.01|442.21|445.39|442.59|445.39|442.59|444.52|441.72|0
1660706700000|2022-08-17 03:25:00|445.26|442.46|444.52|441.72|445.51|442.71|444.27|441.47|0
1660707000000|2022-08-17 03:30:00|444.4|441.6|445.26|442.46|445.51|442.71|444.4|441.6|0
1660707300000|2022-08-17 03:35:00|445.51|442.71|445.26|442.46|446.25|443.45|445.26|442.46|0
1660707600000|2022-08-17 03:40:00|445.01|442.21|445.26|442.46|445.51|442.71|445.01|442.21|0
1660707900000|2022-08-17 03:45:00|445.39|442.59|445.51|442.71|445.76|442.96|445.26|442.46|0
1660708200000|2022-08-17 03:50:00|445.76|442.96|444.76|441.96|445.76|442.96|444.76|441.96|0
1660708500000|2022-08-17 03:55:00|444.52|441.72|444.52|441.72|445.26|442.46|444.52|441.72|0
1660708800000|2022-08-17 04:00:00|444.27|441.47|443.52|440.72|444.27|441.47|443.52|440.72|0
1660709100000|2022-08-17 04:05:00|443.65|440.85|443.77|440.97|443.77|440.97|443.28|440.48|0
1660709400000|2022-08-17 04:10:00|443.52|440.72|443.52|440.72|443.65|440.85|443.28|440.48|0
1660709700000|2022-08-17 04:15:00|443.65|440.85|443.77|440.97|443.77|440.97|443.52|440.72|0
1660710000000|2022-08-17 04:20:00|444.02|441.22|443.77|440.97|444.27|441.47|443.77|440.97|0
1660710300000|2022-08-17 04:25:00|443.52|440.72|443.03|440.23|443.52|440.72|443.03|440.23|0
1660710600000|2022-08-17 04:30:00|442.78|439.98|442.04|439.24|442.78|439.98|442.04|439.24|0
1660710900000|2022-08-17 04:35:00|442.17|439.37|442.28|439.48|442.28|439.48|441.54|438.74|0
1660711200000|2022-08-17 04:40:00|442.17|439.37|441.05|438.25|442.17|439.37|441.05|438.25|0
1660711500000|2022-08-17 04:45:00|441.17|438.37|441.79|438.99|441.79|438.99|441.17|438.37|0
1660711800000|2022-08-17 04:50:00|441.67|438.87|441.54|438.74|441.79|438.99|441.42|438.62|0
1660712100000|2022-08-17 04:55:00|441.42|438.62|441.29|438.49|441.42|438.62|440.8|438|0
1660712400000|2022-08-17 05:00:00|440.8|438|439.06|436.26|440.8|438|439.06|436.26|0
1660712700000|2022-08-17 05:05:00|438.81|436.01|440.05|437.25|440.3|437.5|438.81|436.01|0
1660713000000|2022-08-17 05:10:00|439.93|437.13|439.31|436.51|439.93|437.13|438.81|436.01|0
1660713300000|2022-08-17 05:15:00|439.56|436.76|439.06|436.26|439.81|437.01|439.06|436.26|0
1660713600000|2022-08-17 05:20:00|439.19|436.39|439.56|436.76|439.56|436.76|438.57|435.77|0
1660713900000|2022-08-17 05:25:00|439.44|436.64|440.3|437.5|440.55|437.75|439.06|436.26|0
1660714200000|2022-08-17 05:30:00|440.18|437.38|439.8|437|440.8|438|439.8|437|0
1660714500000|2022-08-17 05:35:00|440.05|437.25|440.55|437.75|440.55|437.75|439.31|436.51|0
1660714800000|2022-08-17 05:40:00|440.43|437.63|440.79|437.99|441.04|438.24|440.3|437.5|0
1660715100000|2022-08-17 05:45:00|441.04|438.24|441.29|438.49|442.28|439.48|440.55|437.75|0
1660715400000|2022-08-17 05:50:00|441.54|438.74|440.43|437.63|441.67|438.87|440.3|437.5|0
1660715700000|2022-08-17 05:55:00|440.3|437.5|437.82|435.02|440.3|437.5|437.33|434.53|0
1660716000000|2022-08-17 06:00:00|438.07|435.27|439.55|436.75|439.8|437|437.82|435.02|0
1660716300000|2022-08-17 06:05:00|439.31|436.51|442.03|439.23|442.03|439.23|439.31|436.51|0
1660716600000|2022-08-17 06:10:00|441.78|438.98|443.27|440.47|444.01|441.21|441.67|438.87|0
1660716900000|2022-08-17 06:15:00|443.52|440.72|445.01|442.21|445.75|442.95|442.78|439.98|0
1660717200000|2022-08-17 06:20:00|445.25|442.45|444.51|441.71|445.25|442.45|444.26|441.46|0
1660717500000|2022-08-17 06:25:00|444.39|441.59|444.01|441.21|444.51|441.71|442.77|439.97|0
1660717800000|2022-08-17 06:30:00|443.77|440.97|445|442.2|445.25|442.45|443.52|440.72|0
1660718100000|2022-08-17 06:35:00|444.76|441.96|447.48|444.68|447.61|444.81|444.76|441.96|0
1660718400000|2022-08-17 06:40:00|447.24|444.44|446.13|443.33|447.73|444.93|446|443.2|0
1660718700000|2022-08-17 06:45:00|446.24|443.44|447.12|444.32|447.73|444.93|446|443.2|0
1660719000000|2022-08-17 06:50:00|447.24|444.44|446.74|443.94|447.24|444.44|446|443.2|0
1660719300000|2022-08-17 06:55:00|446.62|443.82|447.24|444.44|447.24|444.44|446.49|443.69|0
1660719600000|2022-08-17 07:00:00|446.87|444.07|448.36|445.56|448.48|445.68|446.24|443.44|0
1660719900000|2022-08-17 07:05:00|448.03|445.63|448.72|446.32|450.26|447.86|448.03|445.63|0
1660720200000|2022-08-17 07:10:00|449.22|446.82|449.96|447.56|450.46|448.06|448.72|446.32|0
1660720500000|2022-08-17 07:15:00|450.46|448.06|451.2|448.8|451.2|448.8|449.22|446.82|0
1660720800000|2022-08-17 07:20:00|451.45|449.05|449.22|446.82|451.45|449.05|448.35|445.95|0
1660721100000|2022-08-17 07:25:00|448.97|446.57|446.61|444.21|450.21|447.81|446.61|444.21|0
1660721400000|2022-08-17 07:30:00|446.48|444.08|448.97|446.57|449.46|447.06|446.48|444.08|0
1660721700000|2022-08-17 07:35:00|448.72|446.32|450.95|448.55|450.95|448.55|447.73|445.33|0
1660722000000|2022-08-17 07:40:00|451.45|449.05|453.19|450.79|453.44|451.04|451.2|448.8|0
1660722300000|2022-08-17 07:45:00|453.44|451.04|454.18|451.78|454.43|452.03|451.58|449.18|0
1660722600000|2022-08-17 07:50:00|453.93|451.53|453.93|451.53|454.43|452.03|452.44|450.04|0
1660722900000|2022-08-17 07:55:00|454.18|451.78|454.18|451.78|454.43|452.03|453.19|450.79|0
1660723200000|2022-08-17 08:00:00|454.43|452.03|455.67|453.27|457.91|455.51|454.43|452.03|0
1660723500000|2022-08-17 08:05:00|455.92|453.52|456.17|453.77|457.16|454.76|455.3|452.9|0
1660723800000|2022-08-17 08:10:00|456.3|453.9|453.43|451.03|457.91|455.51|453.07|450.67|0
1660724100000|2022-08-17 08:15:00|453.93|451.53|456.17|453.77|456.17|453.77|453.19|450.79|0
1660724400000|2022-08-17 08:20:00|455.92|453.52|454.68|452.28|457.41|455.01|454.68|452.28|0
1660724700000|2022-08-17 08:25:00|454.92|452.52|457.9|455.5|457.9|455.5|454.92|452.52|0
1660725000000|2022-08-17 08:30:00|458.4|456|458.15|455.75|458.65|456.25|457.66|455.26|0
1660725300000|2022-08-17 08:35:00|458.4|456|458.9|456.5|460.14|457.74|458.15|455.75|0
1660725600000|2022-08-17 08:40:00|458.65|456.25|459.4|457|459.64|457.24|457.66|455.26|0
1660725900000|2022-08-17 08:45:00|459.15|456.75|461.13|458.73|461.13|458.73|458.4|456|0
1660726200000|2022-08-17 08:50:00|460.89|458.49|458.9|456.5|460.89|458.49|458.65|456.25|0
1660726500000|2022-08-17 08:55:00|458.65|456.25|460.64|458.24|461.13|458.73|458.65|456.25|0
1660726800000|2022-08-17 09:00:00|461.02|458.62|459.39|456.99|461.13|458.73|458.4|456|0
1660727100000|2022-08-17 09:05:00|458.9|456.5|459.03|456.63|459.39|456.99|457.9|455.5|0
1660727400000|2022-08-17 09:10:00|459.15|456.75|460.14|457.74|460.39|457.99|458.9|456.5|0
1660727700000|2022-08-17 09:15:00|460.02|457.62|460.89|458.49|461.13|458.73|459.89|457.49|0
1660728000000|2022-08-17 09:20:00|461.13|458.73|460.64|458.24|461.38|458.98|460.14|457.74|0
1660728300000|2022-08-17 09:25:00|460.39|457.99|458.9|456.5|460.64|458.24|458.28|455.88|0
1660728600000|2022-08-17 09:30:00|459.15|456.75|461.63|459.23|462.13|459.73|458.65|456.25|0
1660728900000|2022-08-17 09:35:00|461.76|459.36|461.38|458.98|462.62|460.22|460.64|458.24|0
1660729200000|2022-08-17 09:40:00|461.63|459.23|462.13|459.73|462.38|459.98|460.14|457.74|0
1660729500000|2022-08-17 09:45:00|462.38|459.98|464.36|461.96|464.36|461.96|461.88|459.48|0
1660729800000|2022-08-17 09:50:00|464.61|462.21|466.6|464.2|467.35|464.95|464.36|461.96|0
1660730100000|2022-08-17 09:55:00|466.85|464.45|466.11|463.71|467.6|465.2|465.86|463.46|0
1660730400000|2022-08-17 10:00:00|466.6|464.2|467.17|464.77|468.41|466.01|465.86|463.46|0
1660730700000|2022-08-17 10:05:00|467.05|464.65|467.8|465.4|467.8|465.4|466.67|464.27|0
1660731000000|2022-08-17 10:10:00|467.92|465.52|468.66|466.26|469.16|466.76|467.17|464.77|0
1660731300000|2022-08-17 10:15:00|467.92|465.52|470.65|468.25|470.9|468.5|467.92|465.52|0
1660731600000|2022-08-17 10:20:00|470.4|468|471.15|468.75|471.15|468.75|469.16|466.76|0
1660731900000|2022-08-17 10:25:00|471.4|469|470.4|468|473.14|470.74|470.4|468|0
1660732200000|2022-08-17 10:30:00|470.53|468.13|470.4|468|475.37|472.97|470.15|467.75|0
1660732500000|2022-08-17 10:35:00|470.15|467.75|470.9|468.5|471.89|469.49|470.15|467.75|0
1660732800000|2022-08-17 10:40:00|471.03|468.63|473.88|471.48|474.87|472.47|471.03|468.63|0
1660733100000|2022-08-17 10:45:00|474.13|471.73|474.87|472.47|475.87|473.47|473.38|470.98|0
1660733400000|2022-08-17 10:50:00|474.63|472.23|474.38|471.98|474.87|472.47|473.88|471.48|0
1660733700000|2022-08-17 10:55:00|474.13|471.73|472.39|469.99|475.37|472.97|472.27|469.87|0
1660734000000|2022-08-17 11:00:00|471.89|469.49|473.63|471.23|474.38|471.98|470.78|468.38|0
1660734300000|2022-08-17 11:05:00|473.38|470.98|475.37|472.97|475.87|473.47|472.89|470.49|0
1660734600000|2022-08-17 11:10:00|475.25|472.85|476.37|473.97|476.37|473.97|473.88|471.48|0
1660734900000|2022-08-17 11:15:00|476.74|474.34|477.86|475.46|480.1|477.7|475.75|473.35|0
1660735200000|2022-08-17 11:20:00|478.11|475.71|476.25|473.85|478.85|476.45|475.37|472.97|0
1660735500000|2022-08-17 11:25:00|476.37|473.97|478.11|475.71|478.85|476.45|475.87|473.47|0
1660735800000|2022-08-17 11:30:00|478.35|475.95|478.35|475.95|481.84|479.44|478.11|475.71|0
1660736100000|2022-08-17 11:35:00|478.6|476.2|479.35|476.95|480.84|478.44|477.61|475.21|0
1660736400000|2022-08-17 11:40:00|479.48|477.08|480.1|477.7|480.84|478.44|478.85|476.45|0
1660736700000|2022-08-17 11:45:00|480.22|477.82|480.15|477.75|480.64|478.24|479.6|477.2|0
1660737000000|2022-08-17 11:50:00|479.9|477.5|478.9|476.5|480.89|478.49|478.9|476.5|0
1660737300000|2022-08-17 11:55:00|478.66|476.26|478.54|476.14|479.65|477.25|478.16|475.76|0
1660737600000|2022-08-17 12:00:00|478.41|476.01|476.67|474.27|478.54|476.14|475.67|473.27|0
1660737900000|2022-08-17 12:05:00|476.92|474.52|476.67|474.27|477.91|475.51|475.92|473.52|0
1660738200000|2022-08-17 12:10:00|476.42|474.02|477.16|474.76|478.16|475.76|474.68|472.28|0
1660738500000|2022-08-17 12:15:00|477.41|475.01|475.67|473.27|477.91|475.51|475.67|473.27|0
1660738800000|2022-08-17 12:20:00|475.42|473.02|479.15|476.75|479.9|477.5|475.18|472.78|0
1660739100000|2022-08-17 12:25:00|479.4|477|479.28|476.88|480.64|478.24|478.65|476.25|0
1660739400000|2022-08-17 12:30:00|483.87|481.47|481.77|479.37|485.12|482.72|477.41|475.01|0
1660739700000|2022-08-17 12:35:00|481.64|479.24|477.91|475.51|481.89|479.49|476.91|474.51|0
1660740000000|2022-08-17 12:40:00|477.66|475.26|477.91|475.51|478.9|476.5|475.67|473.27|0
1660740300000|2022-08-17 12:45:00|478.16|475.76|477.41|475.01|480.15|477.75|476.67|474.27|0
1660740600000|2022-08-17 12:50:00|477.66|475.26|482.61|480.21|482.61|480.21|475.43|473.03|0
1660740900000|2022-08-17 12:55:00|482.86|480.46|482.12|479.72|483.61|481.21|480.87|478.47|0
1660741200000|2022-08-17 13:00:00|482|479.6|482.86|480.46|484.85|482.45|481.12|478.72|0
1660741500000|2022-08-17 13:05:00|482.61|480.21|478.63|476.23|482.86|480.46|478.14|475.74|0
1660741800000|2022-08-17 13:10:00|478.39|475.99|481.62|479.22|483.11|480.71|478.27|475.87|0
1660742100000|2022-08-17 13:15:00|481.75|479.35|481.62|479.22|483.61|481.21|480.37|477.97|0
1660742400000|2022-08-17 13:20:00|481.37|478.97|478.63|476.23|481.75|479.35|478.39|475.99|0
1660742700000|2022-08-17 13:25:00|479.01|476.61|483.11|480.71|483.11|480.71|479.01|476.61|0
1660743000000|2022-08-17 13:30:00|482.11|479.71|475.82|473.42|482.36|479.96|474.08|471.68|0
1660743300000|2022-08-17 13:35:00|477.57|475.17|474.83|472.43|477.57|475.17|468.36|465.96|0
1660743600000|2022-08-17 13:40:00|475.08|472.68|478.56|476.16|481.8|479.4|475.08|472.68|0
1660743900000|2022-08-17 13:45:00|478.31|475.91|476.11|473.71|480.06|477.66|475.33|472.93|0
1660744200000|2022-08-17 13:50:00|476.36|473.96|474.12|471.72|479.84|477.44|472.63|470.23|0
1660744500000|2022-08-17 13:55:00|473.62|471.22|471.88|469.48|474.86|472.46|470.64|468.24|0
1660744800000|2022-08-17 14:00:00|472.01|469.61|472.38|469.98|476.36|473.96|471.88|469.48|0
1660745100000|2022-08-17 14:05:00|471.63|469.23|473.37|470.97|473.87|471.47|466.66|464.26|0
1660745400000|2022-08-17 14:10:00|473.87|471.47|479.09|476.69|480.33|477.93|471.88|469.48|0
1660745700000|2022-08-17 14:15:00|479.34|476.94|478.1|475.7|482.32|479.92|476.35|473.95|0
1660746000000|2022-08-17 14:20:00|477.85|475.45|477.07|474.67|478.1|475.7|474.08|471.68|0
1660746300000|2022-08-17 14:25:00|476.57|474.17|475.82|473.42|477.31|474.91|474.33|471.93|0
1660746600000|2022-08-17 14:30:00|476.32|473.92|476.82|474.42|478.81|476.41|474.58|472.18|0
1660746900000|2022-08-17 14:35:00|476.32|473.92|481.05|478.65|485.03|482.63|476.32|473.92|0
1660747200000|2022-08-17 14:40:00|481.3|478.9|477.35|474.95|481.3|478.9|476.32|473.92|0
1660747500000|2022-08-17 14:45:00|477.1|474.7|477.6|475.2|477.85|475.45|473.87|471.47|0
1660747800000|2022-08-17 14:50:00|477.85|475.45|486.8|484.4|487.55|485.15|477.6|475.2|0
1660748100000|2022-08-17 14:55:00|487.05|484.65|486.8|484.4|487.8|485.4|484.56|482.16|0
1660748400000|2022-08-17 15:00:00|486.55|484.15|483.82|481.42|486.55|484.15|482.57|480.17|0
1660748700000|2022-08-17 15:05:00|484.07|481.67|485.09|482.69|487.05|484.65|482.82|480.42|0
1660749000000|2022-08-17 15:10:00|485.34|482.94|485.59|483.19|486.09|483.69|481.61|479.21|0
1660749300000|2022-08-17 15:15:00|485.34|482.94|482.85|480.45|488.58|486.18|482.36|479.96|0
1660749600000|2022-08-17 15:20:00|482.61|480.21|480.12|477.72|483.6|481.2|479.12|476.72|0
1660749900000|2022-08-17 15:25:00|479.12|476.72|480.37|477.97|483.1|480.7|479.12|476.72|0
1660750200000|2022-08-17 15:30:00|480.12|477.72|483.07|480.67|483.81|481.41|476.89|474.49|0
1660750500000|2022-08-17 15:35:00|483.32|480.92|486.3|483.9|487.05|484.65|482.32|479.92|0
1660750800000|2022-08-17 15:40:00|486.05|483.65|492.06|489.66|493.55|491.15|485.31|482.91|0
1660751100000|2022-08-17 15:45:00|492.31|489.91|494.3|491.9|496.29|493.89|491.56|489.16|0
1660751400000|2022-08-17 15:50:00|494.55|492.15|492.06|489.66|495.05|492.65|491.56|489.16|0
1660751700000|2022-08-17 15:55:00|491.81|489.41|493.05|490.65|493.55|491.15|490.81|488.41|0
1660752000000|2022-08-17 16:00:00|492.81|490.41|488.57|486.17|493.05|490.65|488.33|485.93|0
1660752300000|2022-08-17 16:05:00|488.33|485.93|488.33|485.93|488.57|486.17|484.84|482.44|0
1660752600000|2022-08-17 16:10:00|488.57|486.17|488.57|486.17|489.82|487.42|487.83|485.43|0
1660752900000|2022-08-17 16:15:00|488.45|486.05|485.59|483.19|488.57|486.17|485.34|482.94|0
1660753200000|2022-08-17 16:20:00|485.84|483.44|481.61|479.21|486.83|484.43|481.36|478.96|0
1660753500000|2022-08-17 16:25:00|481.11|478.71|479.37|476.97|483.1|480.7|479.37|476.97|0
1660753800000|2022-08-17 16:30:00|479.62|477.22|479.87|477.47|481.36|478.96|479.37|476.97|0
1660754100000|2022-08-17 16:35:00|480.12|477.72|475.89|473.49|480.36|477.96|473.4|471|0
1660754400000|2022-08-17 16:40:00|476.14|473.74|475.39|472.99|477.63|475.23|474.4|472|0
1660754700000|2022-08-17 16:45:00|475.64|473.24|476.39|473.99|476.63|474.23|473.9|471.5|0
1660755000000|2022-08-17 16:50:00|476.14|473.74|477.13|474.73|477.88|475.48|475.64|473.24|0
1660755300000|2022-08-17 16:55:00|476.88|474.48|476.63|474.23|478.13|475.73|475.64|473.24|0
1660755600000|2022-08-17 17:00:00|477.13|474.73|477.13|474.73|480.86|478.46|476.39|473.99|0
1660755900000|2022-08-17 17:05:00|477.38|474.98|478.87|476.47|478.87|476.47|474.89|472.49|0
1660756200000|2022-08-17 17:10:00|478.62|476.22|475.87|473.47|478.62|476.22|475.01|472.61|0
1660756500000|2022-08-17 17:15:00|475.37|472.97|478.61|476.21|478.85|476.45|473.63|471.23|0
1660756800000|2022-08-17 17:20:00|478.36|475.96|477.61|475.21|478.36|475.96|474.88|472.48|0
1660757100000|2022-08-17 17:25:00|477.36|474.96|472.64|470.24|477.61|475.21|472.14|469.74|0
1660757400000|2022-08-17 17:30:00|472.89|470.49|474.38|471.98|476.37|473.97|470.4|468|0
1660757700000|2022-08-17 17:35:00|474.13|471.73|473.88|471.48|476.37|473.97|473.63|471.23|0
1660758000000|2022-08-17 17:40:00|474.13|471.73|474.63|472.23|474.63|472.23|471.89|469.49|0
1660758300000|2022-08-17 17:45:00|474.38|471.98|473.63|471.23|475.37|472.97|473.38|470.98|0
1660758600000|2022-08-17 17:50:00|473.88|471.48|473.88|471.48|473.88|471.48|471.39|468.99|0
1660758900000|2022-08-17 17:55:00|474.13|471.73|474.63|472.23|475.87|473.47|473.13|470.73|0
1660759200000|2022-08-17 18:00:00|475|472.6|465.93|463.53|477.11|474.71|457.24|454.84|0
1660759500000|2022-08-17 18:05:00|466.42|464.02|460.65|458.25|472.64|470.24|457.42|455.02|0
1660759800000|2022-08-17 18:10:00|460.4|458|454.19|451.79|464.38|461.98|454.19|451.79|0
1660760100000|2022-08-17 18:15:00|452.7|450.3|457.42|455.02|460.4|458|450.22|447.82|0
1660760400000|2022-08-17 18:20:00|457.67|455.27|461.15|458.75|465.87|463.47|456.93|454.53|0
1660760700000|2022-08-17 18:25:00|460.9|458.5|455.68|453.28|463.63|461.23|454.94|452.54|0
1660761000000|2022-08-17 18:30:00|455.19|452.79|452.7|450.3|457.92|455.52|451.46|449.06|0
1660761300000|2022-08-17 18:35:00|452.21|449.81|446.99|444.59|452.21|449.81|446.5|444.1|0
1660761600000|2022-08-17 18:40:00|447.49|445.09|457.92|455.52|457.92|455.52|447.49|445.09|0
1660761900000|2022-08-17 18:45:00|458.17|455.77|458.17|455.77|461.15|458.75|456.18|453.78|0
1660762200000|2022-08-17 18:50:00|458.3|455.9|461.15|458.75|462.39|459.99|456.92|454.52|0
1660762500000|2022-08-17 18:55:00|461.4|459|463.63|461.23|463.88|461.48|458.41|456.01|0
1660762800000|2022-08-17 19:00:00|464.13|461.73|458.91|456.51|464.88|462.48|458.66|456.26|0
1660763100000|2022-08-17 19:05:00|459.16|456.76|463.88|461.48|464.63|462.23|456.18|453.78|0
1660763400000|2022-08-17 19:10:00|463.76|461.36|473.08|470.68|477.56|475.16|462.64|460.24|0
1660763700000|2022-08-17 19:15:00|472.83|470.43|475.31|472.43|475.82|473.42|472.09|469.69|0
1660764000000|2022-08-17 19:20:00|475.56|472.68|471.33|468.45|477.8|474.92|470.59|467.71|0
1660764300000|2022-08-17 19:25:00|471.08|468.2|470.34|467.46|474.32|471.44|468.1|465.22|0
1660764600000|2022-08-17 19:30:00|471.21|468.33|473.2|470.32|475.06|472.18|470.83|467.95|0
1660764900000|2022-08-17 19:35:00|473.07|470.19|472.08|469.2|473.82|470.94|469.59|466.71|0
1660765200000|2022-08-17 19:40:00|471.96|469.08|470.34|467.46|472.57|469.69|469.09|466.21|0
1660765500000|2022-08-17 19:45:00|470.83|467.95|476.06|473.18|476.56|473.68|470.83|467.95|0
1660765800000|2022-08-17 19:50:00|474.57|471.69|473.32|470.44|480.04|477.16|473.07|470.19|0
1660766100000|2022-08-17 19:55:00|474.07|471.19|474.36|471.96|476.85|474.45|472.87|470.47|0
1660766400000|2022-08-17 20:00:00|474.11|471.71|472.62|470.22|475.1|472.7|472.12|469.72|0
1660766700000|2022-08-17 20:05:00|472.87|470.47|471.37|468.97|473.36|470.96|471.37|468.97|0
1660767000000|2022-08-17 20:10:00|471.62|469.22|470.63|468.23|471.87|469.47|470.13|467.73|0
1660767300000|2022-08-17 20:15:00|471.08|468.28|471.33|468.53|472.07|469.27|471.08|468.28|0
1660767600000|2022-08-17 20:20:00|471.57|468.77|471.57|468.77|471.57|468.77|471.33|468.53|0
1660767900000|2022-08-17 20:25:00|471.82|469.02|471.33|468.53|471.82|469.02|471.33|468.53|0
1660768200000|2022-08-17 20:30:00|471.08|468.28|471.08|468.28|471.08|468.28|470.58|467.78|0
1660768500000|2022-08-17 20:35:00|470.83|468.03|470.96|468.16|471.32|468.52|470.83|468.03|0
1660768800000|2022-08-17 20:40:00|470.83|468.03|470.58|467.78|471.32|468.52|470.33|467.53|0
1660769100000|2022-08-17 20:45:00|470.46|467.66|470.83|468.03|470.83|468.03|470.33|467.53|0
1660769400000|2022-08-17 20:50:00|470.58|467.78|471.57|468.77|471.57|468.77|470.58|467.78|0
1660769700000|2022-08-17 20:55:00|471.08|468.28|470.69|467.89|471.57|468.77|470.31|467.51|0
1660770000000|2022-08-17 21:00:00|470.8|468|471.12|468.32|471.19|468.39|470.72|467.92|0
1660770300000|2022-08-17 21:05:00|470.94|468.14|471.55|468.75|471.55|468.75|470.83|468.03|0
1660770600000|2022-08-17 21:10:00|471.4|468.6|471.55|468.75|471.55|468.75|471.4|468.6|0
1660770900000|2022-08-17 21:15:00|471.58|468.78|471.47|468.67|471.58|468.78|471.4|468.6|0
1660771200000|2022-08-17 21:20:00|471.51|468.71|471.55|468.75|471.55|468.75|471.29|468.49|0
1660771500000|2022-08-17 21:25:00|471.58|468.78|471.36|468.56|471.62|468.82|471.36|468.56|0
1660771800000|2022-08-17 21:30:00|471.44|468.64|471.33|468.53|471.44|468.64|471.29|468.49|0
1660772100000|2022-08-17 21:35:00|471.44|468.64|471.62|468.82|471.69|468.89|471.44|468.64|0
1660772400000|2022-08-17 21:40:00|471.65|468.85|472.2|469.4|472.27|469.47|471.65|468.85|0
1660772700000|2022-08-17 21:45:00|472.16|469.36|472.27|469.47|472.27|469.47|472.09|469.29|0
1660773000000|2022-08-17 21:50:00|472.23|469.43|472.23|469.43|472.34|469.54|472.23|469.43|0
1660773300000|2022-08-17 21:55:00|472.27|469.47|472.34|469.54|472.49|469.69|472.27|469.47|0
1660773600000|2022-08-17 22:00:00|472.68|469.88|476.53|473.73|477.02|474.22|472.68|469.88|0
1660773900000|2022-08-17 22:05:00|476.28|473.48|476.03|473.23|477.02|474.22|475.66|472.86|0
1660774200000|2022-08-17 22:10:00|475.78|472.98|476.28|473.48|476.28|473.48|474.79|471.99|0
1660774500000|2022-08-17 22:15:00|476.16|473.36|476.16|473.36|476.28|473.48|475.53|472.73|0
1660774800000|2022-08-17 22:20:00|476.03|473.23|475.41|472.61|476.28|473.48|475.16|472.36|0
1660775100000|2022-08-17 22:25:00|475.53|472.73|475.28|472.48|476.03|473.23|475.03|472.23|0
1660775400000|2022-08-17 22:30:00|475.16|472.36|475.78|472.98|475.78|472.98|475.03|472.23|0
1660775700000|2022-08-17 22:35:00|475.91|473.11|477.4|474.6|477.52|474.72|475.91|473.11|0
1660776000000|2022-08-17 22:40:00|478.15|475.35|479.01|476.21|479.26|476.46|478.02|475.22|0
1660776300000|2022-08-17 22:45:00|478.77|475.97|479.51|476.71|479.51|476.71|478.27|475.47|0
1660776600000|2022-08-17 22:50:00|479.76|476.96|479.01|476.21|480.26|477.46|479.01|476.21|0
1660776900000|2022-08-17 22:55:00|479.26|476.46|479.26|476.46|479.51|476.71|479.01|476.21|0
1660777200000|2022-08-17 23:00:00|479.39|476.59|480.14|477.34|480.76|477.96|479.26|476.46|0
1660777500000|2022-08-17 23:05:00|480.26|477.46|480.76|477.96|481.13|478.33|480.26|477.46|0
1660777800000|2022-08-17 23:10:00|481|478.2|481.25|478.45|481.25|478.45|480.76|477.96|0
1660778100000|2022-08-17 23:15:00|481|478.2|483.49|480.69|483.49|480.69|481|478.2|0
1660778400000|2022-08-17 23:20:00|483.24|480.44|482.88|480.08|483.24|480.44|481.25|478.45|0
1660778700000|2022-08-17 23:25:00|482.75|479.95|483|480.2|483.49|480.69|482.25|479.45|0
1660779000000|2022-08-17 23:30:00|483.24|480.44|483.87|481.07|483.99|481.19|482.5|479.7|0
1660779300000|2022-08-17 23:35:00|483.74|480.94|483.74|480.94|483.99|481.19|483|480.2|0
1660779600000|2022-08-17 23:40:00|483.62|480.82|482|479.2|483.74|480.94|482|479.2|0
1660779900000|2022-08-17 23:45:00|481.88|479.08|481.75|478.95|482|479.2|480.75|477.95|0
1660780200000|2022-08-17 23:50:00|481.5|478.7|482.75|479.95|484.24|481.44|481.25|478.45|0
1660780500000|2022-08-17 23:55:00|482.5|479.7|482.25|479.45|482.75|479.95|481.25|478.45|0
1660780800000|2022-08-18 00:00:00|482.75|479.95|483.74|480.94|483.99|481.19|482|479.2|0
1660781100000|2022-08-18 00:05:00|483.49|480.69|483.74|480.94|483.99|481.19|482.5|479.7|0
1660781400000|2022-08-18 00:10:00|483.62|480.82|484.74|481.94|484.99|482.19|483.62|480.82|0
1660781700000|2022-08-18 00:15:00|484.49|481.69|482.5|479.7|484.49|481.69|482.25|479.45|0
1660782000000|2022-08-18 00:20:00|482.25|479.45|484.24|481.44|484.24|481.44|482|479.2|0
1660782300000|2022-08-18 00:25:00|484.37|481.57|485.48|482.68|485.48|482.68|484.24|481.44|0
1660782600000|2022-08-18 00:30:00|485.73|482.93|486.36|483.56|486.73|483.93|484.74|481.94|0
1660782900000|2022-08-18 00:35:00|486.48|483.68|484.99|482.19|486.48|483.68|484.99|482.19|0
1660783200000|2022-08-18 00:40:00|485.23|482.43|484.49|481.69|485.23|482.43|483.74|480.94|0
1660783500000|2022-08-18 00:45:00|484.74|481.94|483.74|480.94|484.99|482.19|483.24|480.44|0
1660783800000|2022-08-18 00:50:00|483.99|481.19|482.74|479.94|484.24|481.44|482.25|479.45|0
1660784100000|2022-08-18 00:55:00|482.62|479.82|482.74|479.94|483.49|480.69|482.5|479.7|0
1660784400000|2022-08-18 01:00:00|482.99|480.19|480.01|477.21|483.37|480.57|480.01|477.21|0
1660784700000|2022-08-18 01:05:00|479.76|476.96|480.25|477.45|480.5|477.7|479.26|476.46|0
1660785000000|2022-08-18 01:10:00|480.14|477.34|479.51|476.71|480.5|477.7|479.26|476.46|0
1660785300000|2022-08-18 01:15:00|479.26|476.46|476.77|473.97|479.51|476.71|476.77|473.97|0
1660785600000|2022-08-18 01:20:00|477.02|474.22|477.52|474.72|478.01|475.21|476.52|473.72|0
1660785900000|2022-08-18 01:25:00|477.27|474.47|478.51|475.71|479.51|476.71|477.27|474.47|0
1660786200000|2022-08-18 01:30:00|478.76|475.96|479.26|476.46|479.76|476.96|478.01|475.21|0
1660786500000|2022-08-18 01:35:00|479.01|476.21|480.5|477.7|480.75|477.95|478.76|475.96|0
1660786800000|2022-08-18 01:40:00|480.75|477.95|480|477.2|481.38|478.58|479.76|476.96|0
1660787100000|2022-08-18 01:45:00|479.76|476.96|480.5|477.7|481.25|478.45|479.26|476.46|0
1660787400000|2022-08-18 01:50:00|481|478.2|482.37|479.57|482.99|480.19|480.75|477.95|0
1660787700000|2022-08-18 01:55:00|482.49|479.69|481.25|478.45|482.74|479.94|481.25|478.45|0
1660788000000|2022-08-18 02:00:00|481.5|478.7|480.25|477.45|481.75|478.95|479.88|477.08|0
1660788300000|2022-08-18 02:05:00|480.38|477.58|477.27|474.47|480.75|477.95|476.52|473.72|0
1660788600000|2022-08-18 02:10:00|477.52|474.72|478.26|475.46|478.39|475.59|476.77|473.97|0
1660788900000|2022-08-18 02:15:00|478.01|475.21|477.64|474.84|478.76|475.96|477.27|474.47|0
1660789200000|2022-08-18 02:20:00|477.52|474.72|479.01|476.21|479.26|476.46|477.52|474.72|0
1660789500000|2022-08-18 02:25:00|479.26|476.46|478.76|475.96|479.26|476.46|478.51|475.71|0
1660789800000|2022-08-18 02:30:00|479.01|476.21|479.24|476.44|479.75|476.95|478.62|475.82|0
1660790100000|2022-08-18 02:35:00|479.49|476.69|478.74|475.94|479.74|476.94|478.49|475.69|0
1660790400000|2022-08-18 02:40:00|478.49|475.69|478|475.2|478.74|475.94|477.75|474.95|0
1660790700000|2022-08-18 02:45:00|477.88|475.08|477.75|474.95|478.49|475.69|477.5|474.7|0
1660791000000|2022-08-18 02:50:00|478|475.2|478|475.2|478.74|475.94|477.63|474.83|0
1660791300000|2022-08-18 02:55:00|478.25|475.45|478.49|475.69|478.74|475.94|478|475.2|0
1660791600000|2022-08-18 03:00:00|478.13|475.33|478|475.2|478.24|475.44|477.25|474.45|0
1660791900000|2022-08-18 03:05:00|477.88|475.08|477.75|474.95|478.74|475.94|477.25|474.45|0
1660792200000|2022-08-18 03:10:00|477.63|474.83|477.63|474.83|478.24|475.44|477.25|474.45|0
1660792500000|2022-08-18 03:15:00|477.5|474.7|476.75|473.95|477.5|474.7|476.5|473.7|0
1660792800000|2022-08-18 03:20:00|477|474.2|477.25|474.45|477.5|474.7|476.75|473.95|0
1660793100000|2022-08-18 03:25:00|477.38|474.58|476.5|473.7|477.5|474.7|476.25|473.45|0
1660793400000|2022-08-18 03:30:00|476.63|473.83|477.5|474.7|477.5|474.7|476.5|473.7|0
1660793700000|2022-08-18 03:35:00|477.75|474.95|479.24|476.44|479.49|476.69|477.75|474.95|0
1660794000000|2022-08-18 03:40:00|479.37|476.57|480.24|477.44|480.48|477.68|478.99|476.19|0
1660794300000|2022-08-18 03:45:00|479.99|477.19|479.24|476.44|479.99|477.19|478.99|476.19|0
1660794600000|2022-08-18 03:50:00|479.49|476.69|479.37|476.57|479.99|477.19|478.99|476.19|0
1660794900000|2022-08-18 03:55:00|479.24|476.44|478.99|476.19|479.49|476.69|478.49|475.69|0
1660795200000|2022-08-18 04:00:00|479.24|476.44|479.49|476.69|479.49|476.69|478.74|475.94|0
1660795500000|2022-08-18 04:05:00|479.74|476.94|478.24|475.44|479.74|476.94|478.24|475.44|0
1660795800000|2022-08-18 04:10:00|478.37|475.57|479.24|476.44|479.24|476.44|478.24|475.44|0
1660796100000|2022-08-18 04:15:00|478.99|476.19|478.24|475.44|478.99|476.19|477.99|475.19|0
1660796400000|2022-08-18 04:20:00|478.12|475.32|477.99|475.19|478.49|475.69|477.99|475.19|0
1660796700000|2022-08-18 04:25:00|478.12|475.32|477.5|474.7|478.12|475.32|477.25|474.45|0
1660797000000|2022-08-18 04:30:00|477.25|474.45|477.5|474.7|477.5|474.7|477|474.2|0
1660797300000|2022-08-18 04:35:00|477.74|474.94|478.49|475.69|478.74|475.94|477.74|474.94|0
1660797600000|2022-08-18 04:40:00|478.74|475.94|479.49|476.69|479.99|477.19|478.74|475.94|0
1660797900000|2022-08-18 04:45:00|479.37|476.57|478.99|476.19|479.49|476.69|478.74|475.94|0
1660798200000|2022-08-18 04:50:00|478.74|475.94|479.98|477.18|479.98|477.18|478.74|475.94|0
1660798500000|2022-08-18 04:55:00|480.23|477.43|481.98|479.18|482.23|479.43|480.23|477.43|0
1660798800000|2022-08-18 05:00:00|482.23|479.43|480.98|478.18|482.47|479.67|480.73|477.93|0
1660799100000|2022-08-18 05:05:00|480.73|477.93|479.24|476.44|481.23|478.43|479.24|476.44|0
1660799400000|2022-08-18 05:10:00|479.49|476.69|478.74|475.94|479.49|476.69|478.24|475.44|0
1660799700000|2022-08-18 05:15:00|478.49|475.69|478.49|475.69|478.99|476.19|477.99|475.19|0
1660800000000|2022-08-18 05:20:00|478.74|475.94|479.49|476.69|479.49|476.69|478.49|475.69|0
1660800300000|2022-08-18 05:25:00|479.24|476.44|477.74|474.94|479.24|476.44|477.74|474.94|0
1660800600000|2022-08-18 05:30:00|477.87|475.07|479.24|476.44|480.23|477.43|477.74|474.94|0
1660800900000|2022-08-18 05:35:00|479.49|476.69|479.73|476.93|480.23|477.43|478.74|475.94|0
1660801200000|2022-08-18 05:40:00|479.49|476.69|479.98|477.18|479.98|477.18|479.24|476.44|0
1660801500000|2022-08-18 05:45:00|480.23|477.43|481.48|478.68|481.98|479.18|480.23|477.43|0
1660801800000|2022-08-18 05:50:00|481.23|478.43|482.97|480.17|483.47|480.67|480.48|477.68|0
1660802100000|2022-08-18 05:55:00|483.22|480.42|484.96|482.16|485.21|482.41|482.97|480.17|0
1660802400000|2022-08-18 06:00:00|485.46|482.66|484.71|481.91|487.7|484.9|483.97|481.17|0
1660802700000|2022-08-18 06:05:00|484.96|482.16|483.22|480.42|486.71|483.91|482.85|480.05|0
1660803000000|2022-08-18 06:10:00|482.85|480.05|482.69|479.89|484.48|481.68|482.47|479.67|0
1660803300000|2022-08-18 06:15:00|482.94|480.14|482.19|479.39|483.68|480.88|481.69|478.89|0
1660803600000|2022-08-18 06:20:00|481.94|479.14|483.68|480.88|483.93|481.13|481.69|478.89|0
1660803900000|2022-08-18 06:25:00|483.93|481.13|486.18|483.38|486.43|483.63|483.68|480.88|0
1660804200000|2022-08-18 06:30:00|486.43|483.63|489.17|486.37|489.91|487.11|486.18|483.38|0
1660804500000|2022-08-18 06:35:00|489.42|486.62|488.92|486.12|489.91|487.11|487.17|484.37|0
1660804800000|2022-08-18 06:40:00|488.42|485.62|487.67|484.87|489.91|487.11|487.67|484.87|0
1660805100000|2022-08-18 06:45:00|487.92|485.12|488.67|485.87|488.92|486.12|486.92|484.12|0
1660805400000|2022-08-18 06:50:00|488.17|485.37|490.91|488.11|490.91|488.11|487.92|485.12|0
1660805700000|2022-08-18 06:55:00|490.66|487.86|491.91|489.11|492.91|490.11|490.66|487.86|0
1660806000000|2022-08-18 07:00:00|490.91|488.11|490.16|487.36|491.16|488.36|488.92|486.12|0
1660806300000|2022-08-18 07:05:00|490.21|487.81|486.22|483.82|492.71|490.31|485.97|483.57|0
1660806600000|2022-08-18 07:10:00|486.47|484.07|486.22|483.82|487.35|484.95|485.22|482.82|0
1660806900000|2022-08-18 07:15:00|486.72|484.32|491.34|488.94|491.46|489.06|486.47|484.07|0
1660807200000|2022-08-18 07:20:00|491.95|489.55|487.72|485.32|492.2|489.8|487.35|484.95|0
1660807500000|2022-08-18 07:25:00|487.85|485.45|486.72|484.32|488.96|486.56|485.22|482.82|0
1660807800000|2022-08-18 07:30:00|486.6|484.2|485.72|483.32|487.6|485.2|485.22|482.82|0
1660808100000|2022-08-18 07:35:00|485.85|483.45|485.22|482.82|487.72|485.32|484.73|482.33|0
1660808400000|2022-08-18 07:40:00|485.47|483.07|486.35|483.95|486.47|484.07|483.73|481.33|0
1660808700000|2022-08-18 07:45:00|486.47|484.07|486.47|484.07|487.72|485.32|485.97|483.57|0
1660809000000|2022-08-18 07:50:00|486.22|483.82|487.97|485.57|488.46|486.06|485.97|483.57|0
1660809300000|2022-08-18 07:55:00|487.72|485.32|485.95|483.55|488.46|486.06|485.47|483.07|0
1660809600000|2022-08-18 08:00:00|485.45|483.05|484.33|481.93|486.2|483.8|483.96|481.56|0
1660809900000|2022-08-18 08:05:00|483.96|481.56|483.46|481.06|485.45|483.05|482.21|479.81|0
1660810200000|2022-08-18 08:10:00|483.71|481.31|484.2|481.8|484.95|482.55|483.21|480.81|0
1660810500000|2022-08-18 08:15:00|484.08|481.68|485.7|483.3|485.7|483.3|482.71|480.31|0
1660810800000|2022-08-18 08:20:00|485.83|483.43|486.7|484.3|488.19|485.79|485.83|483.43|0
1660811100000|2022-08-18 08:25:00|486.45|484.05|486.7|484.3|488.19|485.79|486.45|484.05|0
1660811400000|2022-08-18 08:30:00|486.45|484.05|486.08|483.68|487.69|485.29|485.83|483.43|0
1660811700000|2022-08-18 08:35:00|485.95|483.55|486.2|483.8|487.2|484.8|485.2|482.8|0
1660812000000|2022-08-18 08:40:00|485.95|483.55|482.46|480.06|486.83|484.43|482.21|479.81|0
1660812300000|2022-08-18 08:45:00|482.21|479.81|480.71|478.31|482.59|480.19|479.72|477.32|0
1660812600000|2022-08-18 08:50:00|480.96|478.56|481.96|479.56|481.96|479.56|479.72|477.32|0
1660812900000|2022-08-18 08:55:00|482.46|480.06|477.97|475.57|482.71|480.31|477.47|475.07|0
1660813200000|2022-08-18 09:00:00|477.72|475.32|478.22|475.82|478.47|476.07|476.73|474.33|0
1660813500000|2022-08-18 09:05:00|478.1|475.7|475.48|473.08|478.22|475.82|473.74|471.34|0
1660813800000|2022-08-18 09:10:00|475.73|473.33|476.73|474.33|476.73|474.33|474.48|472.08|0
1660814100000|2022-08-18 09:15:00|476.48|474.08|475.48|473.08|476.97|474.57|475.48|473.08|0
1660814400000|2022-08-18 09:20:00|475.73|473.33|475.73|473.33|476.23|473.83|474.48|472.08|0
1660814700000|2022-08-18 09:25:00|475.48|473.08|473.98|471.58|475.73|473.33|472.99|470.59|0
1660815000000|2022-08-18 09:30:00|474.11|471.71|474.73|472.33|475.23|472.83|473.74|471.34|0
1660815300000|2022-08-18 09:35:00|474.23|471.83|472.24|469.84|474.73|472.33|471.74|469.34|0
1660815600000|2022-08-18 09:40:00|472.37|469.97|470.99|468.59|472.74|470.34|470.75|468.35|0
1660815900000|2022-08-18 09:45:00|471.24|468.84|470.75|468.35|472.24|469.84|469.75|467.35|0
1660816200000|2022-08-18 09:50:00|470.99|468.59|469|466.6|471.99|469.59|469|466.6|0
1660816500000|2022-08-18 09:55:00|469.25|466.85|469.5|467.1|470.5|468.1|468.5|466.1|0
1660816800000|2022-08-18 10:00:00|469.25|466.85|465.02|462.62|469.5|467.1|465.02|462.62|0
1660817100000|2022-08-18 10:05:00|464.9|462.5|466.01|463.61|466.51|464.11|463.9|461.5|0
1660817400000|2022-08-18 10:10:00|465.76|463.36|468.25|465.85|468.5|466.1|465.76|463.36|0
1660817700000|2022-08-18 10:15:00|468|465.6|468.5|466.1|469.75|467.35|467.51|465.11|0
1660818000000|2022-08-18 10:20:00|468.25|465.85|468.5|466.1|469.25|466.85|467.76|465.36|0
1660818300000|2022-08-18 10:25:00|468.38|465.98|468.75|466.35|469|466.6|467.64|465.24|0
1660818600000|2022-08-18 10:30:00|468.63|466.23|468.13|465.73|468.63|466.23|467.76|465.36|0
1660818900000|2022-08-18 10:35:00|467.76|465.36|466.76|464.36|468|465.6|466.26|463.86|0
1660819200000|2022-08-18 10:40:00|466.51|464.11|469.25|466.85|469.25|466.85|466.26|463.86|0
1660819500000|2022-08-18 10:45:00|469.5|467.1|470.74|468.34|471.99|469.59|469.5|467.1|0
1660819800000|2022-08-18 10:50:00|470.87|468.47|470.99|468.59|471.99|469.59|470.25|467.85|0
1660820100000|2022-08-18 10:55:00|471.12|468.72|470.99|468.59|471.49|469.09|470.13|467.73|0
1660820400000|2022-08-18 11:00:00|471.24|468.84|471.12|468.72|472.74|470.34|470.49|468.09|0
1660820700000|2022-08-18 11:05:00|471.24|468.84|469.5|467.1|471.24|468.84|469.25|466.85|0
1660821000000|2022-08-18 11:10:00|469.25|466.85|468.5|466.1|469.5|467.1|468.5|466.1|0
1660821300000|2022-08-18 11:15:00|468.63|466.23|469.75|467.35|469.75|467.35|468.25|465.85|0
1660821600000|2022-08-18 11:20:00|470|467.6|470.24|467.84|470.99|468.59|469|466.6|0
1660821900000|2022-08-18 11:25:00|470.37|467.97|472.74|470.34|472.74|470.34|470|467.6|0
1660822200000|2022-08-18 11:30:00|472.49|470.09|468.25|465.85|472.87|470.47|467.26|464.86|0
1660822500000|2022-08-18 11:35:00|468.5|466.1|467.01|464.61|468.75|466.35|466.51|464.11|0
1660822800000|2022-08-18 11:40:00|466.76|464.36|467.01|464.61|468.88|466.48|466.51|464.11|0
1660823100000|2022-08-18 11:45:00|466.76|464.36|466.76|464.36|467.5|465.1|466.01|463.61|0
1660823400000|2022-08-18 11:50:00|467.01|464.61|466.76|464.36|467.88|465.48|466.51|464.11|0
1660823700000|2022-08-18 11:55:00|467.01|464.61|465.26|462.86|467.5|465.1|465.26|462.86|0
1660824000000|2022-08-18 12:00:00|465.39|462.99|463.02|460.62|465.76|463.36|462.77|460.37|0
1660824300000|2022-08-18 12:05:00|463.27|460.87|460.72|458.32|463.27|460.87|458.79|456.39|0
1660824600000|2022-08-18 12:10:00|460.47|458.07|464.21|461.81|464.46|462.06|460.47|458.07|0
1660824900000|2022-08-18 12:15:00|464.46|462.06|466.7|464.3|466.7|464.3|464.21|461.81|0
1660825200000|2022-08-18 12:20:00|466.95|464.55|466.45|464.05|467.2|464.8|465.96|463.56|0
1660825500000|2022-08-18 12:25:00|466.21|463.81|467.2|464.8|467.2|464.8|465.46|463.06|0
1660825800000|2022-08-18 12:30:00|467.08|464.68|466.95|464.55|471.44|469.04|466.45|464.05|0
1660826100000|2022-08-18 12:35:00|466.83|464.43|469.45|467.05|470.32|467.92|466.45|464.05|0
1660826400000|2022-08-18 12:40:00|469.58|467.18|468.7|466.3|472.69|470.29|468.45|466.05|0
1660826700000|2022-08-18 12:45:00|468.95|466.55|468.45|466.05|470.44|468.04|467.95|465.55|0
1660827000000|2022-08-18 12:50:00|468.7|466.3|468.2|465.8|470.44|468.04|467.2|464.8|0
1660827300000|2022-08-18 12:55:00|467.95|465.55|467.7|465.3|470.44|468.04|467.45|465.05|0
1660827600000|2022-08-18 13:00:00|466.95|464.55|469.94|467.54|469.94|467.54|466.7|464.3|0
1660827900000|2022-08-18 13:05:00|469.82|467.42|471.44|469.04|472.19|469.79|469.69|467.29|0
1660828200000|2022-08-18 13:10:00|471.19|468.79|470.94|468.54|471.44|469.04|469.94|467.54|0
1660828500000|2022-08-18 13:15:00|470.69|468.29|470.44|468.04|471.44|469.04|469.94|467.54|0
1660828800000|2022-08-18 13:20:00|470.19|467.79|470.69|468.29|470.94|468.54|469.19|466.79|0
1660829100000|2022-08-18 13:25:00|471.44|469.04|473.93|471.53|474.93|472.53|471.19|468.79|0
1660829400000|2022-08-18 13:30:00|473.43|471.03|480.44|478.04|481.21|478.81|471.94|469.54|0
1660829700000|2022-08-18 13:35:00|480.94|478.54|476.2|473.8|481.94|479.54|474.71|472.31|0
1660830000000|2022-08-18 13:40:00|476.45|474.05|473.71|471.31|479.69|477.29|473.21|470.81|0
1660830300000|2022-08-18 13:45:00|473.21|470.81|483.18|480.78|483.18|480.78|472.96|470.56|0
1660830600000|2022-08-18 13:50:00|482.94|480.54|481.44|479.04|483.93|481.53|478.45|476.05|0
1660830900000|2022-08-18 13:55:00|481.19|478.79|482.07|479.67|483.18|480.78|478.95|476.55|0
1660831200000|2022-08-18 14:00:00|482.94|480.54|483.43|481.03|487.18|484.78|482.94|480.54|0
1660831500000|2022-08-18 14:05:00|482.93|480.53|480.94|478.54|485.93|483.53|480.69|478.29|0
1660831800000|2022-08-18 14:10:00|481.44|479.04|481.44|479.04|484.93|482.53|480.94|478.54|0
1660832100000|2022-08-18 14:15:00|481.69|479.29|479.44|477.04|483.43|481.03|479.19|476.79|0
1660832400000|2022-08-18 14:20:00|479.19|476.79|477.42|475.02|479.69|477.29|475.95|473.55|0
1660832700000|2022-08-18 14:25:00|477.67|475.27|480.66|478.26|480.91|478.51|476.17|473.77|0
1660833000000|2022-08-18 14:30:00|480.17|477.77|479.92|477.52|484.16|481.76|478.42|476.02|0
1660833300000|2022-08-18 14:35:00|480.41|478.01|477.92|475.52|481.91|479.51|477.92|475.52|0
1660833600000|2022-08-18 14:40:00|477.67|475.27|474.43|472.03|478.42|476.02|472.18|469.78|0
1660833900000|2022-08-18 14:45:00|473.93|471.53|469.69|467.29|475.43|473.03|469.44|467.04|0
1660834200000|2022-08-18 14:50:00|469.44|467.04|473.16|470.76|474.18|471.78|468.69|466.29|0
1660834500000|2022-08-18 14:55:00|473.41|471.01|474.9|472.5|477.15|474.75|472.66|470.26|0
1660834800000|2022-08-18 15:00:00|474.4|472|477.65|475.25|478.4|476|471.41|469.01|0
1660835100000|2022-08-18 15:05:00|477.4|475|477.15|474.75|480.39|477.99|476.65|474.25|0
1660835400000|2022-08-18 15:10:00|476.4|474|472.91|470.51|477.15|474.75|472.66|470.26|0
1660835700000|2022-08-18 15:15:00|472.66|470.26|473.16|470.76|473.91|471.51|469.17|466.77|0
1660836000000|2022-08-18 15:20:00|473.41|471.01|466.92|464.52|473.41|471.01|466.92|464.52|0
1660836300000|2022-08-18 15:25:00|467.42|465.02|467.17|464.77|469.66|467.26|465.67|463.27|0
1660836600000|2022-08-18 15:30:00|466.42|464.02|465.55|463.15|468.67|466.27|463.43|461.03|0
1660836900000|2022-08-18 15:35:00|465.17|462.77|464.43|462.03|466.92|464.52|462.93|460.53|0
1660837200000|2022-08-18 15:40:00|464.18|461.78|464.18|461.78|465.92|463.52|462.18|459.78|0
1660837500000|2022-08-18 15:45:00|463.81|461.41|462.68|460.28|465.42|463.02|461.68|459.28|0
1660837800000|2022-08-18 15:50:00|462.18|459.78|463.68|461.28|464.67|462.27|460.93|458.53|0
1660838100000|2022-08-18 15:55:00|463.43|461.03|465.92|463.52|465.92|463.52|461.18|458.78|0
1660838400000|2022-08-18 16:00:00|465.17|462.77|463.93|461.53|467.17|464.77|463.31|460.91|0
1660838700000|2022-08-18 16:05:00|463.68|461.28|465.92|463.52|466.42|464.02|463.18|460.78|0
1660839000000|2022-08-18 16:10:00|466.17|463.77|466.67|464.27|467.67|465.27|464.92|462.52|0
1660839300000|2022-08-18 16:15:00|466.42|464.02|466.92|464.52|467.67|465.27|465.42|463.02|0
1660839600000|2022-08-18 16:20:00|467.17|464.77|475.65|473.25|476.4|474|467.17|464.77|0
1660839900000|2022-08-18 16:25:00|475.9|473.5|476.4|474|477.9|475.5|473.9|471.5|0
1660840200000|2022-08-18 16:30:00|476.15|473.75|475.4|473|478.15|475.75|475.15|472.75|0
1660840500000|2022-08-18 16:35:00|475.15|472.75|477.15|474.75|479.15|476.75|474.9|472.5|0
1660840800000|2022-08-18 16:40:00|477.65|475.25|482.89|480.49|482.89|480.49|476.65|474.25|0
1660841100000|2022-08-18 16:45:00|483.14|480.74|478.4|476|483.39|480.99|477.4|475|0
1660841400000|2022-08-18 16:50:00|478.65|476.25|477.65|475.25|479.64|477.24|477.65|475.25|0
1660841700000|2022-08-18 16:55:00|477.9|475.5|478.4|476|479.64|477.24|477.15|474.75|0
1660842000000|2022-08-18 17:00:00|477.9|475.5|479.89|477.49|480.39|477.99|476.9|474.5|0
1660842300000|2022-08-18 17:05:00|480.14|477.74|473.65|471.25|480.14|477.74|473.41|471.01|0
1660842600000|2022-08-18 17:10:00|473.41|471.01|477.4|475|477.4|475|471.66|469.26|0
1660842900000|2022-08-18 17:15:00|477.15|474.75|473.41|471.01|477.65|475.25|473.41|471.01|0
1660843200000|2022-08-18 17:20:00|473.16|470.76|473.65|471.25|474.9|472.5|471.41|469.01|0
1660843500000|2022-08-18 17:25:00|473.41|471.01|472.16|469.76|474.65|472.25|470.91|468.51|0
1660843800000|2022-08-18 17:30:00|471.91|469.51|471.66|469.26|473.9|471.5|470.91|468.51|0
1660844100000|2022-08-18 17:35:00|471.41|469.01|468.91|466.51|471.66|469.26|468.91|466.51|0
1660844400000|2022-08-18 17:40:00|468.66|466.26|469.41|467.01|469.66|467.26|468.41|466.01|0
1660844700000|2022-08-18 17:45:00|469.66|467.26|471.91|469.51|472.41|470.01|469.66|467.26|0
1660845000000|2022-08-18 17:50:00|472.16|469.76|471.41|469.01|472.16|469.76|469.91|467.51|0
1660845300000|2022-08-18 17:55:00|471.66|469.26|472.54|470.14|474.4|472|471.41|469.01|0
1660845600000|2022-08-18 18:00:00|472.41|470.01|472.41|470.01|474.65|472.25|471.16|468.76|0
1660845900000|2022-08-18 18:05:00|472.16|469.76|468.66|466.26|473.16|470.76|468.41|466.01|0
1660846200000|2022-08-18 18:10:00|468.91|466.51|469.16|466.76|471.16|468.76|466.92|464.52|0
1660846500000|2022-08-18 18:15:00|469.41|467.01|467.67|465.27|469.66|467.26|467.17|464.77|0
1660846800000|2022-08-18 18:20:00|467.92|465.52|467.42|465.02|470.16|467.76|467.42|465.02|0
1660847100000|2022-08-18 18:25:00|467.67|465.27|468.41|466.01|469.16|466.76|467.42|465.02|0
1660847400000|2022-08-18 18:30:00|468.16|465.76|471.16|468.76|472.66|470.26|468.16|465.76|0
1660847700000|2022-08-18 18:35:00|471.41|469.01|471.41|469.01|472.41|470.01|470.66|468.26|0
1660848000000|2022-08-18 18:40:00|471.66|469.26|468.16|465.76|471.91|469.51|468.16|465.76|0
1660848300000|2022-08-18 18:45:00|468.41|466.01|470.16|467.76|470.66|468.26|467.92|465.52|0
1660848600000|2022-08-18 18:50:00|469.91|467.51|464.42|462.02|470.41|468.01|464.42|462.02|0
1660848900000|2022-08-18 18:55:00|464.67|462.27|465.67|463.27|465.92|463.52|463.67|461.27|0
1660849200000|2022-08-18 19:00:00|465.92|463.52|463.92|461.52|466.67|464.27|463.67|461.27|0
1660849500000|2022-08-18 19:05:00|464.17|461.77|463.92|461.52|464.42|462.02|462.93|460.53|0
1660849800000|2022-08-18 19:10:00|463.67|461.27|462.18|459.78|464.67|462.27|461.18|458.78|0
1660850100000|2022-08-18 19:15:00|461.68|459.28|458.44|456.04|462.93|460.53|457.94|455.54|0
1660850400000|2022-08-18 19:20:00|458.69|456.29|457.94|455.54|461.43|459.03|457.69|455.29|0
1660850700000|2022-08-18 19:25:00|457.69|455.29|458.44|456.04|459.93|457.53|457.44|455.04|0
1660851000000|2022-08-18 19:30:00|458.19|455.79|456.44|454.04|460.18|457.78|456.19|453.79|0
1660851300000|2022-08-18 19:35:00|456.94|454.54|457.94|455.54|457.94|455.54|455.94|453.54|0
1660851600000|2022-08-18 19:40:00|457.69|455.29|458.19|455.79|459.43|457.03|456.69|454.29|0
1660851900000|2022-08-18 19:45:00|458.44|456.04|459.93|457.53|461.43|459.03|457.69|455.29|0
1660852200000|2022-08-18 19:50:00|460.68|458.28|466.67|464.27|467.17|464.77|460.68|458.28|0
1660852500000|2022-08-18 19:55:00|466.42|464.02|462.93|460.53|468.66|466.26|462.93|460.53|0
1660852800000|2022-08-18 20:00:00|463.17|460.77|462.91|460.51|464.17|461.77|461.43|459.03|0
1660853100000|2022-08-18 20:05:00|463.16|460.76|465.41|463.01|465.41|463.01|463.16|460.76|0
1660853400000|2022-08-18 20:10:00|465.16|462.76|466.65|464.25|466.65|464.25|464.16|461.76|0
1660853700000|2022-08-18 20:15:00|465.85|463.05|464.61|461.81|465.85|463.05|464.61|461.81|0
1660854000000|2022-08-18 20:20:00|464.86|462.06|464.11|461.31|464.86|462.06|463.86|461.06|0
1660854300000|2022-08-18 20:25:00|463.86|461.06|463.86|461.06|464.36|461.56|463.11|460.31|0
1660854600000|2022-08-18 20:30:00|464.11|461.31|463.36|460.56|464.11|461.31|463.11|460.31|0
1660854900000|2022-08-18 20:35:00|463.11|460.31|463.86|461.06|463.86|461.06|463.11|460.31|0
1660855200000|2022-08-18 20:40:00|463.61|460.81|463.36|460.56|464.11|461.31|463.36|460.56|0
1660855500000|2022-08-18 20:45:00|463.24|460.44|463.36|460.56|463.61|460.81|463.11|460.31|0
1660855800000|2022-08-18 20:50:00|463.61|460.81|462.86|460.06|463.61|460.81|462.74|459.94|0
1660856100000|2022-08-18 20:55:00|462.74|459.94|463.35|460.55|464.36|461.56|462.74|459.94|0
1660856400000|2022-08-18 21:00:00|463.2|460.4|463.27|460.47|463.6|460.8|463.2|460.4|0
1660856700000|2022-08-18 21:05:00|463.31|460.51|463.42|460.62|463.64|460.84|463.02|460.22|0
1660857000000|2022-08-18 21:10:00|463.49|460.69|463.16|460.36|463.49|460.69|463.13|460.33|0
1660857300000|2022-08-18 21:15:00|463.49|460.69|463.16|460.36|463.6|460.8|463.16|460.36|0
1660857600000|2022-08-18 21:20:00|463.09|460.29|463.75|460.95|463.78|460.98|463.09|460.29|0
1660857900000|2022-08-18 21:25:00|463.56|460.76|463.42|460.62|463.56|460.76|463.16|460.36|0
1660858200000|2022-08-18 21:30:00|463.38|460.58|463.42|460.62|463.49|460.69|463.38|460.58|0
1660858500000|2022-08-18 21:35:00|463.46|460.66|463.49|460.69|463.53|460.73|463.46|460.66|0
1660858800000|2022-08-18 21:40:00|463.53|460.73|463.86|461.06|463.86|461.06|463.53|460.73|0
1660859100000|2022-08-18 21:45:00|463.82|461.02|463.82|461.02|463.82|461.02|463.82|461.02|0
1660859700000|2022-08-18 21:55:00|463.97|461.17|464.15|461.35|464.15|461.35|463.78|460.98|0
1660860000000|2022-08-18 22:00:00|464.49|461.69|466.1|463.3|466.6|463.8|463.74|460.94|0
1660860300000|2022-08-18 22:05:00|466.35|463.55|464.99|462.19|466.35|463.55|464.36|461.56|0
1660860600000|2022-08-18 22:10:00|464.86|462.06|465.6|462.8|465.6|462.8|464.49|461.69|0
1660860900000|2022-08-18 22:15:00|465.48|462.68|465.6|462.8|465.85|463.05|465.1|462.3|0
1660861200000|2022-08-18 22:20:00|465.85|463.05|465.1|462.3|465.85|463.05|464.86|462.06|0
1660861500000|2022-08-18 22:25:00|465.35|462.55|465.35|462.55|465.35|462.55|463.86|461.06|0
1660861800000|2022-08-18 22:30:00|465.23|462.43|465.35|462.55|465.6|462.8|464.86|462.06|0
1660862100000|2022-08-18 22:35:00|465.1|462.3|465.6|462.8|466.1|463.3|465.1|462.3|0
1660862400000|2022-08-18 22:40:00|465.35|462.55|464.86|462.06|465.6|462.8|464.86|462.06|0
1660862700000|2022-08-18 22:45:00|465.1|462.3|466.1|463.3|466.1|463.3|465.1|462.3|0
1660863000000|2022-08-18 22:50:00|466.35|463.55|465.6|462.8|466.35|463.55|465.6|462.8|0
1660863300000|2022-08-18 22:55:00|465.85|463.05|466.1|463.3|466.1|463.3|465.6|462.8|0
1660863600000|2022-08-18 23:00:00|465.98|463.18|466.48|463.68|466.6|463.8|465.85|463.05|0
1660863900000|2022-08-18 23:05:00|466.35|463.55|466.35|463.55|466.6|463.8|466.1|463.3|0
1660864200000|2022-08-18 23:10:00|466.1|463.3|466.1|463.3|466.1|463.3|465.85|463.05|0
1660864500000|2022-08-18 23:15:00|465.98|463.18|466.35|463.55|466.6|463.8|465.98|463.18|0
1660864800000|2022-08-18 23:20:00|466.48|463.68|466.6|463.8|466.85|464.05|466.35|463.55|0
1660865100000|2022-08-18 23:25:00|466.35|463.55|465.6|462.8|466.6|463.8|465.6|462.8|0
1660865400000|2022-08-18 23:30:00|465.85|463.05|466.6|463.8|466.6|463.8|465.85|463.05|0
1660865700000|2022-08-18 23:35:00|466.35|463.55|466.85|464.05|467.1|464.3|466.35|463.55|0
1660866000000|2022-08-18 23:40:00|467.1|464.3|467.6|464.8|467.6|464.8|466.98|464.18|0
1660866300000|2022-08-18 23:45:00|467.35|464.55|466.85|464.05|467.6|464.8|466.85|464.05|0
1660866600000|2022-08-18 23:50:00|466.6|463.8|466.1|463.3|467.35|464.55|466.1|463.3|0
1660866900000|2022-08-18 23:55:00|466.35|463.55|465.1|462.3|466.6|463.8|465.1|462.3|0
1660867200000|2022-08-19 00:00:00|465.35|462.55|467.6|464.8|467.6|464.8|463.61|460.81|0
1660867500000|2022-08-19 00:05:00|469.6|466.8|468.85|466.05|470.34|467.54|468.6|465.8|0
1660867800000|2022-08-19 00:10:00|469.1|466.3|470.84|468.04|471.09|468.29|469.1|466.3|0
1660868100000|2022-08-19 00:15:00|470.59|467.79|469.6|466.8|470.84|468.04|469.1|466.3|0
1660868400000|2022-08-19 00:20:00|469.84|467.04|470.09|467.29|470.34|467.54|469.35|466.55|0
1660868700000|2022-08-19 00:25:00|470.34|467.54|471.59|468.79|472.34|469.54|470.34|467.54|0
1660869000000|2022-08-19 00:30:00|471.84|469.04|471.59|468.79|471.84|469.04|470.34|467.54|0
1660869300000|2022-08-19 00:35:00|471.34|468.54|471.84|469.04|472.34|469.54|471.09|468.29|0
1660869600000|2022-08-19 00:40:00|471.97|469.17|471.09|468.29|472.09|469.29|470.59|467.79|0
1660869900000|2022-08-19 00:45:00|471.34|468.54|471.59|468.79|472.09|469.29|470.84|468.04|0
1660870200000|2022-08-19 00:50:00|471.34|468.54|471.59|468.79|472.09|469.29|471.09|468.29|0
1660870500000|2022-08-19 00:55:00|471.34|468.54|470.84|468.04|471.34|468.54|469.84|467.04|0
1660870800000|2022-08-19 01:00:00|470.59|467.79|470.59|467.79|471.59|468.79|470.59|467.79|0
1660871100000|2022-08-19 01:05:00|470.84|468.04|470.09|467.29|470.84|468.04|469.59|466.79|0
1660871400000|2022-08-19 01:10:00|469.84|467.04|469.59|466.79|470.09|467.29|469.1|466.3|0
1660871700000|2022-08-19 01:15:00|469.23|466.43|470.34|467.54|470.59|467.79|468.85|466.05|0
1660872000000|2022-08-19 01:20:00|470.09|467.29|470.59|467.79|471.09|468.29|470.09|467.29|0
1660872300000|2022-08-19 01:25:00|470.34|467.54|470.97|468.17|471.09|468.29|470.09|467.29|0
1660872600000|2022-08-19 01:30:00|470.59|467.79|474.34|471.54|474.59|471.79|470.34|467.54|0
1660872900000|2022-08-19 01:35:00|474.09|471.29|472.34|469.54|474.09|471.29|472.34|469.54|0
1660873200000|2022-08-19 01:40:00|472.59|469.79|472.59|469.79|473.59|470.79|471.59|468.79|0
1660873500000|2022-08-19 01:45:00|472.47|469.67|471.34|468.54|473.09|470.29|471.09|468.29|0
1660873800000|2022-08-19 01:50:00|471.09|468.29|470.34|467.54|471.34|468.54|469.72|466.92|0
1660874100000|2022-08-19 01:55:00|470.59|467.79|470.34|467.54|471.09|468.29|470.09|467.29|0
1660874400000|2022-08-19 02:00:00|470.09|467.29|470.84|468.04|471.09|468.29|469.84|467.04|0
1660874700000|2022-08-19 02:05:00|470.59|467.79|470.84|468.04|471.09|468.29|469.59|466.79|0
1660875000000|2022-08-19 02:10:00|471.09|468.29|470.34|467.54|471.84|469.04|470.09|467.29|0
1660875300000|2022-08-19 02:15:00|470.59|467.79|470.97|468.17|471.09|468.29|469.84|467.04|0
1660875600000|2022-08-19 02:20:00|470.84|468.04|470.84|468.04|471.09|468.29|469.84|467.04|0
1660875900000|2022-08-19 02:25:00|471.09|468.29|470.84|468.04|471.09|468.29|470.34|467.54|0
1660876200000|2022-08-19 02:30:00|470.59|467.79|470.09|467.29|470.59|467.79|469.84|467.04|0
1660876500000|2022-08-19 02:35:00|469.84|467.04|468.1|465.3|470.09|467.29|467.85|465.05|0
1660876800000|2022-08-19 02:40:00|467.85|465.05|468.35|465.55|468.6|465.8|467.6|464.8|0
1660877100000|2022-08-19 02:45:00|468.1|465.3|468.6|465.8|468.85|466.05|468.1|465.3|0
1660877400000|2022-08-19 02:50:00|468.35|465.55|468.1|465.3|468.35|465.55|467.35|464.55|0
1660877700000|2022-08-19 02:55:00|468.35|465.55|466.6|463.8|468.35|465.55|466.6|463.8|0
1660878000000|2022-08-19 03:00:00|466.35|463.55|467.1|464.3|467.35|464.55|466.1|463.3|0
1660878300000|2022-08-19 03:05:00|467.6|464.8|467.6|464.8|467.85|465.05|466.85|464.05|0
1660878600000|2022-08-19 03:10:00|467.48|464.68|467.35|464.55|467.85|465.05|466.85|464.05|0
1660878900000|2022-08-19 03:15:00|467.6|464.8|467.35|464.55|467.6|464.8|466.85|464.05|0
1660879200000|2022-08-19 03:20:00|467.1|464.3|467.85|465.05|467.85|465.05|466.6|463.8|0
1660879500000|2022-08-19 03:25:00|467.6|464.8|468.6|465.8|468.6|465.8|467.35|464.55|0
1660879800000|2022-08-19 03:30:00|468.84|466.04|471.09|468.29|472.34|469.54|468.84|466.04|0
1660880100000|2022-08-19 03:35:00|471.34|468.54|470.22|467.42|471.34|468.54|470.09|467.29|0
1660880400000|2022-08-19 03:40:00|470.09|467.29|470.84|468.04|471.09|468.29|470.09|467.29|0
1660880700000|2022-08-19 03:45:00|471.09|468.29|471.59|468.79|472.22|469.42|470.34|467.54|0
1660881000000|2022-08-19 03:50:00|471.84|469.04|472.09|469.29|472.09|469.29|471.09|468.29|0
1660881300000|2022-08-19 03:55:00|471.84|469.04|472.34|469.54|472.59|469.79|471.84|469.04|0
1660881600000|2022-08-19 04:00:00|472.59|469.79|473.34|470.54|473.34|470.54|472.34|469.54|0
1660881900000|2022-08-19 04:05:00|473.09|470.29|473.34|470.54|473.59|470.79|472.84|470.04|0
1660882200000|2022-08-19 04:10:00|473.59|470.79|473.09|470.29|473.84|471.04|472.84|470.04|0
1660882500000|2022-08-19 04:15:00|472.84|470.04|472.34|469.54|473.09|470.29|472.34|469.54|0
1660882800000|2022-08-19 04:20:00|472.59|469.79|472.09|469.29|472.59|469.79|471.84|469.04|0
1660883100000|2022-08-19 04:25:00|472.34|469.54|472.34|469.54|472.59|469.79|471.84|469.04|0
1660883400000|2022-08-19 04:30:00|472.09|469.29|471.59|468.79|472.34|469.54|471.59|468.79|0
1660883700000|2022-08-19 04:35:00|471.72|468.92|473.59|470.79|474.34|471.54|471.59|468.79|0
1660884000000|2022-08-19 04:40:00|473.84|471.04|473.59|470.79|474.33|471.53|473.09|470.29|0
1660884300000|2022-08-19 04:45:00|473.84|471.04|474.09|471.29|474.33|471.53|473.59|470.79|0
1660884600000|2022-08-19 04:50:00|473.84|471.04|473.34|470.54|474.09|471.29|473.34|470.54|0
1660884900000|2022-08-19 04:55:00|473.59|470.79|473.84|471.04|474.09|471.29|473.09|470.29|0
1660885200000|2022-08-19 05:00:00|473.59|470.79|475.08|472.28|475.08|472.28|473.34|470.54|0
1660885500000|2022-08-19 05:05:00|475.33|472.53|474.83|472.03|476.08|473.28|474.83|472.03|0
1660885800000|2022-08-19 05:10:00|474.58|471.78|475.08|472.28|475.58|472.78|474.33|471.53|0
1660886100000|2022-08-19 05:15:00|475.33|472.53|474.83|472.03|475.33|472.53|474.09|471.29|0
1660886400000|2022-08-19 05:20:00|475.08|472.28|475.83|473.03|476.33|473.53|474.33|471.53|0
1660886700000|2022-08-19 05:25:00|475.58|472.78|475.84|473.04|476.83|474.03|475.33|472.53|0
1660887000000|2022-08-19 05:30:00|476.09|473.29|477.34|474.54|477.34|474.54|475.59|472.79|0
1660887300000|2022-08-19 05:35:00|477.09|474.29|478.08|475.28|479.08|476.28|477.09|474.29|0
1660887600000|2022-08-19 05:40:00|477.84|475.04|478.08|475.28|478.33|475.53|477.34|474.54|0
1660887900000|2022-08-19 05:45:00|477.83|475.03|476.34|473.54|477.83|475.03|476.34|473.54|0
1660888200000|2022-08-19 05:50:00|476.09|473.29|474.84|472.04|476.09|473.29|474.09|471.29|0
1660888500000|2022-08-19 05:55:00|475.09|472.29|475.84|473.04|475.84|473.04|474.84|472.04|0
1660888800000|2022-08-19 06:00:00|476.09|473.29|476.84|474.04|477.83|475.03|475.84|473.04|0
1660889100000|2022-08-19 06:05:00|476.59|473.79|477.59|474.79|477.83|475.03|475.84|473.04|0
1660889400000|2022-08-19 06:10:00|477.34|474.54|479.08|476.28|479.33|476.53|476.59|473.79|0
1660889700000|2022-08-19 06:15:00|479.33|476.53|479.6|476.8|480.08|477.28|478.6|475.8|0
1660890000000|2022-08-19 06:20:00|479.85|477.05|479.85|477.05|480.1|477.3|478.85|476.05|0
1660890300000|2022-08-19 06:25:00|480.1|477.3|480.35|477.55|481.35|478.55|478.85|476.05|0
1660890600000|2022-08-19 06:30:00|480.6|477.8|481.97|479.17|483.34|480.54|479.98|477.18|0
1660890900000|2022-08-19 06:35:00|481.84|479.04|485.34|482.54|486.34|483.54|481.35|478.55|0
1660891200000|2022-08-19 06:40:00|485.09|482.29|485.59|482.79|487.59|484.79|484.59|481.79|0
1660891500000|2022-08-19 06:45:00|485.84|483.04|487.6|484.8|488.08|485.28|485.59|482.79|0
1660891800000|2022-08-19 06:50:00|487.48|484.68|487.6|484.8|488.1|485.3|486.1|483.3|0
1660892100000|2022-08-19 06:55:00|487.35|484.55|489.09|486.29|490.34|487.54|487.23|484.43|0
1660892400000|2022-08-19 07:00:00|489.84|487.04|488.1|485.3|491.09|488.29|487.85|485.05|0
1660892700000|2022-08-19 07:05:00|487.9|485.5|486.65|484.25|488.15|485.75|485.65|483.25|0
1660893000000|2022-08-19 07:10:00|486.9|484.5|485.9|483.5|487.15|484.75|483.65|481.25|0
1660893300000|2022-08-19 07:15:00|485.65|483.25|484.15|481.75|487.03|484.63|483.65|481.25|0
1660893600000|2022-08-19 07:20:00|484.4|482|483.9|481.5|485.64|483.24|483.4|481|0
1660893900000|2022-08-19 07:25:00|484.15|481.75|484.15|481.75|486.14|483.74|483.9|481.5|0
1660894200000|2022-08-19 07:30:00|484.39|481.99|483.4|481|484.39|481.99|482.15|479.75|0
1660894500000|2022-08-19 07:35:00|483.53|481.13|484.39|481.99|485.14|482.74|482.9|480.5|0
1660894800000|2022-08-19 07:40:00|484.28|481.88|483.15|480.75|484.39|481.99|482.4|480|0
1660895100000|2022-08-19 07:45:00|483.4|481|485.14|482.74|485.39|482.99|482.4|480|0
1660895400000|2022-08-19 07:50:00|484.89|482.49|485.39|482.99|487.14|484.74|484.77|482.37|0
1660895700000|2022-08-19 07:55:00|485.27|482.87|484.89|482.49|485.27|482.87|482.9|480.5|0
1660896000000|2022-08-19 08:00:00|485.14|482.74|485.89|483.49|485.89|483.49|482.65|480.25|0
1660896300000|2022-08-19 08:05:00|485.64|483.24|488.39|485.99|488.64|486.24|485.39|482.99|0
1660896600000|2022-08-19 08:10:00|488.64|486.24|489.39|486.99|489.64|487.24|487.89|485.49|0
1660896900000|2022-08-19 08:15:00|489.64|487.24|490.38|487.98|492.63|490.23|488.89|486.49|0
1660897200000|2022-08-19 08:20:00|490.51|488.11|495.13|492.73|496.13|493.73|490.38|487.98|0
1660897500000|2022-08-19 08:25:00|495.01|492.61|495.01|492.61|496.13|493.73|494.88|492.48|0
1660897800000|2022-08-19 08:30:00|494.88|492.48|500.89|498.49|501.13|498.73|494.88|492.48|0
1660898100000|2022-08-19 08:35:00|501.13|498.73|499.65|497.25|501.15|498.75|499.14|496.74|0
1660898400000|2022-08-19 08:40:00|499.9|497.5|499.03|496.63|500.15|497.75|498.4|496|0
1660898700000|2022-08-19 08:45:00|499.15|496.75|498.15|495.75|499.4|497|496.9|494.5|0
1660899000000|2022-08-19 08:50:00|498.4|496|498.65|496.25|499.9|497.5|498.03|495.63|0
1660899300000|2022-08-19 08:55:00|498.53|496.13|496.65|494.25|499.4|497|496.4|494|0
1660899600000|2022-08-19 09:00:00|496.9|494.5|497.28|494.88|499.15|496.75|496.65|494.25|0
1660899900000|2022-08-19 09:05:00|497.78|495.38|497.65|495.25|498.65|496.25|497.15|494.75|0
1660900200000|2022-08-19 09:10:00|497.9|495.5|496.16|493.76|499.15|496.75|495.91|493.51|0
1660900500000|2022-08-19 09:15:00|496.4|494|495.41|493.01|496.65|494.25|494.41|492.01|0
1660900800000|2022-08-19 09:20:00|495.29|492.89|497.4|495|497.65|495.25|495.16|492.76|0
1660901100000|2022-08-19 09:25:00|497.53|495.13|496.4|494|497.65|495.25|495.91|493.51|0
1660901400000|2022-08-19 09:30:00|496.28|493.88|496.4|494|497.15|494.75|495.91|493.51|0
1660901700000|2022-08-19 09:35:00|496.28|493.88|494.39|491.99|496.4|494|493.77|491.37|0
1660902000000|2022-08-19 09:40:00|494.14|491.74|493.89|491.49|494.39|491.99|491.89|489.49|0
1660902300000|2022-08-19 09:45:00|493.52|491.12|495.39|492.99|495.64|493.24|492.14|489.74|0
1660902600000|2022-08-19 09:50:00|495.64|493.24|496.88|494.48|498.13|495.73|495.64|493.24|0
1660902900000|2022-08-19 09:55:00|497.26|494.86|498.51|496.11|499.13|496.73|496.14|493.74|0
1660903200000|2022-08-19 10:00:00|498.38|495.98|499.63|497.23|500.38|497.98|497.88|495.48|0
1660903500000|2022-08-19 10:05:00|499.51|497.11|500.88|498.48|501.13|498.73|498.88|496.48|0
1660903800000|2022-08-19 10:10:00|501.13|498.73|500.51|498.11|501.13|498.73|498.88|496.48|0
1660904100000|2022-08-19 10:15:00|500.63|498.23|497.88|495.48|500.88|498.48|497.63|495.23|0
1660904400000|2022-08-19 10:20:00|497.38|494.98|498.38|495.98|498.63|496.23|496.63|494.23|0
1660904700000|2022-08-19 10:25:00|498.63|496.23|498.51|496.11|499.63|497.23|497.88|495.48|0
1660905000000|2022-08-19 10:30:00|498.38|495.98|501.13|498.73|501.13|498.73|498.01|495.61|0
1660905300000|2022-08-19 10:35:00|501.01|498.61|505.37|502.97|505.87|503.47|499.88|497.48|0
1660905600000|2022-08-19 10:40:00|505.62|503.22|508.75|506.35|509.12|506.72|503.87|501.47|0
1660905900000|2022-08-19 10:45:00|508.37|505.97|509.37|506.97|509.87|507.47|507.87|505.47|0
1660906200000|2022-08-19 10:50:00|509.12|506.72|508.88|506|510.12|507.72|507.4|505|0
1660906500000|2022-08-19 10:55:00|508.63|505.75|507.15|504.75|510.13|507.25|506.4|504|0
1660906800000|2022-08-19 11:00:00|506.65|504.25|506.15|503.75|507.4|505|505.15|502.75|0
1660907100000|2022-08-19 11:05:00|506.53|504.13|505.4|503|509.39|506.99|505.15|502.75|0
1660907400000|2022-08-19 11:10:00|505.53|503.13|505.65|503.25|506.9|504.5|504.9|502.5|0
1660907700000|2022-08-19 11:15:00|505.4|503|506.9|504.5|507.15|504.75|504.65|502.25|0
1660908000000|2022-08-19 11:20:00|506.65|504.25|504.03|501.63|506.65|504.25|503.65|501.25|0
1660908300000|2022-08-19 11:25:00|504.15|501.75|505.9|503.5|506.15|503.75|503.9|501.5|0
1660908600000|2022-08-19 11:30:00|505.4|503|507.89|505.49|508.14|505.74|503.9|501.5|0
1660908900000|2022-08-19 11:35:00|508.14|505.74|507.15|504.75|509.14|506.74|507.15|504.75|0
1660909200000|2022-08-19 11:40:00|507.4|505|504.15|501.75|508.89|506.49|504.15|501.75|0
1660909500000|2022-08-19 11:45:00|503.9|501.5|504.15|501.75|504.65|502.25|503.15|500.75|0
1660909800000|2022-08-19 11:50:00|504.4|502|504.65|502.25|505.03|502.63|503.65|501.25|0
1660910100000|2022-08-19 11:55:00|504.9|502.5|501.9|499.5|505.65|503.25|501.66|499.26|0
1660910400000|2022-08-19 12:00:00|501.66|499.26|500.16|497.76|502.65|500.25|500.16|497.76|0
1660910700000|2022-08-19 12:05:00|500.66|498.26|501.16|498.76|501.66|499.26|499.54|497.14|0
1660911000000|2022-08-19 12:10:00|500.89|498.49|503.38|500.98|504.88|502.48|500.89|498.49|0
1660911300000|2022-08-19 12:15:00|503.63|501.23|502.39|499.99|504.13|501.73|502.39|499.99|0
1660911600000|2022-08-19 12:20:00|502.14|499.74|506.52|504.12|507.38|504.98|502.14|499.74|0
1660911900000|2022-08-19 12:25:00|506.39|503.99|505.14|502.74|507.63|505.23|505.14|502.74|0
1660912200000|2022-08-19 12:30:00|505.39|502.99|505.89|503.49|507.38|504.98|504.64|502.24|0
1660912500000|2022-08-19 12:35:00|505.77|503.37|502.14|499.74|505.77|503.37|501.89|499.49|0
1660912800000|2022-08-19 12:40:00|501.89|499.49|502.39|499.99|502.39|499.99|500.15|497.75|0
1660913100000|2022-08-19 12:45:00|502.14|499.74|501.89|499.49|502.39|499.99|500.39|497.99|0
1660913400000|2022-08-19 12:50:00|501.64|499.24|498.9|496.5|501.89|499.49|498.4|496|0
1660913700000|2022-08-19 12:55:00|498.65|496.25|501.14|498.74|502.14|499.74|498.15|495.75|0
1660914000000|2022-08-19 13:00:00|501.39|498.99|503.14|500.74|503.14|500.74|498.4|496|0
1660914300000|2022-08-19 13:05:00|503.39|500.99|499.65|497.25|503.64|501.24|499.65|497.25|0
1660914600000|2022-08-19 13:10:00|499.9|497.5|497.4|495|501.39|498.99|497.4|495|0
1660914900000|2022-08-19 13:15:00|497.15|494.75|495.65|493.25|497.9|495.5|495.65|493.25|0
1660915200000|2022-08-19 13:20:00|495.9|493.5|493.16|490.76|496.4|494|492.91|490.51|0
1660915500000|2022-08-19 13:25:00|492.41|490.01|492.41|490.01|494.4|492|491.41|489.01|0
1660915800000|2022-08-19 13:30:00|493.16|490.76|493.88|491.48|496.4|494|490.41|488.01|0
1660916100000|2022-08-19 13:35:00|493.13|490.73|495.37|492.97|497.37|494.97|490.13|487.73|0
1660916400000|2022-08-19 13:40:00|495.62|493.22|502.12|499.72|503.37|500.97|494.88|492.48|0
1660916700000|2022-08-19 13:45:00|503.62|501.22|504.86|502.46|506.11|503.71|501.87|499.47|0
1660917000000|2022-08-19 13:50:00|505.36|502.96|511.86|509.46|511.86|509.46|505.36|502.96|0
1660917300000|2022-08-19 13:55:00|512.61|510.21|511.38|508.98|514.37|511.97|508.39|505.99|0
1660917600000|2022-08-19 14:00:00|511.13|508.73|509.88|507.48|513.88|511.48|507.39|504.99|0
1660917900000|2022-08-19 14:05:00|509.38|506.98|513.13|510.73|513.38|510.98|507.39|504.99|0
1660918200000|2022-08-19 14:10:00|513.38|510.98|514.63|512.23|514.63|512.23|510.63|508.23|0
1660918500000|2022-08-19 14:15:00|514.38|511.98|512.13|509.73|516.13|513.73|510.63|508.23|0
1660918800000|2022-08-19 14:20:00|511.88|509.48|512.38|509.98|514.12|511.72|507.88|505.48|0
1660919100000|2022-08-19 14:25:00|512.13|509.73|511.38|508.98|515.12|512.72|510.13|507.73|0
1660919400000|2022-08-19 14:30:00|510.76|508.36|511.13|508.73|512.63|510.23|508.13|505.73|0
1660919700000|2022-08-19 14:35:00|511.38|508.98|510.88|508.48|512.63|510.23|510.13|507.73|0
1660920000000|2022-08-19 14:40:00|511.13|508.73|509.88|507.48|515.37|512.97|508.63|506.23|0
1660920300000|2022-08-19 14:45:00|510.13|507.73|508.63|506.23|510.38|507.98|507.63|505.23|0
1660920600000|2022-08-19 14:50:00|509.13|506.73|513.37|510.97|515.37|512.97|508.38|505.98|0
1660920900000|2022-08-19 14:55:00|513.62|511.22|517.87|515.47|518.37|515.97|512.38|509.98|0
1660921200000|2022-08-19 15:00:00|517.62|515.22|518.87|516.47|519.37|516.97|515.62|513.22|0
1660921500000|2022-08-19 15:05:00|519.12|516.72|523.52|521.32|524.52|522.32|517.12|514.72|0
1660921800000|2022-08-19 15:10:00|523.77|521.57|522.78|520.58|525.28|523.08|522.28|520.08|0
1660922100000|2022-08-19 15:15:00|523.03|520.83|521.28|519.08|524.28|522.08|521.28|519.08|0
1660922400000|2022-08-19 15:20:00|521.53|519.33|522.53|520.33|523.53|521.33|520.78|518.58|0
1660922700000|2022-08-19 15:25:00|522.28|520.08|519.77|517.57|524.28|522.08|519.27|517.07|0
1660923000000|2022-08-19 15:30:00|519.52|517.32|521.02|518.82|523.77|521.57|518.77|516.57|0
1660923300000|2022-08-19 15:35:00|521.27|519.07|518.77|516.57|521.27|519.07|517.77|515.57|0
1660923600000|2022-08-19 15:40:00|518.52|516.32|517.27|515.07|519.52|517.32|515.77|513.57|0
1660923900000|2022-08-19 15:45:00|517.02|514.82|514.28|512.08|518.02|515.82|511.78|509.58|0
1660924200000|2022-08-19 15:50:00|513.78|511.58|516.52|514.32|516.77|514.57|512.03|509.83|0
1660924500000|2022-08-19 15:55:00|516.77|514.57|517.51|515.31|518.26|516.06|516.27|514.07|0
1660924800000|2022-08-19 16:00:00|517.76|515.56|519.01|516.81|520.76|518.56|517.51|515.31|0
1660925100000|2022-08-19 16:05:00|518.76|516.56|520.76|518.56|521.01|518.81|518.26|516.06|0
1660925400000|2022-08-19 16:10:00|520.26|518.06|515.77|513.57|520.26|518.06|515.02|512.82|0
1660925700000|2022-08-19 16:15:00|515.27|513.07|513.52|511.32|515.27|513.07|512.02|509.82|0
1660926000000|2022-08-19 16:20:00|513.02|510.82|513.77|511.57|514.77|512.57|512.52|510.32|0
1660926300000|2022-08-19 16:25:00|514.02|511.82|516.77|514.57|517.76|515.56|514.02|511.82|0
1660926600000|2022-08-19 16:30:00|516.52|514.32|514.02|511.82|518.01|515.81|514.02|511.82|0
1660926900000|2022-08-19 16:35:00|514.27|512.07|508.52|506.32|514.52|512.32|508.27|506.07|0
1660927200000|2022-08-19 16:40:00|508.77|506.57|508.52|506.32|511.52|509.32|508.27|506.07|0
1660927500000|2022-08-19 16:45:00|508.77|506.57|511.27|509.07|511.27|509.07|507.03|504.83|0
1660927800000|2022-08-19 16:50:00|511.02|508.82|508.27|506.07|511.02|508.82|507.78|505.58|0
1660928100000|2022-08-19 16:55:00|508.03|505.83|509.52|507.32|509.52|507.32|505.53|503.33|0
1660928400000|2022-08-19 17:00:00|509.27|507.07|506.78|504.58|510.27|508.07|506.03|503.83|0
1660928700000|2022-08-19 17:05:00|506.53|504.33|509.02|506.82|510.77|508.57|506.53|504.33|0
1660929000000|2022-08-19 17:10:00|509.27|507.07|511.27|509.07|512.27|510.07|508.27|506.07|0
1660929300000|2022-08-19 17:15:00|511.02|508.82|512.27|510.07|512.52|510.32|509.77|507.57|0
1660929600000|2022-08-19 17:20:00|512.02|509.82|512.77|510.57|513.52|511.32|511.77|509.57|0
1660929900000|2022-08-19 17:25:00|513.02|510.82|514.52|512.32|515.02|512.82|512.52|510.32|0
1660930200000|2022-08-19 17:30:00|514.77|512.57|518.26|516.06|522.01|519.81|514.77|512.57|0
1660930500000|2022-08-19 17:35:00|518.14|515.94|519.75|517.55|521|518.8|518.14|515.94|0
1660930800000|2022-08-19 17:40:00|519.5|517.3|518.25|516.05|519.75|517.55|517.5|515.3|0
1660931100000|2022-08-19 17:45:00|518.75|516.55|517|514.8|519|516.8|516.75|514.55|0
1660931400000|2022-08-19 17:50:00|516.75|514.55|514.01|511.81|517.5|515.3|514.01|511.81|0
1660931700000|2022-08-19 17:55:00|513.76|511.56|513.76|511.56|515.01|512.81|512.76|510.56|0
1660932000000|2022-08-19 18:00:00|514.01|511.81|514.26|512.06|515.75|513.55|513.26|511.06|0
1660932300000|2022-08-19 18:05:00|514.51|512.31|515.01|512.81|515.75|513.55|513.26|511.06|0
1660932600000|2022-08-19 18:10:00|515.25|513.05|520.5|518.3|520.5|518.3|515.01|512.81|0
1660932900000|2022-08-19 18:15:00|520.75|518.55|521.5|519.3|522|519.8|520|517.8|0
1660933200000|2022-08-19 18:20:00|521.75|519.55|519.75|517.55|522.5|520.3|519.5|517.3|0
1660933500000|2022-08-19 18:25:00|520|517.8|518.5|516.3|521|518.8|518|515.8|0
1660933800000|2022-08-19 18:30:00|518.75|516.55|518.25|516.05|521|518.8|517.5|515.3|0
1660934100000|2022-08-19 18:35:00|518.5|516.3|521.5|519.3|521.5|519.3|518|515.8|0
1660934400000|2022-08-19 18:40:00|521.25|519.05|520.5|518.3|523.5|521.3|519.75|517.55|0
1660934700000|2022-08-19 18:45:00|520.25|518.05|520|517.8|521.75|519.55|519|516.8|0
1660935000000|2022-08-19 18:50:00|519.75|517.55|524.25|522.05|524.5|522.3|519.5|517.3|0
1660935300000|2022-08-19 18:55:00|523.75|521.55|524.75|522.55|526.75|524.55|522.5|520.3|0
1660935600000|2022-08-19 19:00:00|524.5|522.3|528.75|526.55|529.25|527.05|523.5|521.3|0
1660935900000|2022-08-19 19:05:00|528.5|526.3|529.25|527.05|530.25|528.05|527.25|525.05|0
1660936200000|2022-08-19 19:10:00|529|526.8|521.26|519.06|529|526.8|521.01|518.81|0
1660936500000|2022-08-19 19:15:00|521.51|519.31|521.26|519.06|522.76|520.56|518.51|516.31|0
1660936800000|2022-08-19 19:20:00|521.01|518.81|520.76|518.56|522.26|520.06|519.01|516.81|0
1660937100000|2022-08-19 19:25:00|520.26|518.06|519.75|517.55|521.51|519.31|519.25|517.05|0
1660937400000|2022-08-19 19:30:00|519.5|517.3|520.75|518.55|521.5|519.3|517.5|515.3|0
1660937700000|2022-08-19 19:35:00|520.5|518.3|520.75|518.55|521.75|519.55|519|516.8|0
1660938000000|2022-08-19 19:40:00|521|518.8|519.75|517.55|523|520.8|519.5|517.3|0
1660938300000|2022-08-19 19:45:00|519.5|517.3|520|517.8|523|520.8|518.5|516.3|0
1660938600000|2022-08-19 19:50:00|519.25|517.05|519.5|517.3|521|518.8|515.01|512.81|0
1660938900000|2022-08-19 19:55:00|519.25|517.05|520.75|518.55|520.75|518.55|517.51|515.31|0
1660939200000|2022-08-19 20:00:00|521|518.8|520.75|518.55|522|519.8|520|517.8|0
1660939500000|2022-08-19 20:05:00|520.5|518.3|519.75|517.55|521.25|519.05|519.75|517.55|0
1660939800000|2022-08-19 20:10:00|520|517.8|520.75|518.55|521.5|519.3|519.75|517.55|0
1661128200000|2022-08-22 00:30:00|543.55|540.75|541.3|538.5|543.8|541|541.05|538.25|0
1661128500000|2022-08-22 00:35:00|541.05|538.25|540.8|538|541.18|538.38|539.05|536.25|0
1661128800000|2022-08-22 00:40:00|541.05|538.25|540.8|538|541.8|539|540.55|537.75|0
1661129100000|2022-08-22 00:45:00|540.55|537.75|540.3|537.5|541.55|538.75|540.18|537.38|0
1661129400000|2022-08-22 00:50:00|540.55|537.75|541.05|538.25|541.05|538.25|540.3|537.5|0
1661129700000|2022-08-22 00:55:00|541.3|538.5|543.05|540.25|543.8|541|540.55|537.75|0
1661130000000|2022-08-22 01:00:00|543.3|540.5|542.55|539.75|543.3|540.5|541.8|539|0
1661130300000|2022-08-22 01:05:00|542.43|539.63|543.05|540.25|543.8|541|542.05|539.25|0
1661130600000|2022-08-22 01:10:00|542.8|540|541.55|538.75|543.3|540.5|541.3|538.5|0
1661130900000|2022-08-22 01:15:00|542.05|539.25|541.55|538.75|542.55|539.75|540.8|538|0
1661131200000|2022-08-22 01:20:00|541.05|538.25|539.3|536.5|541.05|538.25|537.93|535.13|0
1661131500000|2022-08-22 01:25:00|538.8|536|537.55|534.75|539.3|536.5|536.8|534|0
1661131800000|2022-08-22 01:30:00|537.8|535|536.8|534|538.05|535.25|536.55|533.75|0
1661132100000|2022-08-22 01:35:00|536.55|533.75|537.05|534.25|537.93|535.13|536.05|533.25|0
1661132400000|2022-08-22 01:40:00|536.8|534|537.55|534.75|537.55|534.75|536.05|533.25|0
1661132700000|2022-08-22 01:45:00|537.3|534.5|538.05|535.25|538.05|535.25|536.55|533.75|0
1661133000000|2022-08-22 01:50:00|537.8|535|538.3|535.5|538.55|535.75|537.3|534.5|0
1661133300000|2022-08-22 01:55:00|538.55|535.75|537.8|535|538.55|535.75|537.05|534.25|0
1661133600000|2022-08-22 02:00:00|537.55|534.75|537.3|534.5|538.05|535.25|537.05|534.25|0
1661133900000|2022-08-22 02:05:00|537.18|534.38|536.3|533.5|537.18|534.38|536.05|533.25|0
1661134200000|2022-08-22 02:10:00|536.55|533.75|536.8|534|537.05|534.25|535.93|533.13|0
1661134500000|2022-08-22 02:15:00|537.05|534.25|536.8|534|537.8|535|536.3|533.5|0
1661134800000|2022-08-22 02:20:00|536.55|533.75|536.05|533.25|536.55|533.75|535.8|533|0
1661135100000|2022-08-22 02:25:00|536.3|533.5|536.55|533.75|536.8|534|534.55|531.75|0
1661135400000|2022-08-22 02:30:00|536.3|533.5|535.55|532.75|536.55|533.75|535.3|532.5|0
1661135700000|2022-08-22 02:35:00|535.43|532.63|535.3|532.5|536.05|533.25|535.05|532.25|0
1661136000000|2022-08-22 02:40:00|535.55|532.75|536.55|533.75|536.55|533.75|535.3|532.5|0
1661136300000|2022-08-22 02:45:00|536.3|533.5|535.3|532.5|536.3|533.5|535.05|532.25|0
1661136600000|2022-08-22 02:50:00|535.05|532.25|531.31|528.51|535.06|532.26|531.31|528.51|0
1661136900000|2022-08-22 02:55:00|531.06|528.26|530.56|527.76|531.81|529.01|530.31|527.51|0
1661137200000|2022-08-22 03:00:00|530.81|528.01|532.31|529.51|532.31|529.51|530.81|528.01|0
1661137500000|2022-08-22 03:05:00|532.56|529.76|532.56|529.76|532.81|530.01|532.31|529.51|0
1661137800000|2022-08-22 03:10:00|532.31|529.51|533.06|530.26|533.31|530.51|532.31|529.51|0
1661138100000|2022-08-22 03:15:00|533.31|530.51|533.56|530.76|533.81|531.01|533.06|530.26|0
1661138400000|2022-08-22 03:20:00|533.31|530.51|533.56|530.76|534.06|531.26|533.31|530.51|0
1661138700000|2022-08-22 03:25:00|533.44|530.64|533.31|530.51|534.56|531.76|533.31|530.51|0
1661139000000|2022-08-22 03:30:00|533.06|530.26|535.56|532.76|535.56|532.76|533.06|530.26|0
1661139300000|2022-08-22 03:35:00|535.31|532.51|535.56|532.76|535.81|533.01|535.06|532.26|0
1661139600000|2022-08-22 03:40:00|535.31|532.51|535.8|533|536.05|533.25|535.06|532.26|0
1661139900000|2022-08-22 03:45:00|535.56|532.76|535.8|533|536.3|533.5|535.56|532.76|0
1661140200000|2022-08-22 03:50:00|536.05|533.25|536.43|533.63|536.68|533.88|535.56|532.76|0
1661140500000|2022-08-22 03:55:00|536.3|533.5|535.8|533|536.68|533.88|535.8|533|0
1661140800000|2022-08-22 04:00:00|536.05|533.25|536.8|534|536.8|534|535.8|533|0
1661141100000|2022-08-22 04:05:00|536.68|533.88|537.55|534.75|537.55|534.75|536.3|533.5|0
1661141400000|2022-08-22 04:10:00|537.8|535|537.55|534.75|537.8|535|536.8|534|0
1661141700000|2022-08-22 04:15:00|537.43|534.63|537.05|534.25|538.05|535.25|537.05|534.25|0
1661142000000|2022-08-22 04:20:00|536.93|534.13|536.55|533.75|537.05|534.25|536.55|533.75|0
1661142300000|2022-08-22 04:25:00|536.8|534|537.8|535|538.05|535.25|536.8|534|0
1661142600000|2022-08-22 04:30:00|537.55|534.75|538.3|535.5|538.55|535.75|537.3|534.5|0
1661142900000|2022-08-22 04:35:00|538.18|535.38|538.05|535.25|538.3|535.5|538.05|535.25|0
1661143200000|2022-08-22 04:40:00|538.3|535.5|539.05|536.25|539.05|536.25|538.05|535.25|0
1661143500000|2022-08-22 04:45:00|538.8|536|539.8|537|540.05|537.25|538.68|535.88|0
1661143800000|2022-08-22 04:50:00|539.55|536.75|540.05|537.25|540.3|537.5|539.3|536.5|0
1661144100000|2022-08-22 04:55:00|540.3|537.5|540.3|537.5|540.55|537.75|539.55|536.75|0
1661144400000|2022-08-22 05:00:00|540.05|537.25|540.05|537.25|540.55|537.75|539.05|536.25|0
1661144700000|2022-08-22 05:05:00|540.3|537.5|540.18|537.38|541.05|538.25|539.8|537|0
1661145000000|2022-08-22 05:10:00|540.3|537.5|540.8|538|541.55|538.75|539.55|536.75|0
1661145300000|2022-08-22 05:15:00|540.55|537.75|538.55|535.75|541.05|538.25|538.3|535.5|0
1661145600000|2022-08-22 05:20:00|538.3|535.5|538.8|536|539.05|536.25|537.3|534.5|0
1661145900000|2022-08-22 05:25:00|539.05|536.25|538.3|535.5|539.3|536.5|538.3|535.5|0
1661146200000|2022-08-22 05:30:00|538.05|535.25|539.05|536.25|539.3|536.5|537.68|534.88|0
1661146500000|2022-08-22 05:35:00|539.3|536.5|540.8|538|540.8|538|539.3|536.5|0
1661146800000|2022-08-22 05:40:00|540.55|537.75|540.8|538|541.05|538.25|540.3|537.5|0
1661147100000|2022-08-22 05:45:00|541.05|538.25|541.55|538.75|541.8|539|540.55|537.75|0
1661147400000|2022-08-22 05:50:00|541.3|538.5|541.3|538.5|542.05|539.25|541.05|538.25|0
1661147700000|2022-08-22 05:55:00|541.55|538.75|541.55|538.75|541.8|539|540.8|538|0
1661148000000|2022-08-22 06:00:00|541.3|538.5|543.55|540.75|544.55|541.75|540.55|537.75|0
1661148300000|2022-08-22 06:05:00|543.3|540.5|546.05|543.25|547.05|544.25|543.3|540.5|0
1661148600000|2022-08-22 06:10:00|546.18|543.38|546.05|543.25|547.05|544.25|544.8|542|0
1661148900000|2022-08-22 06:15:00|546.3|543.5|543.05|540.25|547.3|544.5|542.55|539.75|0
1661149200000|2022-08-22 06:20:00|543.3|540.5|542.3|539.5|543.3|540.5|541.8|539|0
1661149500000|2022-08-22 06:25:00|542.05|539.25|543.8|541|544.55|541.75|541.93|539.13|0
1661149800000|2022-08-22 06:30:00|544.3|541.5|547.31|544.51|547.31|544.51|543.55|540.75|0
1661150100000|2022-08-22 06:35:00|547.44|544.64|548.31|545.51|548.31|545.51|545.94|543.14|0
1661150400000|2022-08-22 06:40:00|548.06|545.26|547.56|544.76|548.06|545.26|546.06|543.26|0
1661150700000|2022-08-22 06:45:00|547.69|544.89|547.31|544.51|548.56|545.76|545.56|542.76|0
1661151000000|2022-08-22 06:50:00|547.19|544.39|545.56|542.76|547.19|544.39|545.06|542.26|0
1661151300000|2022-08-22 06:55:00|545.31|542.51|544.06|541.26|546.06|543.26|544.06|541.26|0
1661151600000|2022-08-22 07:00:00|544.19|541.39|542.56|539.76|546.81|544.01|541.81|539.01|0
1661151900000|2022-08-22 07:05:00|541.76|539.56|543.51|541.31|543.89|541.69|538.27|536.07|0
1661152200000|2022-08-22 07:10:00|543.39|541.19|543.26|541.06|544.51|542.31|541.76|539.56|0
1661152500000|2022-08-22 07:15:00|542.51|540.31|547.26|545.06|547.51|545.31|541.89|539.69|0
1661152800000|2022-08-22 07:20:00|547.76|545.56|545.76|543.56|547.76|545.56|544.76|542.56|0
1661153100000|2022-08-22 07:25:00|545.89|543.69|555.25|553.05|555.25|553.05|545.39|543.19|0
1661153400000|2022-08-22 07:30:00|554.63|552.43|557.75|555.55|558|555.8|554|551.8|0
1661153700000|2022-08-22 07:35:00|557.5|555.3|555.25|553.05|557.5|555.3|554.25|552.05|0
1661154000000|2022-08-22 07:40:00|554.75|552.55|558.5|556.3|559|556.8|554.5|552.3|0
1661154300000|2022-08-22 07:45:00|558.75|556.55|561|558.8|561|558.8|557.75|555.55|0
1661154600000|2022-08-22 07:50:00|561.25|559.05|562.25|560.05|564.25|562.05|560.25|558.05|0
1661154900000|2022-08-22 07:55:00|562|559.8|562.25|560.05|563.5|561.3|561.13|558.93|0
1661155200000|2022-08-22 08:00:00|561.75|559.55|567.24|565.04|567.99|565.79|561.25|559.05|0
1661155500000|2022-08-22 08:05:00|567.62|565.42|565.99|563.79|568.24|566.04|564|561.8|0
1661155800000|2022-08-22 08:10:00|565.74|563.54|569.12|566.92|569.49|567.29|565.49|563.29|0
1661156100000|2022-08-22 08:15:00|568.74|566.54|567.76|565.56|569.74|567.54|566.49|564.29|0
1661156400000|2022-08-22 08:20:00|567.52|565.32|568.26|566.06|568.26|566.06|565.52|563.32|0
1661156700000|2022-08-22 08:25:00|568.01|565.81|566.51|564.31|569.26|567.06|565.26|563.06|0
1661157000000|2022-08-22 08:30:00|566.76|564.56|570.25|568.05|570.5|568.3|565.5|563.3|0
1661157300000|2022-08-22 08:35:00|570.5|568.3|569|566.8|570.75|568.55|568|565.8|0
1661157600000|2022-08-22 08:40:00|569.5|567.3|569.63|567.43|572.75|570.55|568.75|566.55|0
1661157900000|2022-08-22 08:45:00|569.75|567.55|568|565.8|570.75|568.55|567.5|565.3|0
1661158200000|2022-08-22 08:50:00|567.88|565.68|568|565.8|569|566.8|567|564.8|0
1661158500000|2022-08-22 08:55:00|568.25|566.05|566.38|564.18|568.75|566.55|565.25|563.05|0
1661158800000|2022-08-22 09:00:00|567|564.8|569.75|567.55|569.75|567.55|566.5|564.3|0
1661159100000|2022-08-22 09:05:00|569.88|567.68|568.25|566.05|570.5|568.3|567.75|565.55|0
1661159400000|2022-08-22 09:10:00|568.13|565.93|568.5|566.3|569.75|567.55|566.5|564.3|0
1661159700000|2022-08-22 09:15:00|568.63|566.43|566.5|564.3|569.5|567.3|565.75|563.55|0
1661160000000|2022-08-22 09:20:00|566.25|564.05|568.5|566.3|569.25|567.05|566.13|563.93|0
1661160300000|2022-08-22 09:25:00|568.38|566.18|569.25|567.05|570.25|568.05|568.25|566.05|0
1661160600000|2022-08-22 09:30:00|569.13|566.93|574.25|572.05|575|572.8|569.13|566.93|0
1661160900000|2022-08-22 09:35:00|574.38|572.18|574.75|572.55|575.5|573.3|572.63|570.43|0
1661161200000|2022-08-22 09:40:00|574.88|572.68|574.75|572.55|575.25|573.05|574|571.8|0
1661161500000|2022-08-22 09:45:00|574.63|572.43|571.13|568.93|574.63|572.43|571|568.8|0
1661161800000|2022-08-22 09:50:00|571|568.8|569|566.8|571.25|569.05|568.5|566.3|0
1661162100000|2022-08-22 09:55:00|568.75|566.55|569.5|567.3|569.75|567.55|568|565.8|0
1661162400000|2022-08-22 10:00:00|569.75|567.55|570|567.8|570.25|568.05|568.38|566.18|0
1661162700000|2022-08-22 10:05:00|569.88|567.68|567.25|565.05|569.88|567.68|566.25|564.05|0
1661163000000|2022-08-22 10:10:00|567.5|565.3|566.25|564.05|567.5|565.3|564|561.8|0
1661163300000|2022-08-22 10:15:00|566.13|563.93|565.25|563.05|566.25|564.05|564.5|562.3|0
1661163600000|2022-08-22 10:20:00|565.38|563.18|565.5|563.3|566.38|564.18|565|562.8|0
1661163900000|2022-08-22 10:25:00|565.63|563.43|567.5|565.3|567.5|565.3|565.63|563.43|0
1661164200000|2022-08-22 10:30:00|567.63|565.43|567.75|565.55|568.75|566.55|566.75|564.55|0
1661164500000|2022-08-22 10:35:00|568|565.8|566.25|564.05|568.25|566.05|565.75|563.55|0
1661164800000|2022-08-22 10:40:00|566.5|564.3|568.88|566.68|569.25|567.05|565.75|563.55|0
1661165100000|2022-08-22 10:45:00|568.75|566.55|566|563.8|569.5|567.3|566|563.8|0
1661165400000|2022-08-22 10:50:00|566.13|563.93|564.75|562.55|566.5|564.3|564.5|562.3|0
1661165700000|2022-08-22 10:55:00|565|562.8|566|563.8|567|564.8|564.13|561.93|0
1661166000000|2022-08-22 11:00:00|565.5|563.3|565|562.8|565.5|563.3|563.75|561.55|0
1661166300000|2022-08-22 11:05:00|565.25|563.05|566.5|564.3|566.5|564.3|565|562.8|0
1661166600000|2022-08-22 11:10:00|566.25|564.05|564.75|562.55|566.5|564.3|564|561.8|0
1661166900000|2022-08-22 11:15:00|564.5|562.3|566|563.8|566.25|564.05|564|561.8|0
1661167200000|2022-08-22 11:20:00|565.75|563.55|564.75|562.55|566.25|564.05|562.5|560.3|0
1661167500000|2022-08-22 11:25:00|565.25|563.05|567.38|565.18|568|565.8|565|562.8|0
1661167800000|2022-08-22 11:30:00|567.25|565.05|569.13|566.93|569.75|567.55|567.25|565.05|0
1661168100000|2022-08-22 11:35:00|569.25|567.05|568|565.8|570.25|568.05|567.75|565.55|0
1661168400000|2022-08-22 11:40:00|568.25|566.05|568|565.8|569.75|567.55|568|565.8|0
1661168700000|2022-08-22 11:45:00|567.75|565.55|568.75|566.55|569|566.8|567.5|565.3|0
1661169000000|2022-08-22 11:50:00|569|566.8|567.63|565.43|569.5|567.3|567|564.8|0
1661169300000|2022-08-22 11:55:00|567.5|565.3|566.75|564.55|568.5|566.3|565.5|563.3|0
1661169600000|2022-08-22 12:00:00|566.5|564.3|569.75|567.55|569.75|567.55|566.38|564.18|0
1661169900000|2022-08-22 12:05:00|569.5|567.3|570.5|568.3|570.5|568.3|568.63|566.43|0
1661170200000|2022-08-22 12:10:00|570.25|568.05|571.5|569.3|571.75|569.55|570|567.8|0
1661170500000|2022-08-22 12:15:00|571.25|569.05|570|567.8|571.75|569.55|569.5|567.3|0
1661170800000|2022-08-22 12:20:00|570.25|568.05|570.25|568.05|571|568.8|569.13|566.93|0
1661171100000|2022-08-22 12:25:00|570.5|568.3|570.25|568.05|572.24|570.04|570.25|568.05|0
1661171400000|2022-08-22 12:30:00|570|567.8|569.49|567.29|571.25|569.05|567.75|565.55|0
1661171700000|2022-08-22 12:35:00|569.74|567.54|570.24|568.04|570.74|568.54|568.74|566.54|0
1661172000000|2022-08-22 12:40:00|570.49|568.29|569.87|567.67|570.99|568.79|569.24|567.04|0
1661172300000|2022-08-22 12:45:00|569.62|567.42|569.99|567.79|572.24|570.04|568.99|566.79|0
1661172600000|2022-08-22 12:50:00|570.24|568.04|569.99|567.79|571.24|569.04|569.24|567.04|0
1661172900000|2022-08-22 12:55:00|570.12|567.92|572.24|570.04|572.24|570.04|569.49|567.29|0
1661173200000|2022-08-22 13:00:00|571.99|569.79|570.74|568.54|573.24|571.04|570.49|568.29|0
1661173500000|2022-08-22 13:05:00|570.49|568.29|569.74|567.54|571.24|569.04|569.49|567.29|0
1661173800000|2022-08-22 13:10:00|569.49|567.29|570.99|568.79|571.99|569.79|568.99|566.79|0
1661174100000|2022-08-22 13:15:00|570.74|568.54|570.24|568.04|571.24|569.04|569.49|567.29|0
1661174400000|2022-08-22 13:20:00|570.49|568.29|570.74|568.54|572.24|570.04|569.24|567.04|0
1661174700000|2022-08-22 13:25:00|570.87|568.67|572.74|570.54|572.74|570.54|569.99|567.79|0
1661175000000|2022-08-22 13:30:00|572.99|570.79|580.49|578.29|580.49|578.29|571|568.8|0
1661175300000|2022-08-22 13:35:00|580.99|578.79|580.24|578.04|583.24|581.04|578.74|576.54|0
1661175600000|2022-08-22 13:40:00|580.37|578.17|575.24|573.04|581.74|579.54|573.24|571.04|0
1661175900000|2022-08-22 13:45:00|575.12|572.92|584.49|582.29|584.49|582.29|575.12|572.92|0
1661176200000|2022-08-22 13:50:00|584.24|582.04|581.49|579.29|586.74|584.54|580.74|578.54|0
1661176500000|2022-08-22 13:55:00|581.74|579.54|580.74|578.54|581.87|579.67|578.99|576.79|0
1661176800000|2022-08-22 14:00:00|581.74|579.54|581.98|579.78|585.49|583.29|580.98|578.78|0
1661177100000|2022-08-22 14:05:00|581.48|579.28|584.23|582.03|587.98|585.78|580.98|578.78|0
1661177400000|2022-08-22 14:10:00|583.98|581.78|587.24|585.04|587.99|585.79|582.99|580.79|0
1661177700000|2022-08-22 14:15:00|587.49|585.29|588.98|586.78|590.48|588.28|585.99|583.79|0
1661178000000|2022-08-22 14:20:00|589.23|587.03|595.48|593.28|595.73|593.53|589.23|587.03|0
1661178300000|2022-08-22 14:25:00|595.73|593.53|594.48|592.28|596.23|594.03|590.73|588.53|0
1661178600000|2022-08-22 14:30:00|594.98|592.78|596.23|594.03|597.86|595.66|590.98|588.78|0
1661178900000|2022-08-22 14:35:00|595.98|593.78|592.48|590.28|596.48|594.28|592.23|590.03|0
1661179200000|2022-08-22 14:40:00|592.98|590.78|592.73|590.53|593.48|591.28|588.73|586.53|0
1661179500000|2022-08-22 14:45:00|592.48|590.28|590.73|588.53|592.73|590.53|588.73|586.53|0
1661179800000|2022-08-22 14:50:00|590.23|588.03|595.23|593.03|596.73|594.53|590.23|588.03|0
1661180100000|2022-08-22 14:55:00|594.98|592.78|599.73|597.53|599.73|597.53|593.98|591.78|0
1661180400000|2022-08-22 15:00:00|599.98|597.78|594.73|592.53|599.98|597.78|593.48|591.28|0
1661180700000|2022-08-22 15:05:00|594.48|592.28|594.49|592.29|595.62|593.42|593.24|591.04|0
1661181000000|2022-08-22 15:10:00|594.24|592.04|592.99|590.79|597.74|595.54|592.74|590.54|0
1661181300000|2022-08-22 15:15:00|593.49|591.29|591.49|589.29|593.49|591.29|590.49|588.29|0
1661181600000|2022-08-22 15:20:00|591.73|589.53|591.24|589.04|592.23|590.03|589.74|587.54|0
1661181900000|2022-08-22 15:25:00|591.49|589.29|593.48|591.28|593.73|591.53|590.99|588.79|0
1661182200000|2022-08-22 15:30:00|593.23|591.03|589.99|587.79|595.23|593.03|589.49|587.29|0
1661182500000|2022-08-22 15:35:00|589.49|587.29|590.24|588.04|591.24|589.04|587.49|585.29|0
1661182800000|2022-08-22 15:40:00|589.99|587.79|589.99|587.79|589.99|587.79|586.62|584.42|0
1661183100000|2022-08-22 15:45:00|589.74|587.54|590.24|588.04|592.48|590.28|587.99|585.79|0
1661183400000|2022-08-22 15:50:00|589.24|587.04|588.23|586.03|589.74|587.54|586.99|584.79|0
1661183700000|2022-08-22 15:55:00|588.36|586.16|588.73|586.53|589.73|587.53|586.23|584.03|0
1661184000000|2022-08-22 16:00:00|588.48|586.28|588.23|586.03|589.73|587.53|585.74|583.54|0
1661184300000|2022-08-22 16:05:00|588.48|586.28|592.48|590.28|592.48|590.28|587.23|585.03|0
1661184600000|2022-08-22 16:10:00|592.73|590.53|593.23|591.03|593.98|591.78|591.23|589.03|0
1661184900000|2022-08-22 16:15:00|593.48|591.28|591.23|589.03|593.48|591.28|590.48|588.28|0
1661185200000|2022-08-22 16:20:00|591.48|589.28|586.98|584.78|591.48|589.28|586.23|584.03|0
1661185500000|2022-08-22 16:25:00|586.73|584.53|591.98|589.78|592.61|590.41|585.98|583.78|0
1661185800000|2022-08-22 16:30:00|592.23|590.03|591.48|589.28|593.23|591.03|590.48|588.28|0
1661186100000|2022-08-22 16:35:00|591.73|589.53|588.48|586.28|591.98|589.78|587.73|585.53|0
1661186400000|2022-08-22 16:40:00|588.73|586.53|594.48|592.28|594.48|592.28|588.73|586.53|0
1661186700000|2022-08-22 16:45:00|594.23|592.03|592.98|590.78|596.48|594.28|591.73|589.53|0
1661187000000|2022-08-22 16:50:00|592.73|590.53|591.98|589.78|593.98|591.78|591.73|589.53|0
1661187300000|2022-08-22 16:55:00|591.73|589.53|591.73|589.53|593.98|591.78|591.48|589.28|0
1661187600000|2022-08-22 17:00:00|591.48|589.28|595.98|593.78|596.23|594.03|591.23|589.03|0
1661187900000|2022-08-22 17:05:00|596.23|594.03|596.48|594.28|597.23|595.03|595.48|593.28|0
1661188200000|2022-08-22 17:10:00|596.73|594.53|597.48|595.28|599.98|597.78|595.98|593.78|0
1661188500000|2022-08-22 17:15:00|597.73|595.53|598.48|596.28|599.73|597.53|596.98|594.78|0
1661188800000|2022-08-22 17:20:00|598.98|596.78|600.48|598.28|600.98|598.78|596.98|594.78|0
1661189100000|2022-08-22 17:25:00|600.36|598.16|601.73|599.53|602.61|600.41|599.23|597.03|0
1661189400000|2022-08-22 17:30:00|602.23|600.03|606.98|604.78|606.98|604.78|601.98|599.78|0
1661189700000|2022-08-22 17:35:00|607.48|605.28|606.98|604.78|608.23|606.03|605.48|603.28|0
1661190000000|2022-08-22 17:40:00|607.23|605.03|606.23|604.03|607.23|605.03|604.98|602.78|0
1661190300000|2022-08-22 17:45:00|606.48|604.28|606.73|604.53|606.98|604.78|605.23|603.03|0
1661190600000|2022-08-22 17:50:00|607.23|605.03|606.98|604.78|607.73|605.53|605.73|603.53|0
1661190900000|2022-08-22 17:55:00|607.48|605.28|609.98|607.78|610.73|608.53|607.23|605.03|0
1661191200000|2022-08-22 18:00:00|609.48|607.28|611.23|609.03|611.23|609.03|608.48|606.28|0
1661191500000|2022-08-22 18:05:00|611.48|609.28|611.48|609.28|611.73|609.53|608.73|606.53|0
1661191800000|2022-08-22 18:10:00|611.73|609.53|609.74|607.54|612.23|610.03|609.49|607.29|0
1661192100000|2022-08-22 18:15:00|609.49|607.29|609.24|607.04|611.24|609.04|608.24|606.04|0
1661192400000|2022-08-22 18:20:00|608.99|606.79|609.74|607.54|609.99|607.79|607.74|605.54|0
1661192700000|2022-08-22 18:25:00|609.99|607.79|610.49|608.29|610.74|608.54|608.74|606.54|0
1661193000000|2022-08-22 18:30:00|610.74|608.54|611.49|609.29|612.48|610.28|609.49|607.29|0
1661193300000|2022-08-22 18:35:00|611.73|609.53|612.48|610.28|612.98|610.78|610.74|608.54|0
1661193600000|2022-08-22 18:40:00|612.73|610.53|615.98|613.78|615.98|613.78|612.48|610.28|0
1661193900000|2022-08-22 18:45:00|615.73|613.53|615.73|613.53|616.23|614.03|614.23|612.03|0
1661194200000|2022-08-22 18:50:00|615.98|613.78|616.48|614.28|616.98|614.78|613.98|611.78|0
1661194500000|2022-08-22 18:55:00|616.23|614.03|614.98|612.78|617.98|615.78|614.48|612.28|0
1661194800000|2022-08-22 19:00:00|614.73|612.53|612.48|610.28|614.98|612.78|610.24|608.04|0
1661195100000|2022-08-22 19:05:00|612.98|610.78|610.49|608.29|613.73|611.53|610.24|608.04|0
1661195400000|2022-08-22 19:10:00|610.24|608.04|607.74|605.54|610.24|608.04|606.99|604.79|0
1661195700000|2022-08-22 19:15:00|607.49|605.29|610.98|608.78|610.98|608.78|605.74|603.54|0
1661196000000|2022-08-22 19:20:00|610.73|608.53|607.98|605.78|611.48|609.28|607.73|605.53|0
1661196300000|2022-08-22 19:25:00|607.73|605.53|611.73|609.53|612.23|610.03|606.48|604.28|0
1661196600000|2022-08-22 19:30:00|611.23|609.03|614.48|612.28|615.48|613.28|610.23|608.03|0
1661196900000|2022-08-22 19:35:00|614.73|612.53|609.98|607.78|614.73|612.53|608.73|606.53|0
1661197200000|2022-08-22 19:40:00|609.73|607.53|619.23|617.03|619.23|617.03|609.73|607.53|0
1661197500000|2022-08-22 19:45:00|618.98|616.78|614.48|612.28|619.23|617.03|614.23|612.03|0
1661197800000|2022-08-22 19:50:00|615.23|613.03|611.48|609.28|615.23|613.03|607.48|605.28|0
1661198100000|2022-08-22 19:55:00|610.73|608.53|608.48|606.28|613.98|611.78|608.48|606.28|0
1661198400000|2022-08-22 20:00:00|607.98|605.78|607.48|605.28|609.23|607.03|606.73|604.53|0
1661198700000|2022-08-22 20:05:00|606.73|604.53|607.23|605.03|608.23|606.03|606.73|604.53|0
1661199000000|2022-08-22 20:10:00|607.48|605.28|606.23|604.03|607.73|605.53|605.48|603.28|0
1661199300000|2022-08-22 20:15:00|606.53|603.73|607.03|604.23|608.03|605.23|606.28|603.48|0
1661199600000|2022-08-22 20:20:00|607.28|604.48|605.28|602.48|607.28|604.48|605.28|602.48|0
1661199900000|2022-08-22 20:25:00|605.53|602.73|605.28|602.48|605.78|602.98|604.78|601.98|0
1661200200000|2022-08-22 20:30:00|605.03|602.23|605.03|602.23|605.41|602.61|604.53|601.73|0
1661200500000|2022-08-22 20:35:00|604.78|601.98|605.53|602.73|605.53|602.73|604.53|601.73|0
1661200800000|2022-08-22 20:40:00|605.28|602.48|605.28|602.48|605.53|602.73|604.91|602.11|0
1661201100000|2022-08-22 20:45:00|605.03|602.23|604.66|601.86|605.53|602.73|604.66|601.86|0
1661201400000|2022-08-22 20:50:00|604.78|601.98|604.66|601.86|605.03|602.23|604.53|601.73|0
1661201700000|2022-08-22 20:55:00|604.78|601.98|604.91|602.11|605.28|602.48|604.28|601.48|0
1661202000000|2022-08-22 21:00:00|605.02|602.22|604.91|602.11|605.43|602.63|604.8|602|0
1661202300000|2022-08-22 21:05:00|604.95|602.15|605.6|602.8|605.6|602.8|604.73|601.93|0
1661202600000|2022-08-22 21:10:00|605.5|602.7|604.88|602.08|605.75|602.95|604.88|602.08|0
1661202900000|2022-08-22 21:15:00|604.84|602.04|604.73|601.93|604.91|602.11|604.73|601.93|0
1661203200000|2022-08-22 21:20:00|604.88|602.08|604.73|601.93|604.88|602.08|604.73|601.93|0
1661203500000|2022-08-22 21:25:00|604.88|602.08|604.91|602.11|604.91|602.11|604.88|602.08|0
1661203800000|2022-08-22 21:30:00|604.88|602.08|604.91|602.11|604.91|602.11|604.88|602.08|0
1661204100000|2022-08-22 21:35:00|604.88|602.08|604.51|601.71|604.88|602.08|604.51|601.71|0
1661204400000|2022-08-22 21:40:00|604.55|601.75|604.55|601.75|604.8|602|604.51|601.71|0
1661204700000|2022-08-22 21:45:00|604.51|601.71|604.8|602|604.8|602|604.51|601.71|0
1661205000000|2022-08-22 21:50:00|604.88|602.08|604.69|601.89|604.91|602.11|604.62|601.82|0
1661205300000|2022-08-22 21:55:00|604.99|602.19|604.62|601.82|604.99|602.19|604.44|601.64|0
1661205600000|2022-08-22 22:00:00|604.41|601.61|606.53|603.73|607.53|604.73|604.03|601.23|0
1661205900000|2022-08-22 22:05:00|606.78|603.98|604.28|601.48|606.78|603.98|604.28|601.48|0
1661206200000|2022-08-22 22:10:00|604.78|601.98|604.66|601.86|605.03|602.23|604.28|601.48|0
1661206500000|2022-08-22 22:15:00|604.53|601.73|605.78|602.98|606.03|603.23|604.53|601.73|0
1661206800000|2022-08-22 22:20:00|605.53|602.73|605.03|602.23|606.03|603.23|604.91|602.11|0
1661207100000|2022-08-22 22:25:00|604.78|601.98|604.78|601.98|604.78|601.98|604.03|601.23|0
1661207400000|2022-08-22 22:30:00|604.53|601.73|603.28|600.48|605.03|602.23|603.28|600.48|0
1661207700000|2022-08-22 22:35:00|603.16|600.36|602.53|599.73|603.28|600.48|602.28|599.48|0
1661208000000|2022-08-22 22:40:00|602.41|599.61|602.03|599.23|603.03|600.23|602.03|599.23|0
1661208300000|2022-08-22 22:45:00|602.53|599.73|601.78|598.98|602.78|599.98|601.53|598.73|0
1661208600000|2022-08-22 22:50:00|601.53|598.73|602.28|599.48|602.78|599.98|601.28|598.48|0
1661208900000|2022-08-22 22:55:00|602.53|599.73|602.53|599.73|602.53|599.73|602.03|599.23|0
1661209200000|2022-08-22 23:00:00|602.78|599.98|602.28|599.48|603.28|600.48|602.16|599.36|0
1661209500000|2022-08-22 23:05:00|602.41|599.61|602.28|599.48|602.66|599.86|601.78|598.98|0
1661209800000|2022-08-22 23:10:00|601.78|598.98|601.28|598.48|602.03|599.23|601.03|598.23|0
1661210100000|2022-08-22 23:15:00|601.16|598.36|601.28|598.48|601.53|598.73|600.78|597.98|0
1661210400000|2022-08-22 23:20:00|601.03|598.23|600.78|597.98|601.53|598.73|600.78|597.98|0
1661210700000|2022-08-22 23:25:00|601.03|598.23|602.53|599.73|603.03|600.23|601.03|598.23|0
1661211000000|2022-08-22 23:30:00|602.28|599.48|601.03|598.23|603.28|600.48|601.03|598.23|0
1661211300000|2022-08-22 23:35:00|601.16|598.36|601.03|598.23|601.28|598.48|600.53|597.73|0
1661211600000|2022-08-22 23:40:00|600.78|597.98|601.03|598.23|601.28|598.48|600.78|597.98|0
1661211900000|2022-08-22 23:45:00|601.28|598.48|600.28|597.48|601.53|598.73|600.16|597.36|0
1661212200000|2022-08-22 23:50:00|600.53|597.73|599.28|596.48|600.78|597.98|599.16|596.36|0
1661212500000|2022-08-22 23:55:00|599.03|596.23|599.03|596.23|599.78|596.98|598.53|595.73|0
1661212800000|2022-08-23 00:00:00|598.78|595.98|601.03|598.23|601.28|598.48|598.53|595.73|0
1661213100000|2022-08-23 00:05:00|601.28|598.48|600.91|598.11|601.28|598.48|599.66|596.86|0
1661213400000|2022-08-23 00:10:00|601.03|598.23|601.03|598.23|601.28|598.48|600.78|597.98|0
1661213700000|2022-08-23 00:15:00|600.78|597.98|599.28|596.48|602.28|599.48|598.78|595.98|0
1661214000000|2022-08-23 00:20:00|599.03|596.23|600.03|597.23|600.28|597.48|598.53|595.73|0
1661214300000|2022-08-23 00:25:00|599.78|596.98|598.28|595.48|600.53|597.73|598.03|595.23|0
1661214600000|2022-08-23 00:30:00|598.41|595.61|599.66|596.86|600.53|597.73|598.28|595.48|0
1661214900000|2022-08-23 00:35:00|599.78|596.98|600.78|597.98|600.78|597.98|599.16|596.36|0
1661215200000|2022-08-23 00:40:00|600.53|597.73|601.66|598.86|601.78|598.98|600.53|597.73|0
1661215500000|2022-08-23 00:45:00|601.53|598.73|601.03|598.23|601.78|598.98|600.78|597.98|0
1661215800000|2022-08-23 00:50:00|601.28|598.48|605.28|602.48|605.28|602.48|601.28|598.48|0
1661216100000|2022-08-23 00:55:00|605.03|602.23|606.78|603.98|607.53|604.73|604.53|601.73|0
1661216400000|2022-08-23 01:00:00|606.53|603.73|608.03|605.23|608.03|605.23|606.28|603.48|0
1661216700000|2022-08-23 01:05:00|607.78|604.98|604.28|601.48|607.78|604.98|604.03|601.23|0
1661217000000|2022-08-23 01:10:00|604.16|601.36|604.28|601.48|605.91|603.11|604.03|601.23|0
1661217300000|2022-08-23 01:15:00|604.03|601.23|603.78|600.98|605.03|602.23|603.78|600.98|0
1661217600000|2022-08-23 01:20:00|603.91|601.11|601.91|599.11|604.03|601.23|601.03|598.23|0
1661217900000|2022-08-23 01:25:00|602.03|599.23|602.03|599.23|602.78|599.98|601.53|598.73|0
1661218200000|2022-08-23 01:30:00|601.91|599.11|601.28|598.48|602.78|599.98|601.28|598.48|0
1661218500000|2022-08-23 01:35:00|601.53|598.73|604.78|601.98|606.28|603.48|601.53|598.73|0
1661218800000|2022-08-23 01:40:00|604.28|601.48|605.03|602.23|605.78|602.98|604.03|601.23|0
1661219100000|2022-08-23 01:45:00|605.16|602.36|604.03|601.23|606.28|603.48|603.03|600.23|0
1661219400000|2022-08-23 01:50:00|603.78|600.98|605.03|602.23|606.03|603.23|603.78|600.98|0
1661219700000|2022-08-23 01:55:00|605.28|602.48|606.53|603.73|607.03|604.23|604.78|601.98|0
1661220000000|2022-08-23 02:00:00|606.03|603.23|604.78|601.98|606.03|603.23|604.53|601.73|0
1661220300000|2022-08-23 02:05:00|605.03|602.23|604.53|601.73|605.03|602.23|603.03|600.23|0
1661220600000|2022-08-23 02:10:00|604.78|601.98|604.78|601.98|605.28|602.48|604.28|601.48|0
1661220900000|2022-08-23 02:15:00|604.91|602.11|605.28|602.48|605.28|602.48|603.78|600.98|0
1661221200000|2022-08-23 02:20:00|605.16|602.36|604.53|601.73|606.03|603.23|604.28|601.48|0
1661221500000|2022-08-23 02:25:00|604.28|601.48|605.03|602.23|605.28|602.48|604.28|601.48|0
1661221800000|2022-08-23 02:30:00|605.28|602.48|604.78|601.98|605.53|602.73|604.78|601.98|0
1661222100000|2022-08-23 02:35:00|604.53|601.73|603.16|600.36|604.53|601.73|602.28|599.48|0
1661222400000|2022-08-23 02:40:00|603.03|600.23|603.78|600.98|603.78|600.98|603.03|600.23|0
1661222700000|2022-08-23 02:45:00|603.53|600.73|600.78|597.98|603.53|600.73|600.03|597.23|0
1661223000000|2022-08-23 02:50:00|600.28|597.48|600.78|597.98|601.28|598.48|599.78|596.98|0
1661223300000|2022-08-23 02:55:00|600.66|597.86|600.78|597.98|601.53|598.73|600.28|597.48|0
1661223600000|2022-08-23 03:00:00|600.53|597.73|601.78|598.98|602.03|599.23|599.78|596.98|0
1661223900000|2022-08-23 03:05:00|601.66|598.86|602.53|599.73|602.53|599.73|601.28|598.48|0
1661224200000|2022-08-23 03:10:00|602.28|599.48|601.03|598.23|602.53|599.73|601.03|598.23|0
1661224500000|2022-08-23 03:15:00|600.78|597.98|602.28|599.48|602.28|599.48|600.78|597.98|0
1661224800000|2022-08-23 03:20:00|602.03|599.23|601.28|598.48|602.16|599.36|601.03|598.23|0
1661225100000|2022-08-23 03:25:00|601.03|598.23|602.28|599.48|602.28|599.48|601.03|598.23|0
1661225400000|2022-08-23 03:30:00|602.03|599.23|602.53|599.73|603.28|600.48|602.03|599.23|0
1661225700000|2022-08-23 03:35:00|602.66|599.86|603.03|600.23|603.28|600.48|602.28|599.48|0
1661226000000|2022-08-23 03:40:00|602.78|599.98|603.53|600.73|603.53|600.73|602.78|599.98|0
1661226300000|2022-08-23 03:45:00|603.78|600.98|604.41|601.61|604.66|601.86|603.28|600.48|0
1661226600000|2022-08-23 03:50:00|604.28|601.48|604.53|601.73|604.78|601.98|604.03|601.23|0
1661226900000|2022-08-23 03:55:00|604.66|601.86|604.53|601.73|604.78|601.98|604.16|601.36|0
1661227200000|2022-08-23 04:00:00|604.28|601.48|604.16|601.36|604.53|601.73|603.28|600.48|0
1661227500000|2022-08-23 04:05:00|604.03|601.23|605.53|602.73|605.53|602.73|604.03|601.23|0
1661227800000|2022-08-23 04:10:00|605.28|602.48|605.53|602.73|605.66|602.86|605.03|602.23|0
1661228100000|2022-08-23 04:15:00|605.28|602.48|606.28|603.48|606.28|603.48|605.03|602.23|0
1661228400000|2022-08-23 04:20:00|606.03|603.23|606.03|603.23|606.28|603.48|605.78|602.98|0
1661228700000|2022-08-23 04:25:00|605.78|602.98|605.91|603.11|605.91|603.11|605.53|602.73|0
1661229000000|2022-08-23 04:30:00|606.03|603.23|605.03|602.23|606.03|603.23|604.78|601.98|0
1661229300000|2022-08-23 04:35:00|605.28|602.48|606.03|603.23|606.03|603.23|605.28|602.48|0
1661229600000|2022-08-23 04:40:00|606.28|603.48|606.28|603.48|606.78|603.98|606.28|603.48|0
1661229900000|2022-08-23 04:45:00|606.53|603.73|607.03|604.23|607.03|604.23|606.53|603.73|0
1661230200000|2022-08-23 04:50:00|608.03|605.23|607.53|604.73|608.03|605.23|607.03|604.23|0
1661230500000|2022-08-23 04:55:00|607.66|604.86|609.28|606.48|609.78|606.98|607.53|604.73|0
1661230800000|2022-08-23 05:00:00|609.03|606.23|610.16|607.36|610.53|607.73|608.28|605.48|0
1661231100000|2022-08-23 05:05:00|610.03|607.23|614.28|611.48|614.53|611.73|609.78|606.98|0
1661231400000|2022-08-23 05:10:00|614.03|611.23|614.03|611.23|614.78|611.98|612.78|609.98|0
1661231700000|2022-08-23 05:15:00|614.28|611.48|615.28|612.48|616.53|613.73|614.28|611.48|0
1661232000000|2022-08-23 05:20:00|615.53|612.73|615.78|612.98|616.78|613.98|615.03|612.23|0
1661232300000|2022-08-23 05:25:00|615.53|612.73|616.53|613.73|617.28|614.48|615.53|612.73|0
1661232600000|2022-08-23 05:30:00|616.28|613.48|619.03|616.23|619.28|616.48|616.03|613.23|0
1661232900000|2022-08-23 05:35:00|618.78|615.98|618.03|615.23|619.53|616.73|617.28|614.48|0
1661233200000|2022-08-23 05:40:00|617.78|614.98|615.03|612.23|618.03|615.23|614.53|611.73|0
1661233500000|2022-08-23 05:45:00|615.28|612.48|616.28|613.48|616.53|613.73|615.28|612.48|0
1661233800000|2022-08-23 05:50:00|616.53|613.73|615.53|612.73|616.78|613.98|615.03|612.23|0
1661234100000|2022-08-23 05:55:00|615.78|612.98|616.16|613.36|616.16|613.36|614.28|611.48|0
1661234400000|2022-08-23 06:00:00|616.03|613.23|613.03|610.23|616.03|613.23|612.53|609.73|0
1661234700000|2022-08-23 06:05:00|613.28|610.48|618.53|615.73|618.53|615.73|612.53|609.73|0
1661235000000|2022-08-23 06:10:00|618.28|615.48|625.78|622.98|626.28|623.48|617.53|614.73|0
1661235300000|2022-08-23 06:15:00|626.03|623.23|625.53|622.73|626.03|623.23|624.16|621.36|0
1661235600000|2022-08-23 06:20:00|625.78|622.98|627.03|624.23|628.28|625.48|625.28|622.48|0
1661235900000|2022-08-23 06:25:00|627.28|624.48|627.78|624.98|628.03|625.23|624.78|621.98|0
1661236200000|2022-08-23 06:30:00|628.28|625.48|628.53|625.73|629.03|626.23|626.03|623.23|0
1661236500000|2022-08-23 06:35:00|628.28|625.48|633.03|630.23|633.28|630.48|628.03|625.23|0
1661236800000|2022-08-23 06:40:00|632.78|629.98|627.78|624.98|632.78|629.98|627.78|624.98|0
1661237100000|2022-08-23 06:45:00|628.03|625.23|628.28|625.48|630.28|627.48|627.78|624.98|0
1661237400000|2022-08-23 06:50:00|628.03|625.23|626.28|623.48|628.03|625.23|625.91|623.11|0
1661237700000|2022-08-23 06:55:00|625.78|622.98|626.53|623.73|626.53|623.73|625.03|622.23|0
1661238000000|2022-08-23 07:00:00|625.78|622.98|620.78|617.98|626.66|623.86|620.28|617.48|0
1661238300000|2022-08-23 07:05:00|620.48|618.28|614.98|612.78|620.48|618.28|614.98|612.78|0
1661238600000|2022-08-23 07:10:00|614.23|612.03|616.98|614.78|617.48|615.28|613.48|611.28|0
1661238900000|2022-08-23 07:15:00|618.98|616.78|614.23|612.03|618.98|616.78|610.48|608.28|0
1661239200000|2022-08-23 07:20:00|614.36|612.16|607.98|605.78|614.36|612.16|607.48|605.28|0
1661239500000|2022-08-23 07:25:00|608.36|606.16|609.48|607.28|609.98|607.78|606.23|604.03|0
1661239800000|2022-08-23 07:30:00|606.98|604.78|612.36|610.16|612.98|610.78|606.73|604.53|0
1661240100000|2022-08-23 07:35:00|612.23|610.03|610.23|608.03|613.73|611.53|609.23|607.03|0
1661240400000|2022-08-23 07:40:00|609.61|607.41|603.98|601.78|609.61|607.41|603.73|601.53|0
1661240700000|2022-08-23 07:45:00|604.23|602.03|602.98|600.78|604.73|602.53|600.98|598.78|0
1661241000000|2022-08-23 07:50:00|602.73|600.53|602.48|600.28|604.98|602.78|602.23|600.03|0
1661241300000|2022-08-23 07:55:00|602.86|600.66|602.73|600.53|602.98|600.78|600.73|598.53|0
1661241600000|2022-08-23 08:00:00|602.23|600.03|598.48|596.28|602.48|600.28|598.23|596.03|0
1661241900000|2022-08-23 08:05:00|598.73|596.53|598.23|596.03|600.23|598.03|596.23|594.03|0
1661242200000|2022-08-23 08:10:00|597.98|595.78|597.48|595.28|598.23|596.03|594.23|592.03|0
1661242500000|2022-08-23 08:15:00|597.23|595.03|595.73|593.53|597.73|595.53|595.23|593.03|0
1661242800000|2022-08-23 08:20:00|595.98|593.78|597.48|595.28|598.86|596.66|595.23|593.03|0
1661243100000|2022-08-23 08:25:00|597.36|595.16|600.23|598.03|600.23|598.03|597.23|595.03|0
1661243400000|2022-08-23 08:30:00|600.48|598.28|597.98|595.78|601.48|599.28|597.73|595.53|0
1661243700000|2022-08-23 08:35:00|597.48|595.28|597.48|595.28|599.23|597.03|597.48|595.28|0
1661244000000|2022-08-23 08:40:00|597.11|594.91|598.73|596.53|598.73|596.53|596.48|594.28|0
1661244300000|2022-08-23 08:45:00|598.48|596.28|600.48|598.28|600.48|598.28|597.73|595.53|0
1661244600000|2022-08-23 08:50:00|600.73|598.53|600.73|598.53|601.23|599.03|599.98|597.78|0
1661244900000|2022-08-23 08:55:00|600.98|598.78|602.48|600.28|602.73|600.53|600.48|598.28|0
1661245200000|2022-08-23 09:00:00|602.73|600.53|602.98|600.78|603.73|601.53|601.86|599.66|0
1661245500000|2022-08-23 09:05:00|603.23|601.03|599.98|597.78|603.48|601.28|599.23|597.03|0
1661245800000|2022-08-23 09:10:00|600.23|598.03|602.48|600.28|602.48|600.28|599.98|597.78|0
1661246100000|2022-08-23 09:15:00|602.23|600.03|602.98|600.78|603.48|601.28|600.98|598.78|0
1661246400000|2022-08-23 09:20:00|603.23|601.03|603.98|601.78|603.98|601.78|602.61|600.41|0
1661246700000|2022-08-23 09:25:00|604.23|602.03|604.98|602.78|605.23|603.03|603.98|601.78|0
1661247000000|2022-08-23 09:30:00|605.23|603.03|604.98|602.78|605.23|603.03|603.98|601.78|0
1661247300000|2022-08-23 09:35:00|604.86|602.66|606.11|603.91|606.48|604.28|604.23|602.03|0
1661247600000|2022-08-23 09:40:00|606.23|604.03|604.73|602.53|606.23|604.03|604.73|602.53|0
1661247900000|2022-08-23 09:45:00|604.86|602.66|600.23|598.03|604.86|602.66|599.73|597.53|0
1661248200000|2022-08-23 09:50:00|600.11|597.91|599.48|597.28|600.73|598.53|598.98|596.78|0
1661248500000|2022-08-23 09:55:00|599.23|597.03|598.23|596.03|599.73|597.53|597.73|595.53|0
1661248800000|2022-08-23 10:00:00|598.48|596.28|600.23|598.03|600.23|598.03|598.23|596.03|0
1661249100000|2022-08-23 10:05:00|599.98|597.78|602.48|600.28|602.98|600.78|599.73|597.53|0
1661249400000|2022-08-23 10:10:00|602.23|600.03|602.73|600.53|603.98|601.78|602.23|600.03|0
1661249700000|2022-08-23 10:15:00|602.48|600.28|605.48|603.28|605.48|603.28|602.48|600.28|0
1661250000000|2022-08-23 10:20:00|605.73|603.53|607.98|605.78|608.23|606.03|605.73|603.53|0
1661250300000|2022-08-23 10:25:00|608.23|606.03|608.73|606.53|608.98|606.78|606.98|604.78|0
1661250600000|2022-08-23 10:30:00|608.48|606.28|608.23|606.03|608.48|606.28|605.73|603.53|0
1661250900000|2022-08-23 10:35:00|608.48|606.28|606.73|604.53|608.48|606.28|606.73|604.53|0
1661251200000|2022-08-23 10:40:00|606.48|604.28|600.48|598.28|606.48|604.28|600.48|598.28|0
1661251500000|2022-08-23 10:45:00|600.61|598.41|602.98|600.78|602.98|600.78|599.98|597.78|0
1661251800000|2022-08-23 10:50:00|603.23|601.03|603.23|601.03|604.73|602.53|602.73|600.53|0
1661252100000|2022-08-23 10:55:00|603.48|601.28|605.98|603.78|605.98|603.78|602.48|600.28|0
1661252400000|2022-08-23 11:00:00|606.23|604.03|606.98|604.78|607.23|605.03|603.61|601.41|0
1661252700000|2022-08-23 11:05:00|607.23|605.03|608.73|606.53|609.61|607.41|606.98|604.78|0
1661253000000|2022-08-23 11:10:00|608.98|606.78|607.73|605.53|610.23|608.03|607.73|605.53|0
1661253300000|2022-08-23 11:15:00|607.98|605.78|607.23|605.03|608.73|606.53|606.98|604.78|0
1661253600000|2022-08-23 11:20:00|606.98|604.78|606.73|604.53|607.23|605.03|605.73|603.53|0
1661253900000|2022-08-23 11:25:00|606.98|604.78|608.23|606.03|609.48|607.28|606.48|604.28|0
1661254200000|2022-08-23 11:30:00|607.98|605.78|608.23|606.03|608.23|606.03|605.98|603.78|0
1661254500000|2022-08-23 11:35:00|608.48|606.28|606.61|604.41|608.98|606.78|606.23|604.03|0
1661254800000|2022-08-23 11:40:00|606.73|604.53|607.23|605.03|607.61|605.41|606.48|604.28|0
1661255100000|2022-08-23 11:45:00|606.98|604.78|604.98|602.78|608.98|606.78|604.73|602.53|0
1661255400000|2022-08-23 11:50:00|605.11|602.91|602.98|600.78|606.23|604.03|601.23|599.03|0
1661255700000|2022-08-23 11:55:00|603.23|601.03|602.48|600.28|604.73|602.53|602.23|600.03|0
1661256000000|2022-08-23 12:00:00|602.23|600.03|602.48|600.28|604.23|602.03|601.98|599.78|0
1661256300000|2022-08-23 12:05:00|602.23|600.03|603.61|601.41|604.23|602.03|601.73|599.53|0
1661256600000|2022-08-23 12:10:00|603.73|601.53|604.98|602.78|605.73|603.53|603.48|601.28|0
1661256900000|2022-08-23 12:15:00|604.86|602.66|605.98|603.78|606.98|604.78|604.73|602.53|0
1661257200000|2022-08-23 12:20:00|605.73|603.53|607.48|605.28|608.98|606.78|605.23|603.03|0
1661257500000|2022-08-23 12:25:00|607.23|605.03|605.23|603.03|607.98|605.78|605.23|603.03|0
1661257800000|2022-08-23 12:30:00|604.73|602.53|607.23|605.03|609.48|607.28|604.23|602.03|0
1661258100000|2022-08-23 12:35:00|607.36|605.16|613.23|611.03|613.48|611.28|607.23|605.03|0
1661258400000|2022-08-23 12:40:00|612.98|610.78|610.98|608.78|613.23|611.03|609.48|607.28|0
1661258700000|2022-08-23 12:45:00|611.11|608.91|612.73|610.53|612.98|610.78|609.48|607.28|0
1661259000000|2022-08-23 12:50:00|612.98|610.78|611.73|609.53|614.48|612.28|611.23|609.03|0
1661259300000|2022-08-23 12:55:00|611.48|609.28|612.98|610.78|613.98|611.78|610.98|608.78|0
1661259600000|2022-08-23 13:00:00|612.86|610.66|617.72|615.52|617.97|615.77|612.73|610.53|0
1661259900000|2022-08-23 13:05:00|617.47|615.27|615.47|613.27|617.97|615.77|614.47|612.27|0
1661260200000|2022-08-23 13:10:00|615.22|613.02|615.22|613.02|617.47|615.27|615.22|613.02|0
1661260500000|2022-08-23 13:15:00|615.47|613.27|615.47|613.27|616.22|614.02|615.22|613.02|0
1661260800000|2022-08-23 13:20:00|615.72|613.52|612.47|610.27|616.22|614.02|611.97|609.77|0
1661261100000|2022-08-23 13:25:00|612.22|610.02|614.47|612.27|615.22|613.02|611.22|609.02|0
1661261400000|2022-08-23 13:30:00|614.72|612.52|607.98|605.78|615.47|613.27|606.48|604.28|0
1661261700000|2022-08-23 13:35:00|607.48|605.28|611.98|609.78|611.98|609.78|604.23|602.03|0
1661262000000|2022-08-23 13:40:00|612.23|610.03|619.23|617.03|619.48|617.28|608.48|606.28|0
1661262300000|2022-08-23 13:45:00|615.23|613.03|606.98|604.78|617.98|615.78|605.23|603.03|0
1661262600000|2022-08-23 13:50:00|605.98|603.78|601.98|599.78|606.98|604.78|598.48|596.28|0
1661262900000|2022-08-23 13:55:00|601.73|599.53|604.48|602.28|606.23|604.03|599.48|597.28|0
1661263200000|2022-08-23 14:00:00|604.61|602.41|608.48|606.28|609.23|607.03|599.98|597.78|0
1661263500000|2022-08-23 14:05:00|607.73|605.53|593.98|591.78|607.73|605.53|593.98|591.78|0
1661263800000|2022-08-23 14:10:00|594.23|592.03|591.48|589.28|594.73|592.53|589.23|587.03|0
1661264100000|2022-08-23 14:15:00|591.98|589.78|594.23|592.03|596.73|594.53|590.23|588.03|0
1661264400000|2022-08-23 14:20:00|594.36|592.16|595.48|593.28|595.73|593.53|590.98|588.78|0
1661264700000|2022-08-23 14:25:00|595.73|593.53|603.23|601.03|603.23|601.03|595.23|593.03|0
1661265000000|2022-08-23 14:30:00|602.98|600.78|596.23|594.03|603.98|601.78|594.73|592.53|0
1661265300000|2022-08-23 14:35:00|595.73|593.53|605.73|603.53|605.73|603.53|594.73|592.53|0
1661265600000|2022-08-23 14:40:00|605.98|603.78|603.98|601.78|608.48|606.28|602.98|600.78|0
1661265900000|2022-08-23 14:45:00|604.11|601.91|602.98|600.78|607.48|605.28|601.73|599.53|0
1661266200000|2022-08-23 14:50:00|602.73|600.53|609.72|607.52|610.72|608.52|600.23|598.03|0
1661266500000|2022-08-23 14:55:00|610.72|608.52|614.72|612.52|615.47|613.27|609.97|607.77|0
1661266800000|2022-08-23 15:00:00|614.47|612.27|618.73|616.53|622.97|620.77|613.22|611.02|0
1661267100000|2022-08-23 15:05:00|619.23|617.03|618.23|616.03|621.23|619.03|616.73|614.53|0
1661267400000|2022-08-23 15:10:00|618.48|616.28|613.73|611.53|618.98|616.78|613.23|611.03|0
1661267700000|2022-08-23 15:15:00|613.98|611.78|610.23|608.03|613.98|611.78|608.48|606.28|0
1661268000000|2022-08-23 15:20:00|610.48|608.28|610.98|608.78|612.48|610.28|608.48|606.28|0
1661268300000|2022-08-23 15:25:00|609.98|607.78|615.48|613.28|615.73|613.53|609.98|607.78|0
1661268600000|2022-08-23 15:30:00|615.23|613.03|613.73|611.53|615.48|613.28|611.48|609.28|0
1661268900000|2022-08-23 15:35:00|612.98|610.78|609.73|607.53|612.98|610.78|608.23|606.03|0
1661269200000|2022-08-23 15:40:00|609.48|607.28|613.73|611.53|615.98|613.78|608.98|606.78|0
1661269500000|2022-08-23 15:45:00|613.48|611.28|611.48|609.28|613.73|611.53|609.73|607.53|0
1661269800000|2022-08-23 15:50:00|611.23|609.03|612.23|610.03|613.98|611.78|608.98|606.78|0
1661270100000|2022-08-23 15:55:00|612.48|610.28|614.23|612.03|616.98|614.78|612.48|610.28|0
1661270400000|2022-08-23 16:00:00|613.98|611.78|617.73|615.53|619.73|617.53|613.61|611.41|0
1661270700000|2022-08-23 16:05:00|617.98|615.78|614.23|612.03|619.98|617.78|614.23|612.03|0
1661271000000|2022-08-23 16:10:00|613.98|611.78|616.48|614.28|617.23|615.03|613.98|611.78|0
1661271300000|2022-08-23 16:15:00|616.23|614.03|621.73|619.53|622.73|620.53|615.73|613.53|0
1661271600000|2022-08-23 16:20:00|621.48|619.28|624.72|622.52|625.72|623.52|621.23|619.03|0
1661271900000|2022-08-23 16:25:00|624.97|622.77|625.22|623.02|625.97|623.77|619.98|617.78|0
1661272200000|2022-08-23 16:30:00|625.47|623.27|620.48|618.28|625.47|623.27|620.48|618.28|0
1661272500000|2022-08-23 16:35:00|620.73|618.53|614.73|612.53|620.98|618.78|614.23|612.03|0
1661272800000|2022-08-23 16:40:00|614.98|612.78|614.11|611.91|616.23|614.03|612.98|610.78|0
1661273100000|2022-08-23 16:45:00|614.23|612.03|616.48|614.28|616.48|614.28|613.23|611.03|0
1661273400000|2022-08-23 16:50:00|616.73|614.53|614.23|612.03|617.11|614.91|613.23|611.03|0
1661273700000|2022-08-23 16:55:00|614.73|612.53|612.48|610.28|615.48|613.28|611.48|609.28|0
1661274000000|2022-08-23 17:00:00|612.73|610.53|612.23|610.03|613.48|611.28|610.98|608.78|0
1661274300000|2022-08-23 17:05:00|612.36|610.16|615.98|613.78|617.23|615.03|612.36|610.16|0
1661274600000|2022-08-23 17:10:00|616.23|614.03|614.23|612.03|618.98|616.78|614.23|612.03|0
1661274900000|2022-08-23 17:15:00|613.98|611.78|615.73|613.53|616.23|614.03|611.23|609.03|0
1661275200000|2022-08-23 17:20:00|615.98|613.78|617.73|615.53|617.98|615.78|613.48|611.28|0
1661275500000|2022-08-23 17:25:00|618.23|616.03|610.48|608.28|618.23|616.03|608.98|606.78|0
1661275800000|2022-08-23 17:30:00|610.23|608.03|607.98|605.78|610.23|608.03|607.73|605.53|0
1661276100000|2022-08-23 17:35:00|608.48|606.28|613.73|611.53|614.23|612.03|608.48|606.28|0
1661276400000|2022-08-23 17:40:00|613.48|611.28|614.73|612.53|615.48|613.28|611.73|609.53|0
1661276700000|2022-08-23 17:45:00|614.98|612.78|616.48|614.28|617.73|615.53|614.23|612.03|0
1661277000000|2022-08-23 17:50:00|616.98|614.78|620.23|618.03|622.73|620.53|616.98|614.78|0
1661277300000|2022-08-23 17:55:00|619.73|617.53|618.98|616.78|621.23|619.03|617.48|615.28|0
1661277600000|2022-08-23 18:00:00|619.23|617.03|620.23|618.03|621.73|619.53|619.23|617.03|0
1661277900000|2022-08-23 18:05:00|619.98|617.78|617.48|615.28|620.73|618.53|616.48|614.28|0
1661278200000|2022-08-23 18:10:00|617.73|615.53|618.23|616.03|620.23|618.03|617.23|615.03|0
1661278500000|2022-08-23 18:15:00|617.98|615.78|615.23|613.03|618.73|616.53|614.73|612.53|0
1661278800000|2022-08-23 18:20:00|614.98|612.78|611.48|609.28|615.48|613.28|611.48|609.28|0
1661279100000|2022-08-23 18:25:00|611.73|609.53|612.48|610.28|613.98|611.78|611.73|609.53|0
1661279400000|2022-08-23 18:30:00|612.23|610.03|615.73|613.53|616.23|614.03|611.48|609.28|0
1661279700000|2022-08-23 18:35:00|615.98|613.78|613.48|611.28|616.23|614.03|613.23|611.03|0
1661280000000|2022-08-23 18:40:00|613.86|611.66|613.23|611.03|615.73|613.53|610.98|608.78|0
1661280300000|2022-08-23 18:45:00|613.48|611.28|616.22|614.02|617.72|615.52|613.48|611.28|0
1661280600000|2022-08-23 18:50:00|616.47|614.27|618.47|616.27|618.97|616.77|616.22|614.02|0
1661280900000|2022-08-23 18:55:00|618.22|616.02|615.22|613.02|618.72|616.52|614.47|612.27|0
1661281200000|2022-08-23 19:00:00|615.47|613.27|611.97|609.77|615.72|613.52|610.97|608.77|0
1661281500000|2022-08-23 19:05:00|611.72|609.52|610.97|608.77|613.72|611.52|610.72|608.52|0
1661281800000|2022-08-23 19:10:00|611.22|609.02|613.72|611.52|614.22|612.02|609.98|607.78|0
1661282100000|2022-08-23 19:15:00|613.97|611.77|608.98|606.78|613.97|611.77|608.73|606.53|0
1661282400000|2022-08-23 19:20:00|608.73|606.53|612.97|610.77|613.22|611.02|608.73|606.53|0
1661282700000|2022-08-23 19:25:00|613.22|611.02|612.97|610.77|614.22|612.02|611.97|609.77|0
1661283000000|2022-08-23 19:30:00|612.72|610.52|613.72|611.52|615.72|613.52|611.72|609.52|0
1661283300000|2022-08-23 19:35:00|614.22|612.02|616.47|614.27|617.22|615.02|613.72|611.52|0
1661283600000|2022-08-23 19:40:00|616.72|614.52|613.47|611.27|616.72|614.52|611.47|609.27|0
1661283900000|2022-08-23 19:45:00|614.47|612.27|616.72|614.52|618.97|616.77|614.47|612.27|0
1661284200000|2022-08-23 19:50:00|616.97|614.77|617.98|615.78|621.97|619.77|616.72|614.52|0
1661284500000|2022-08-23 19:55:00|618.23|616.03|621.73|619.53|621.73|619.53|615.48|613.28|0
1661284800000|2022-08-23 20:00:00|619.23|617.03|622.72|620.52|623.22|621.02|617.98|615.78|0
1661285100000|2022-08-23 20:05:00|622.97|620.77|622.97|620.77|623.47|621.27|621.98|619.78|0
1661285400000|2022-08-23 20:10:00|622.72|620.52|621.97|619.77|623.22|621.02|621.73|619.53|0
1661285700000|2022-08-23 20:15:00|622.52|619.72|622.27|619.47|622.52|619.72|622.27|619.47|0
1661286000000|2022-08-23 20:20:00|622.03|619.23|621.78|618.98|622.03|619.23|621.28|618.48|0
1661286300000|2022-08-23 20:25:00|622.03|619.23|621.53|618.73|622.77|619.97|621.53|618.73|0
1661286600000|2022-08-23 20:30:00|621.66|618.86|622.77|619.97|622.77|619.97|621.66|618.86|0
1661286900000|2022-08-23 20:35:00|623.02|620.22|622.77|619.97|623.02|620.22|622.52|619.72|0
1661287200000|2022-08-23 20:40:00|622.52|619.72|623.27|620.47|623.27|620.47|622.52|619.72|0
1661287500000|2022-08-23 20:45:00|623.02|620.22|623.52|620.72|623.77|620.97|622.77|619.97|0
1661287800000|2022-08-23 20:50:00|623.27|620.47|622.77|619.97|623.77|620.97|622.77|619.97|0
1661288100000|2022-08-23 20:55:00|622.52|619.72|623.4|620.6|623.9|621.1|622.52|619.72|0
1661288400000|2022-08-23 21:00:00|623.26|620.46|623.11|620.31|623.37|620.57|623.11|620.31|0
1661288700000|2022-08-23 21:05:00|623.15|620.35|623.44|620.64|623.44|620.64|623.08|620.28|0
1661289000000|2022-08-23 21:10:00|623.33|620.53|623.4|620.6|623.7|620.9|623.29|620.49|0
1661289300000|2022-08-23 21:15:00|623.51|620.71|623.4|620.6|623.95|621.15|623.4|620.6|0
1661289600000|2022-08-23 21:20:00|623.33|620.53|623.29|620.49|623.33|620.53|623.29|620.49|0
1661289900000|2022-08-23 21:25:00|623.18|620.38|623.29|620.49|623.48|620.68|623.15|620.35|0
1661290200000|2022-08-23 21:30:00|623.33|620.53|623.48|620.68|623.55|620.75|623.33|620.53|0
1661290500000|2022-08-23 21:35:00|623.51|620.71|623.55|620.75|623.81|621.01|623.44|620.64|0
1661290800000|2022-08-23 21:40:00|623.51|620.71|623.51|620.71|623.51|620.71|623.51|620.71|0
1661291100000|2022-08-23 21:45:00|623.4|620.6|623.55|620.75|623.55|620.75|623.22|620.42|0
1661291400000|2022-08-23 21:50:00|623.81|621.01|623.81|621.01|623.81|621.01|623.81|621.01|0
1661291700000|2022-08-23 21:55:00|623.55|620.75|623.44|620.64|623.55|620.75|623.26|620.46|0
1661292000000|2022-08-23 22:00:00|624.65|621.85|621.9|619.1|624.65|621.85|621.28|618.48|0
1661292300000|2022-08-23 22:05:00|621.77|618.97|620.53|617.73|621.77|618.97|620.53|617.73|0
1661292600000|2022-08-23 22:10:00|620.41|617.61|621.03|618.23|621.03|618.23|620.03|617.23|0
1661292900000|2022-08-23 22:15:00|620.78|617.98|620.28|617.48|620.78|617.98|620.03|617.23|0
1661293200000|2022-08-23 22:20:00|620.53|617.73|620.53|617.73|620.78|617.98|620.03|617.23|0
1661293500000|2022-08-23 22:25:00|620.78|617.98|621.03|618.23|621.27|618.47|620.53|617.73|0
1661293800000|2022-08-23 22:30:00|620.53|617.73|622.27|619.47|622.27|619.47|620.28|617.48|0
1661294100000|2022-08-23 22:35:00|622.02|619.22|621.65|618.85|622.27|619.47|621.27|618.47|0
1661294400000|2022-08-23 22:40:00|621.52|618.72|620.53|617.73|621.52|618.72|620.53|617.73|0
1661294700000|2022-08-23 22:45:00|620.66|617.86|620.28|617.48|620.66|617.86|619.78|616.98|0
1661295000000|2022-08-23 22:50:00|620.16|617.36|620.28|617.48|620.53|617.73|620.03|617.23|0
1661295300000|2022-08-23 22:55:00|620.41|617.61|620.53|617.73|620.78|617.98|620.41|617.61|0
1661295600000|2022-08-23 23:00:00|620.28|617.48|620.03|617.23|620.53|617.73|619.28|616.48|0
1661295900000|2022-08-23 23:05:00|619.91|617.11|619.03|616.23|619.91|617.11|618.78|615.98|0
1661296200000|2022-08-23 23:10:00|619.28|616.48|619.53|616.73|620.03|617.23|619.28|616.48|0
1661296500000|2022-08-23 23:15:00|619.41|616.61|619.03|616.23|619.53|616.73|618.78|615.98|0
1661296800000|2022-08-23 23:20:00|619.16|616.36|618.78|615.98|619.28|616.48|618.53|615.73|0
1661297100000|2022-08-23 23:25:00|619.03|616.23|620.03|617.23|620.03|617.23|618.78|615.98|0
1661297400000|2022-08-23 23:30:00|620.16|617.36|621.52|618.72|622.27|619.47|620.16|617.36|0
1661297700000|2022-08-23 23:35:00|621.77|618.97|621.15|618.35|622.02|619.22|620.9|618.1|0
1661298000000|2022-08-23 23:40:00|621.02|618.22|621.52|618.72|622.27|619.47|621.02|618.22|0
1661298300000|2022-08-23 23:45:00|621.65|618.85|621.52|618.72|622.52|619.72|621.52|618.72|0
1661298600000|2022-08-23 23:50:00|621.27|618.47|623.52|620.72|623.77|620.97|621.27|618.47|0
1661298900000|2022-08-23 23:55:00|623.77|620.97|622.52|619.72|623.77|620.97|622.52|619.72|0
1661299200000|2022-08-24 00:00:00|622.27|619.47|621.77|618.97|624.02|621.22|620.03|617.23|0
1661299500000|2022-08-24 00:05:00|621.65|618.85|621.65|618.85|622.65|619.85|620.77|617.97|0
1661299800000|2022-08-24 00:10:00|621.77|618.97|621.9|619.1|624.02|621.22|621.52|618.72|0
1661300100000|2022-08-24 00:15:00|622.02|619.22|622.02|619.22|623.27|620.47|620.77|617.97|0
1661300400000|2022-08-24 00:20:00|622.15|619.35|623.77|620.97|623.77|620.97|621.77|618.97|0
1661300700000|2022-08-24 00:25:00|623.52|620.72|623.02|620.22|623.77|620.97|622.77|619.97|0
1661301000000|2022-08-24 00:30:00|623.15|620.35|623.4|620.6|623.52|620.72|621.52|618.72|0
1661301300000|2022-08-24 00:35:00|623.52|620.72|625.52|622.72|625.52|622.72|623.27|620.47|0
1661301600000|2022-08-24 00:40:00|625.4|622.6|626.27|623.47|626.27|623.47|624.52|621.72|0
1661301900000|2022-08-24 00:45:00|626.02|623.22|624.02|621.22|626.02|623.22|623.77|620.97|0
1661302200000|2022-08-24 00:50:00|623.9|621.1|623.77|620.97|624.52|621.72|623.77|620.97|0
1661302500000|2022-08-24 00:55:00|623.9|621.1|624.77|621.97|624.77|621.97|623.02|620.22|0
1661302800000|2022-08-24 01:00:00|625.02|622.22|625.52|622.72|625.77|622.97|624.52|621.72|0
1661303100000|2022-08-24 01:05:00|625.27|622.47|625.52|622.72|626.27|623.47|624.9|622.1|0
1661303400000|2022-08-24 01:10:00|625.77|622.97|625.77|622.97|626.27|623.47|625.02|622.22|0
1661303700000|2022-08-24 01:15:00|625.27|622.47|625.02|622.22|625.27|622.47|624.15|621.35|0
1661304000000|2022-08-24 01:20:00|625.27|622.47|625.27|622.47|625.77|622.97|624.77|621.97|0
1661304300000|2022-08-24 01:25:00|625.02|622.22|626.27|623.47|626.27|623.47|624.52|621.72|0
1661304600000|2022-08-24 01:30:00|626.02|623.22|626.02|623.22|626.27|623.47|625.77|622.97|0
1661304900000|2022-08-24 01:35:00|626.27|623.47|625.02|622.22|626.27|623.47|625.02|622.22|0
1661305200000|2022-08-24 01:40:00|625.27|622.47|629.02|626.22|630.02|627.22|625.27|622.47|0
1661305500000|2022-08-24 01:45:00|629.27|626.47|632.02|629.22|632.52|629.72|628.77|625.97|0
1661305800000|2022-08-24 01:50:00|631.9|629.1|632.52|629.72|635.52|632.72|631.77|628.97|0
1661306100000|2022-08-24 01:55:00|632.77|629.97|632.27|629.47|634.52|631.72|631.77|628.97|0
1661306400000|2022-08-24 02:00:00|632.02|629.22|631.02|628.22|632.52|629.72|630.77|627.97|0
1661306700000|2022-08-24 02:05:00|630.9|628.1|632.52|629.72|632.52|629.72|630.77|627.97|0
1661307000000|2022-08-24 02:10:00|632.27|629.47|632.77|629.97|634.27|631.47|632.27|629.47|0
1661307300000|2022-08-24 02:15:00|632.52|629.72|631.77|628.97|632.9|630.1|631.52|628.72|0
1661307600000|2022-08-24 02:20:00|631.52|628.72|631.52|628.72|632.77|629.97|630.77|627.97|0
1661307900000|2022-08-24 02:25:00|631.65|628.85|631.77|628.97|631.77|628.97|631.02|628.22|0
1661308200000|2022-08-24 02:30:00|632.02|629.22|632.52|629.72|633.77|630.97|632.02|629.22|0
1661308500000|2022-08-24 02:35:00|632.77|629.97|634.52|631.72|635.02|632.22|632.77|629.97|0
1661308800000|2022-08-24 02:40:00|634.27|631.47|636.77|633.97|636.77|633.97|633.77|630.97|0
1661309100000|2022-08-24 02:45:00|636.52|633.72|636.52|633.72|637.27|634.47|635.02|632.22|0
1661309400000|2022-08-24 02:50:00|636.27|633.47|636.27|633.47|636.77|633.97|635.77|632.97|0
1661309700000|2022-08-24 02:55:00|636.02|633.22|635.52|632.72|637.02|634.22|635.27|632.47|0
1661310000000|2022-08-24 03:00:00|635.27|632.47|636.02|633.22|636.27|633.47|635.02|632.22|0
1661310300000|2022-08-24 03:05:00|635.9|633.1|635.4|632.6|636.02|633.22|634.27|631.47|0
1661310600000|2022-08-24 03:10:00|635.27|632.47|634.77|631.97|635.52|632.72|634.52|631.72|0
1661310900000|2022-08-24 03:15:00|635.02|632.22|635.02|632.22|635.27|632.47|634.52|631.72|0
1661311200000|2022-08-24 03:20:00|634.9|632.1|635.52|632.72|636.27|633.47|634.52|631.72|0
1661311500000|2022-08-24 03:25:00|635.77|632.97|635.77|632.97|636.52|633.72|635.52|632.72|0
1661311800000|2022-08-24 03:30:00|636.02|633.22|634.77|631.97|636.02|633.22|634.27|631.47|0
1661312100000|2022-08-24 03:35:00|634.65|631.85|634.77|631.97|635.27|632.47|634.52|631.72|0
1661312400000|2022-08-24 03:40:00|634.52|631.72|635.02|632.22|635.02|632.22|634.27|631.47|0
1661312700000|2022-08-24 03:45:00|634.77|631.97|635.27|632.47|635.52|632.72|634.52|631.72|0
1661313000000|2022-08-24 03:50:00|635.4|632.6|634.52|631.72|635.77|632.97|634.27|631.47|0
1661313300000|2022-08-24 03:55:00|634.77|631.97|635.27|632.47|635.27|632.47|634.77|631.97|0
1661313600000|2022-08-24 04:00:00|635.52|632.72|636.02|633.22|636.27|633.47|635.52|632.72|0
1661313900000|2022-08-24 04:05:00|636.27|633.47|636.27|633.47|636.52|633.72|635.52|632.72|0
1661314200000|2022-08-24 04:10:00|636.77|633.97|637.02|634.22|637.77|634.97|636.77|633.97|0
1661314500000|2022-08-24 04:15:00|636.77|633.97|635.52|632.72|637.02|634.22|635.27|632.47|0
1661314800000|2022-08-24 04:20:00|635.27|632.47|634.52|631.72|635.27|632.47|634.02|631.22|0
1661315100000|2022-08-24 04:25:00|634.27|631.47|634.52|631.72|634.77|631.97|634.02|631.22|0
1661315400000|2022-08-24 04:30:00|634.77|631.97|634.52|631.72|634.77|631.97|634.27|631.47|0
1661315700000|2022-08-24 04:35:00|634.27|631.47|634.02|631.22|635.27|632.47|633.65|630.85|0
1661316000000|2022-08-24 04:40:00|634.27|631.47|632.02|629.22|634.52|631.72|632.02|629.22|0
1661316300000|2022-08-24 04:45:00|632.27|629.47|631.02|628.22|632.52|629.72|631.02|628.22|0
1661316600000|2022-08-24 04:50:00|631.15|628.35|627.27|624.47|631.15|628.35|627.02|624.22|0
1661316900000|2022-08-24 04:55:00|627.02|624.22|626.77|623.97|627.52|624.72|625.53|622.73|0
1661317200000|2022-08-24 05:00:00|626.52|623.72|627.27|624.47|627.27|624.47|626.02|623.22|0
1661317500000|2022-08-24 05:05:00|627.02|624.22|627.77|624.97|628.02|625.22|626.27|623.47|0
1661317800000|2022-08-24 05:10:00|627.9|625.1|628.02|625.22|628.27|625.47|627.02|624.22|0
1661318100000|2022-08-24 05:15:00|627.9|625.1|628.77|625.97|629.02|626.22|627.27|624.47|0
1661318400000|2022-08-24 05:20:00|629.02|626.22|628.52|625.72|629.02|626.22|627.52|624.72|0
1661318700000|2022-08-24 05:25:00|628.27|625.47|627.02|624.22|628.77|625.97|627.02|624.22|0
1661319000000|2022-08-24 05:30:00|627.27|624.47|626.27|623.47|627.77|624.97|625.28|622.48|0
1661319300000|2022-08-24 05:35:00|626.02|623.22|625.77|622.97|626.52|623.72|625.28|622.48|0
1661319600000|2022-08-24 05:40:00|625.52|622.72|625.52|622.72|626.52|623.72|625.52|622.72|0
1661319900000|2022-08-24 05:45:00|625.77|622.97|625.9|623.1|626.27|623.47|624.53|621.73|0
1661320200000|2022-08-24 05:50:00|625.77|622.97|627.27|624.47|627.27|624.47|625.52|622.72|0
1661320500000|2022-08-24 05:55:00|627.15|624.35|626.65|623.85|627.27|624.47|626.27|623.47|0
1661320800000|2022-08-24 06:00:00|626.52|623.72|624.28|621.48|626.77|623.97|624.03|621.23|0
1661321100000|2022-08-24 06:05:00|624.03|621.23|622.03|619.23|624.28|621.48|622.03|619.23|0
1661321400000|2022-08-24 06:10:00|622.28|619.48|624.78|621.98|625.02|622.22|622.28|619.48|0
1661321700000|2022-08-24 06:15:00|624.41|621.61|626.27|623.47|626.27|623.47|624.28|621.48|0
1661322000000|2022-08-24 06:20:00|626.4|623.6|628.52|625.72|629.65|626.85|626.27|623.47|0
1661322300000|2022-08-24 06:25:00|628.4|625.6|628.77|625.97|629.02|626.22|627.77|624.97|0
1661322600000|2022-08-24 06:30:00|629.02|626.22|629.52|626.72|630.77|627.97|628.52|625.72|0
1661322900000|2022-08-24 06:35:00|629.02|626.22|626.9|624.1|629.52|626.72|626.77|623.97|0
1661323200000|2022-08-24 06:40:00|627.02|624.22|627.65|624.85|628.65|625.85|626.52|623.72|0
1661323500000|2022-08-24 06:45:00|627.52|624.72|628.77|625.97|628.77|625.97|626.77|623.97|0
1661323800000|2022-08-24 06:50:00|628.9|626.1|626.77|623.97|629.77|626.97|626.65|623.85|0
1661324100000|2022-08-24 06:55:00|627.02|624.22|626.77|623.97|627.02|624.22|625.27|622.47|0
1661324400000|2022-08-24 07:00:00|627.52|624.72|623.78|620.98|629.27|626.47|622.53|619.73|0
1661324700000|2022-08-24 07:05:00|622.98|620.78|624.6|622.4|624.97|622.77|621.98|619.78|0
1661325000000|2022-08-24 07:10:00|624.47|622.27|623.36|621.16|625.72|623.52|619.23|617.03|0
1661325300000|2022-08-24 07:15:00|623.73|621.53|627.35|625.15|627.6|625.4|623.23|621.03|0
1661325600000|2022-08-24 07:20:00|627.47|625.27|630.85|628.65|632.22|630.02|627.47|625.27|0
1661325900000|2022-08-24 07:25:00|631.22|629.02|633.35|631.15|634.47|632.27|631.1|628.9|0
1661326200000|2022-08-24 07:30:00|633.22|631.02|638.97|636.77|639.97|637.77|633.22|631.02|0
1661326500000|2022-08-24 07:35:00|638.72|636.52|632.47|630.27|639.22|637.02|632.47|630.27|0
1661326800000|2022-08-24 07:40:00|632.22|630.02|631.97|629.77|633.22|631.02|630.1|627.9|0
1661327100000|2022-08-24 07:45:00|632.47|630.27|629.6|627.4|633.22|631.02|628.72|626.52|0
1661327400000|2022-08-24 07:50:00|629.72|627.52|630.22|628.02|632.6|630.4|629.72|627.52|0
1661327700000|2022-08-24 07:55:00|630.47|628.27|632.1|629.9|634.22|632.02|630.22|628.02|0
1661328000000|2022-08-24 08:00:00|631.97|629.77|628.97|626.77|632.97|630.77|627.85|625.65|0
1661328300000|2022-08-24 08:05:00|629.1|626.9|626.85|624.65|629.47|627.27|626.47|624.27|0
1661328600000|2022-08-24 08:10:00|626.72|624.52|623.97|621.77|627.72|625.52|623.97|621.77|0
1661328900000|2022-08-24 08:15:00|624.22|622.02|623.97|621.77|626.47|624.27|623.72|621.52|0
1661329200000|2022-08-24 08:20:00|623.72|621.52|622.73|620.53|624.85|622.65|622.48|620.28|0
1661329500000|2022-08-24 08:25:00|622.86|620.66|623.23|621.03|623.47|621.27|621.98|619.78|0
1661329800000|2022-08-24 08:30:00|623.47|621.27|617.86|615.66|623.47|621.27|615.73|613.53|0
1661330100000|2022-08-24 08:35:00|617.98|615.78|618.98|616.78|618.98|616.78|615.98|613.78|0
1661330400000|2022-08-24 08:40:00|618.73|616.53|620.98|618.78|621.61|619.41|618.36|616.16|0
1661330700000|2022-08-24 08:45:00|621.23|619.03|617.73|615.53|621.36|619.16|617.73|615.53|0
1661331000000|2022-08-24 08:50:00|617.86|615.66|618.73|616.53|620.48|618.28|617.86|615.66|0
1661331300000|2022-08-24 08:55:00|618.48|616.28|617.48|615.28|620.11|617.91|617.23|615.03|0
1661331600000|2022-08-24 09:00:00|617.73|615.53|616.73|614.53|618.11|615.91|615.73|613.53|0
1661331900000|2022-08-24 09:05:00|616.86|614.66|616.48|614.28|619.48|617.28|616.48|614.28|0
1661332200000|2022-08-24 09:10:00|616.23|614.03|618.23|616.03|618.23|616.03|615.98|613.78|0
1661332500000|2022-08-24 09:15:00|618.11|615.91|619.48|617.28|620.11|617.91|617.98|615.78|0
1661332800000|2022-08-24 09:20:00|619.61|617.41|619.73|617.53|620.11|617.91|618.86|616.66|0
1661333100000|2022-08-24 09:25:00|619.86|617.66|620.98|618.78|620.98|618.78|619.48|617.28|0
1661333400000|2022-08-24 09:30:00|620.86|618.66|623.22|621.02|624.22|622.02|620.73|618.53|0
1661333700000|2022-08-24 09:35:00|623.72|621.52|623.72|621.52|624.22|622.02|622.73|620.53|0
1661334000000|2022-08-24 09:40:00|623.47|621.27|621.86|619.66|623.47|621.27|620.98|618.78|0
1661334300000|2022-08-24 09:45:00|621.73|619.53|623.22|621.02|623.6|621.4|621.48|619.28|0
1661334600000|2022-08-24 09:50:00|623.47|621.27|622.85|620.65|624.72|622.52|622.23|620.03|0
1661334900000|2022-08-24 09:55:00|623.1|620.9|623.85|621.65|624.72|622.52|622.23|620.03|0
1661335200000|2022-08-24 10:00:00|623.47|621.27|623.1|620.9|624.22|622.02|622.72|620.52|0
1661335500000|2022-08-24 10:05:00|623.22|621.02|621.48|619.28|623.72|621.52|620.98|618.78|0
1661335800000|2022-08-24 10:10:00|621.23|619.03|621.23|619.03|622.48|620.28|620.98|618.78|0
1661336100000|2022-08-24 10:15:00|620.98|618.78|621.98|619.78|622.72|620.52|620.98|618.78|0
1661336400000|2022-08-24 10:20:00|621.73|619.53|620.98|618.78|622.72|620.52|619.98|617.78|0
1661336700000|2022-08-24 10:25:00|621.23|619.03|621.36|619.16|623.72|621.52|620.98|618.78|0
1661337000000|2022-08-24 10:30:00|621.48|619.28|621.23|619.03|622.97|620.77|620.86|618.66|0
1661337300000|2022-08-24 10:35:00|620.98|618.78|621.48|619.28|621.48|619.28|619.73|617.53|0
1661337600000|2022-08-24 10:40:00|621.73|619.53|621.48|619.28|624.72|622.52|621.23|619.03|0
1661337900000|2022-08-24 10:45:00|621.23|619.03|623.47|621.27|623.85|621.65|621.23|619.03|0
1661338200000|2022-08-24 10:50:00|623.22|621.02|624.72|622.52|624.97|622.77|623.1|620.9|0
1661338500000|2022-08-24 10:55:00|624.97|622.77|624.72|622.52|625.97|623.77|624.22|622.02|0
1661338800000|2022-08-24 11:00:00|624.47|622.27|622.72|620.52|625.22|623.02|622.72|620.52|0
1661339100000|2022-08-24 11:05:00|622.85|620.65|621.36|619.16|624.1|621.9|621.23|619.03|0
1661339400000|2022-08-24 11:10:00|621.23|619.03|619.73|617.53|621.23|619.03|619.23|617.03|0
1661339700000|2022-08-24 11:15:00|619.23|617.03|619.98|617.78|620.98|618.78|618.98|616.78|0
1661340000000|2022-08-24 11:20:00|620.11|617.91|619.73|617.53|620.98|618.78|618.48|616.28|0
1661340300000|2022-08-24 11:25:00|619.98|617.78|617.98|615.78|621.48|619.28|617.98|615.78|0
1661340600000|2022-08-24 11:30:00|618.11|615.91|618.98|616.78|619.23|617.03|616.73|614.53|0
1661340900000|2022-08-24 11:35:00|619.23|617.03|617.98|615.78|619.98|617.78|616.98|614.78|0
1661341200000|2022-08-24 11:40:00|617.73|615.53|616.48|614.28|618.86|616.66|616.23|614.03|0
1661341500000|2022-08-24 11:45:00|616.73|614.53|613.23|611.03|616.98|614.78|612.98|610.78|0
1661341800000|2022-08-24 11:50:00|612.98|610.78|611.98|609.78|614.23|612.03|611.73|609.53|0
1661342100000|2022-08-24 11:55:00|611.73|609.53|613.22|611.02|613.97|611.77|611.48|609.28|0
1661342400000|2022-08-24 12:00:00|612.97|610.77|609.72|607.52|613.22|611.02|609.22|607.02|0
1661342700000|2022-08-24 12:05:00|609.97|607.77|611.47|609.27|611.97|609.77|609.47|607.27|0
1661343000000|2022-08-24 12:10:00|611.72|609.52|610.97|608.77|612.97|610.77|610.97|608.77|0
1661343300000|2022-08-24 12:15:00|611.1|608.9|612.47|610.27|612.72|610.52|609.47|607.27|0
1661343600000|2022-08-24 12:20:00|612.35|610.15|613.47|611.27|614.97|612.77|612.22|610.02|0
1661343900000|2022-08-24 12:25:00|613.35|611.15|613.85|611.65|614.22|612.02|611.85|609.65|0
1661344200000|2022-08-24 12:30:00|614.35|612.15|614.22|612.02|615.72|613.52|612.35|610.15|0
1661344500000|2022-08-24 12:35:00|614.47|612.27|617.47|615.27|617.97|615.77|614.47|612.27|0
1661344800000|2022-08-24 12:40:00|617.72|615.52|618.72|616.52|620.97|618.77|617.47|615.27|0
1661345100000|2022-08-24 12:45:00|619.22|617.02|619.47|617.27|622.22|620.02|619.22|617.02|0
1661345400000|2022-08-24 12:50:00|619.72|617.52|617.72|615.52|620.72|618.52|617.22|615.02|0
1661345700000|2022-08-24 12:55:00|617.97|615.77|617.47|615.27|618.22|616.02|616.22|614.02|0
1661346000000|2022-08-24 13:00:00|617.22|615.02|620.22|618.02|620.22|618.02|617.22|615.02|0
1661346300000|2022-08-24 13:05:00|619.72|617.52|618.47|616.27|620.47|618.27|617.72|615.52|0
1661346600000|2022-08-24 13:10:00|618.22|616.02|620.47|618.27|621.22|619.02|617.72|615.52|0
1661346900000|2022-08-24 13:15:00|620.72|618.52|621.22|619.02|621.97|619.77|620.47|618.27|0
1661347200000|2022-08-24 13:20:00|621.47|619.27|621.47|619.27|622.22|620.02|620.47|618.27|0
1661347500000|2022-08-24 13:25:00|621.97|619.77|622.72|620.52|623.97|621.77|620.97|618.77|0
1661347800000|2022-08-24 13:30:00|622.22|620.02|628.97|626.77|628.97|626.77|621.72|619.52|0
1661348100000|2022-08-24 13:35:00|629.47|627.27|621.47|619.27|629.47|627.27|620.97|618.77|0
1661348400000|2022-08-24 13:40:00|620.72|618.52|618.47|616.27|623.97|621.77|617.47|615.27|0
1661348700000|2022-08-24 13:45:00|618.72|616.52|621.72|619.52|622.47|620.27|617.22|615.02|0
1661349000000|2022-08-24 13:50:00|621.47|619.27|621.97|619.77|622.47|620.27|617.97|615.77|0
1661349300000|2022-08-24 13:55:00|622.22|620.02|621.35|619.15|624.22|622.02|619.97|617.77|0
1661349600000|2022-08-24 14:00:00|620.97|618.77|623.97|621.77|624.47|622.27|615.97|613.77|0
1661349900000|2022-08-24 14:05:00|623.72|621.52|619.97|617.77|624.97|622.77|617.47|615.27|0
1661350200000|2022-08-24 14:10:00|620.22|618.02|617.6|615.4|620.22|618.02|615.97|613.77|0
1661350500000|2022-08-24 14:15:00|617.22|615.02|610.72|608.52|619.22|617.02|610.72|608.52|0
1661350800000|2022-08-24 14:20:00|610.47|608.27|611.47|609.27|613.22|611.02|609.22|607.02|0
1661351100000|2022-08-24 14:25:00|611.22|609.02|611.47|609.27|611.97|609.77|607.72|605.52|0
1661351400000|2022-08-24 14:30:00|611.22|609.02|611.47|609.27|615.22|613.02|608.97|606.77|0
1661351700000|2022-08-24 14:35:00|611.22|609.02|614.72|612.52|615.97|613.77|608.97|606.77|0
1661352000000|2022-08-24 14:40:00|614.97|612.77|616.97|614.77|619.47|617.27|614.97|612.77|0
1661352300000|2022-08-24 14:45:00|616.72|614.52|614.22|612.02|618.72|616.52|614.22|612.02|0
1661352600000|2022-08-24 14:50:00|614.47|612.27|613.47|611.27|615.97|613.77|611.47|609.27|0
1661352900000|2022-08-24 14:55:00|613.97|611.77|612.97|610.77|614.97|612.77|610.22|608.02|0
1661353200000|2022-08-24 15:00:00|612.72|610.52|611.97|609.77|613.72|611.52|610.22|608.02|0
1661353500000|2022-08-24 15:05:00|612.22|610.02|611.22|609.02|613.97|611.77|609.72|607.52|0
1661353800000|2022-08-24 15:10:00|610.97|608.77|603.47|601.27|612.47|610.27|603.47|601.27|0
1661354100000|2022-08-24 15:15:00|602.97|600.77|601.97|599.77|602.97|600.77|597.97|595.77|0
1661354400000|2022-08-24 15:20:00|601.72|599.52|600.47|598.27|602.47|600.27|599.72|597.52|0
1661354700000|2022-08-24 15:25:00|600.22|598.02|599.72|597.52|600.97|598.77|598.22|596.02|0
1661355000000|2022-08-24 15:30:00|599.47|597.27|600.22|598.02|600.97|598.77|596.97|594.77|0
1661355300000|2022-08-24 15:35:00|600.47|598.27|599.72|597.52|601.47|599.27|599.22|597.02|0
1661355600000|2022-08-24 15:40:00|599.97|597.77|597.97|595.77|600.47|598.27|597.97|595.77|0
1661355900000|2022-08-24 15:45:00|597.72|595.52|596.97|594.77|597.72|595.52|595.72|593.52|0
1661356200000|2022-08-24 15:50:00|597.22|595.02|593.97|591.77|597.22|595.02|593.22|591.02|0
1661356500000|2022-08-24 15:55:00|593.22|591.02|596.97|594.77|596.97|594.77|592.72|590.52|0
1661356800000|2022-08-24 16:00:00|596.47|594.27|595.22|593.02|597.72|595.52|594.47|592.27|0
1661357100000|2022-08-24 16:05:00|594.97|592.77|595.22|593.02|596.47|594.27|593.97|591.77|0
1661357400000|2022-08-24 16:10:00|594.97|592.77|595.97|593.77|596.72|594.52|593.97|591.77|0
1661357700000|2022-08-24 16:15:00|596.22|594.02|596.72|594.52|596.72|594.52|594.22|592.02|0
1661358000000|2022-08-24 16:20:00|596.97|594.77|598.97|596.77|599.22|597.02|596.72|594.52|0
1661358300000|2022-08-24 16:25:00|598.72|596.52|599.72|597.52|600.47|598.27|597.72|595.52|0
1661358600000|2022-08-24 16:30:00|599.97|597.77|601.22|599.02|602.72|600.52|599.97|597.77|0
1661358900000|2022-08-24 16:35:00|601.1|598.9|606.47|604.27|607.72|605.52|601.1|598.9|0
1661359200000|2022-08-24 16:40:00|606.22|604.02|613.72|611.52|615.47|613.27|605.22|603.02|0
1661359500000|2022-08-24 16:45:00|613.47|611.27|612.97|610.77|614.47|612.27|610.97|608.77|0
1661359800000|2022-08-24 16:50:00|613.22|611.02|614.47|612.27|615.97|613.77|612.97|610.77|0
1661360100000|2022-08-24 16:55:00|614.72|612.52|613.47|611.27|615.22|613.02|613.22|611.02|0
1661360400000|2022-08-24 17:00:00|613.22|611.02|614.72|612.52|615.22|613.02|612.47|610.27|0
1661360700000|2022-08-24 17:05:00|614.47|612.27|609.22|607.02|614.72|612.52|608.97|606.77|0
1661361000000|2022-08-24 17:10:00|608.97|606.77|611.22|609.02|611.72|609.52|608.72|606.52|0
1661361300000|2022-08-24 17:15:00|610.97|608.77|612.72|610.52|612.72|610.52|609.47|607.27|0
1661361600000|2022-08-24 17:20:00|612.97|610.77|615.1|612.9|615.1|612.9|611.97|609.77|0
1661361900000|2022-08-24 17:25:00|614.97|612.77|617.97|615.77|618.72|616.52|614.22|612.02|0
1661362200000|2022-08-24 17:30:00|618.22|616.02|617.72|615.52|618.97|616.77|615.72|613.52|0
1661362500000|2022-08-24 17:35:00|617.97|615.77|615.72|613.52|618.22|616.02|615.72|613.52|0
1661362800000|2022-08-24 17:40:00|615.97|613.77|615.72|613.52|617.97|615.77|615.47|613.27|0
1661363100000|2022-08-24 17:45:00|615.97|613.77|614.72|612.52|616.47|614.27|613.72|611.52|0
1661363400000|2022-08-24 17:50:00|614.97|612.77|614.97|612.77|614.97|612.77|612.97|610.77|0
1661363700000|2022-08-24 17:55:00|615.22|613.02|613.22|611.02|615.72|613.52|613.22|611.02|0
1661364000000|2022-08-24 18:00:00|612.72|610.52|611.97|609.77|614.47|612.27|611.22|609.02|0
1661364300000|2022-08-24 18:05:00|612.22|610.02|610.72|608.52|614.47|612.27|609.97|607.77|0
1661364600000|2022-08-24 18:10:00|610.47|608.27|611.72|609.52|611.97|609.77|609.97|607.77|0
1661364900000|2022-08-24 18:15:00|611.47|609.27|611.72|609.52|612.97|610.77|611.22|609.02|0
1661365200000|2022-08-24 18:20:00|611.47|609.27|609.97|607.77|613.72|611.52|609.72|607.52|0
1661365500000|2022-08-24 18:25:00|610.22|608.02|611.22|609.02|611.72|609.52|609.72|607.52|0
1661365800000|2022-08-24 18:30:00|610.97|608.77|614.97|612.77|615.72|613.52|610.72|608.52|0
1661366100000|2022-08-24 18:35:00|615.22|613.02|613.22|611.02|615.97|613.77|613.22|611.02|0
1661366400000|2022-08-24 18:40:00|612.97|610.77|613.72|611.52|614.22|612.02|611.97|609.77|0
1661366700000|2022-08-24 18:45:00|613.97|611.77|614.72|612.52|616.72|614.52|613.47|611.27|0
1661367000000|2022-08-24 18:50:00|614.35|612.15|611.97|609.77|615.22|613.02|611.72|609.52|0
1661367300000|2022-08-24 18:55:00|611.47|609.27|609.97|607.77|612.47|610.27|609.47|607.27|0
1661367600000|2022-08-24 19:00:00|610.22|608.02|608.97|606.77|611.47|609.27|608.97|606.77|0
1661367900000|2022-08-24 19:05:00|608.72|606.52|605.72|603.52|608.72|606.52|604.97|602.77|0
1661368200000|2022-08-24 19:10:00|605.47|603.27|602.97|600.77|606.47|604.27|602.72|600.52|0
1661368500000|2022-08-24 19:15:00|602.72|600.52|601.97|599.77|604.97|602.77|601.85|599.65|0
1661368800000|2022-08-24 19:20:00|602.22|600.02|603.72|601.52|604.47|602.27|602.22|600.02|0
1661369100000|2022-08-24 19:25:00|603.97|601.77|605.72|603.52|606.72|604.52|603.47|601.27|0
1661369400000|2022-08-24 19:30:00|605.97|603.77|603.97|601.77|605.97|603.77|603.97|601.77|0
1661369700000|2022-08-24 19:35:00|603.47|601.27|599.72|597.52|603.72|601.52|599.47|597.27|0
1661370000000|2022-08-24 19:40:00|599.22|597.02|599.72|597.52|601.47|599.27|598.97|596.77|0
1661370300000|2022-08-24 19:45:00|599.97|597.77|601.97|599.77|602.47|600.27|599.97|597.77|0
1661370600000|2022-08-24 19:50:00|602.47|600.27|603.47|601.27|604.47|602.27|601.47|599.27|0
1661370900000|2022-08-24 19:55:00|603.97|601.77|608.47|606.27|609.97|607.77|603.22|601.02|0
1661371200000|2022-08-24 20:00:00|607.47|605.27|604.97|602.77|608.97|606.77|604.97|602.77|0
1661371500000|2022-08-24 20:05:00|605.47|603.27|605.22|603.02|606.47|604.27|605.22|603.02|0
1661371800000|2022-08-24 20:10:00|605.47|603.27|604.47|602.27|605.97|603.77|604.22|602.02|0
1661372100000|2022-08-24 20:15:00|604.77|601.97|604.02|601.22|604.77|601.97|603.77|600.97|0
1661372400000|2022-08-24 20:20:00|605.27|602.47|604.27|601.47|607.77|604.97|602.9|600.1|0
1661372700000|2022-08-24 20:25:00|604.52|601.72|604.02|601.22|604.77|601.97|603.77|600.97|0
1661373000000|2022-08-24 20:30:00|603.77|600.97|604.27|601.47|604.27|601.47|603.27|600.47|0
1661373300000|2022-08-24 20:35:00|604.77|601.97|604.77|601.97|605.27|602.47|604.27|601.47|0
1661373600000|2022-08-24 20:40:00|604.52|601.72|602.52|599.72|604.52|601.72|602.27|599.47|0
1661373900000|2022-08-24 20:45:00|602.27|599.47|602.27|599.47|602.27|599.47|601.9|599.1|0
1661374200000|2022-08-24 20:50:00|602.02|599.22|601.77|598.97|602.52|599.72|601.27|598.47|0
1661374500000|2022-08-24 20:55:00|601.9|599.1|601.79|598.99|601.9|599.1|601.65|598.85|0
1661374800000|2022-08-24 21:00:00|601.82|599.02|602.8|600|602.84|600.04|601.79|598.99|0
1661375100000|2022-08-24 21:05:00|603.24|600.44|602.69|599.89|603.24|600.44|602.52|599.72|0
1661375400000|2022-08-24 21:10:00|602.8|600|602.87|600.07|603.06|600.26|602.73|599.93|0
1661375700000|2022-08-24 21:15:00|602.91|600.11|603.02|600.22|603.06|600.26|602.8|600|0
1661376000000|2022-08-24 21:20:00|603.06|600.26|602.98|600.18|603.06|600.26|602.98|600.18|0
1661376300000|2022-08-24 21:25:00|603.02|600.22|602.8|600|603.39|600.59|602.8|600|0
1661376600000|2022-08-24 21:30:00|602.84|600.04|602.77|599.97|602.91|600.11|602.66|599.86|0
1661376900000|2022-08-24 21:35:00|603.13|600.33|602.95|600.15|603.13|600.33|602.91|600.11|0
1661377200000|2022-08-24 21:40:00|602.8|600|602.77|599.97|602.8|600|602.77|599.97|0
1661377500000|2022-08-24 21:45:00|602.8|600|602.87|600.07|603.02|600.22|602.8|600|0
1661377800000|2022-08-24 21:50:00|602.84|600.04|602.8|600|602.91|600.11|602.73|599.93|0
1661378100000|2022-08-24 21:55:00|602.77|599.97|602.8|600|602.98|600.18|602.37|599.57|0
1661378400000|2022-08-24 22:00:00|603.15|600.35|601.77|598.97|603.27|600.47|601.77|598.97|0
1661378700000|2022-08-24 22:05:00|602.02|599.22|600.77|597.97|602.27|599.47|600.77|597.97|0
1661379000000|2022-08-24 22:10:00|601.27|598.47|601.77|598.97|602.02|599.22|601.02|598.22|0
1661379300000|2022-08-24 22:15:00|602.02|599.22|602.52|599.72|602.52|599.72|602.02|599.22|0
1661379600000|2022-08-24 22:20:00|602.77|599.97|603.02|600.22|603.27|600.47|602.52|599.72|0
1661379900000|2022-08-24 22:25:00|603.27|600.47|602.02|599.22|603.27|600.47|601.77|598.97|0
1661380200000|2022-08-24 22:30:00|602.52|599.72|602.77|599.97|603.02|600.22|602.4|599.6|0
1661380500000|2022-08-24 22:35:00|603.02|600.22|602.77|599.97|603.52|600.72|602.77|599.97|0
1661380800000|2022-08-24 22:40:00|603.02|600.22|603.4|600.6|603.52|600.72|602.52|599.72|0
1661381100000|2022-08-24 22:45:00|603.52|600.72|603.77|600.97|604.02|601.22|603.27|600.47|0
1661381400000|2022-08-24 22:50:00|603.52|600.72|604.02|601.22|604.27|601.47|603.52|600.72|0
1661381700000|2022-08-24 22:55:00|603.77|600.97|603.27|600.47|604.02|601.22|603.27|600.47|0
1661382000000|2022-08-24 23:00:00|603.02|600.22|602.27|599.47|603.52|600.72|602.02|599.22|0
1661382300000|2022-08-24 23:05:00|602.52|599.72|604.02|601.22|604.02|601.22|602.52|599.72|0
1661382600000|2022-08-24 23:10:00|603.77|600.97|604.02|601.22|604.27|601.47|603.52|600.72|0
1661382900000|2022-08-24 23:15:00|603.77|600.97|604.02|601.22|604.02|601.22|603.77|600.97|0
1661383200000|2022-08-24 23:20:00|603.9|601.1|603.52|600.72|604.02|601.22|602.77|599.97|0
1661383500000|2022-08-24 23:25:00|603.77|600.97|603.27|600.47|603.77|600.97|603.27|600.47|0
1661383800000|2022-08-24 23:30:00|603.52|600.72|604.77|601.97|605.02|602.22|603.52|600.72|0
1661384100000|2022-08-24 23:35:00|605.02|602.22|604.77|601.97|605.02|602.22|604.52|601.72|0
1661384400000|2022-08-24 23:40:00|604.65|601.85|604.77|601.97|604.77|601.97|604.52|601.72|0
1661384700000|2022-08-24 23:45:00|604.52|601.72|606.77|603.97|607.02|604.22|604.52|601.72|0
1661385000000|2022-08-24 23:50:00|606.52|603.72|606.52|603.72|606.77|603.97|606.27|603.47|0
1661385300000|2022-08-24 23:55:00|606.77|603.97|606.02|603.22|607.02|604.22|605.77|602.97|0
1661385600000|2022-08-25 00:00:00|605.27|602.47|607.27|604.47|608.27|605.47|605.02|602.22|0
1661385900000|2022-08-25 00:05:00|607.15|604.35|605.27|602.47|607.27|604.47|604.77|601.97|0
1661386200000|2022-08-25 00:10:00|605.52|602.72|605.27|602.47|606.02|603.22|605.02|602.22|0
1661386500000|2022-08-25 00:15:00|605.02|602.22|605.27|602.47|605.52|602.72|604.52|601.72|0
1661386800000|2022-08-25 00:20:00|605.02|602.22|604.77|601.97|605.52|602.72|604.52|601.72|0
1661387100000|2022-08-25 00:25:00|604.65|601.85|604.52|601.72|605.27|602.47|604.52|601.72|0
1661387400000|2022-08-25 00:30:00|604.77|601.97|601.02|598.22|604.77|601.97|600.77|597.97|0
1661387700000|2022-08-25 00:35:00|601.27|598.47|598.77|595.97|602.27|599.47|598.27|595.47|0
1661388000000|2022-08-25 00:40:00|598.52|595.72|599.02|596.22|599.52|596.72|598.27|595.47|0
1661388300000|2022-08-25 00:45:00|598.77|595.97|598.52|595.72|599.27|596.47|597.27|594.47|0
1661388600000|2022-08-25 00:50:00|598.77|595.97|597.65|594.85|598.77|595.97|597.27|594.47|0
1661388900000|2022-08-25 00:55:00|597.52|594.72|598.02|595.22|598.77|595.97|597.27|594.47|0
1661389200000|2022-08-25 01:00:00|598.27|595.47|598.27|595.47|598.27|595.47|597.52|594.72|0
1661389500000|2022-08-25 01:05:00|598.02|595.22|598.77|595.97|599.02|596.22|598.02|595.22|0
1661389800000|2022-08-25 01:10:00|599.02|596.22|599.02|596.22|599.02|596.22|597.77|594.97|0
1661390100000|2022-08-25 01:15:00|598.77|595.97|596.77|593.97|599.02|596.22|596.52|593.72|0
1661390400000|2022-08-25 01:20:00|597.02|594.22|598.77|595.97|598.77|595.97|596.77|593.97|0
1661390700000|2022-08-25 01:25:00|598.52|595.72|598.27|595.47|598.52|595.72|597.52|594.72|0
1661391000000|2022-08-25 01:30:00|598.02|595.22|597.02|594.22|598.02|595.22|597.02|594.22|0
1661391300000|2022-08-25 01:35:00|596.77|593.97|595.27|592.47|596.77|593.97|594.77|591.97|0
1661391600000|2022-08-25 01:40:00|595.02|592.22|596.02|593.22|596.02|593.22|595.02|592.22|0
1661391900000|2022-08-25 01:45:00|596.27|593.47|595.27|592.47|596.77|593.97|595.02|592.22|0
1661392200000|2022-08-25 01:50:00|595.02|592.22|595.52|592.72|595.77|592.97|594.27|591.47|0
1661392500000|2022-08-25 01:55:00|595.77|592.97|596.52|593.72|596.52|593.72|595.52|592.72|0
1661392800000|2022-08-25 02:00:00|596.27|593.47|597.52|594.72|597.77|594.97|595.9|593.1|0
1661393100000|2022-08-25 02:05:00|597.27|594.47|596.77|593.97|597.52|594.72|596.52|593.72|0
1661393400000|2022-08-25 02:10:00|597.02|594.22|598.02|595.22|598.02|595.22|596.52|593.72|0
1661393700000|2022-08-25 02:15:00|598.27|595.47|597.52|594.72|598.27|595.47|596.77|593.97|0
1661394000000|2022-08-25 02:20:00|597.77|594.97|595.77|592.97|597.77|594.97|595.52|592.72|0
1661394300000|2022-08-25 02:25:00|595.52|592.72|595.27|592.47|596.02|593.22|595.27|592.47|0
1661394600000|2022-08-25 02:30:00|595.02|592.22|594.52|591.72|596.02|593.22|594.52|591.72|0
1661394900000|2022-08-25 02:35:00|594.65|591.85|595.77|592.97|595.77|592.97|594.52|591.72|0
1661395200000|2022-08-25 02:40:00|595.52|592.72|595.77|592.97|596.02|593.22|595.27|592.47|0
1661395500000|2022-08-25 02:45:00|596.02|593.22|596.52|593.72|596.52|593.72|595.77|592.97|0
1661395800000|2022-08-25 02:50:00|596.27|593.47|596.52|593.72|597.02|594.22|596.27|593.47|0
1661396100000|2022-08-25 02:55:00|596.27|593.47|596.52|593.72|596.52|593.72|596.27|593.47|0
1661396400000|2022-08-25 03:00:00|596.27|593.47|596.27|593.47|597.02|594.22|596.02|593.22|0
1661396700000|2022-08-25 03:05:00|596.52|593.72|595.77|592.97|597.02|594.22|595.77|592.97|0
1661397000000|2022-08-25 03:10:00|595.52|592.72|595.27|592.47|596.02|593.22|595.27|592.47|0
1661397300000|2022-08-25 03:15:00|595.15|592.35|595.52|592.72|595.77|592.97|594.77|591.97|0
1661397600000|2022-08-25 03:20:00|595.27|592.47|596.52|593.72|596.52|593.72|595.02|592.22|0
1661397900000|2022-08-25 03:25:00|596.27|593.47|595.77|592.97|596.27|593.47|595.02|592.22|0
1661398200000|2022-08-25 03:30:00|596.02|593.22|597.52|594.72|597.52|594.72|595.52|592.72|0
1661398500000|2022-08-25 03:35:00|597.77|594.97|597.77|594.97|598.27|595.47|597.27|594.47|0
1661398800000|2022-08-25 03:40:00|598.02|595.22|598.02|595.22|598.52|595.72|597.52|594.72|0
1661399100000|2022-08-25 03:45:00|597.77|594.97|598.27|595.47|598.52|595.72|597.27|594.47|0
1661399400000|2022-08-25 03:50:00|598.02|595.22|597.02|594.22|598.27|595.47|597.02|594.22|0
1661399700000|2022-08-25 03:55:00|597.27|594.47|597.27|594.47|597.77|594.97|597.02|594.22|0
1661400000000|2022-08-25 04:00:00|597.02|594.22|596.9|594.1|598.02|595.22|596.9|594.1|0
1661400300000|2022-08-25 04:05:00|597.02|594.22|596.52|593.72|597.02|594.22|596.27|593.47|0
1661400600000|2022-08-25 04:10:00|596.65|593.85|595.77|592.97|596.65|593.85|595.52|592.72|0
1661400900000|2022-08-25 04:15:00|595.52|592.72|596.52|593.72|597.02|594.22|595.52|592.72|0
1661401200000|2022-08-25 04:20:00|596.65|593.85|596.27|593.47|596.77|593.97|596.02|593.22|0
1661401500000|2022-08-25 04:25:00|596.02|593.22|595.52|592.72|596.27|593.47|595.52|592.72|0
1661401800000|2022-08-25 04:30:00|595.27|592.47|592.27|589.47|595.27|592.47|592.27|589.47|0
1661402100000|2022-08-25 04:35:00|592.52|589.72|593.02|590.22|593.02|590.22|592.27|589.47|0
1661402400000|2022-08-25 04:40:00|592.77|589.97|593.27|590.47|593.27|590.47|592.77|589.97|0
1661402700000|2022-08-25 04:45:00|593.02|590.22|592.77|589.97|593.02|590.22|592.52|589.72|0
1661403000000|2022-08-25 04:50:00|592.65|589.85|591.02|588.22|592.77|589.97|590.77|587.97|0
1661403300000|2022-08-25 04:55:00|590.9|588.1|591.52|588.72|591.65|588.85|590.65|587.85|0
1661403600000|2022-08-25 05:00:00|591.02|588.22|589.52|586.72|591.02|588.22|588.27|585.47|0
1661403900000|2022-08-25 05:05:00|589.15|586.35|589.52|586.72|589.77|586.97|588.02|585.22|0
1661404200000|2022-08-25 05:10:00|589.77|586.97|590.27|587.47|590.52|587.72|589.52|586.72|0
1661404500000|2022-08-25 05:15:00|590.52|587.72|590.77|587.97|590.77|587.97|589.27|586.47|0
1661404800000|2022-08-25 05:20:00|590.52|587.72|592.27|589.47|592.27|589.47|590.27|587.47|0
1661405100000|2022-08-25 05:25:00|592.02|589.22|591.77|588.97|592.52|589.72|591.02|588.22|0
1661405400000|2022-08-25 05:30:00|591.52|588.72|592.27|589.47|592.52|589.72|591.52|588.72|0
1661405700000|2022-08-25 05:35:00|592.52|589.72|593.02|590.22|593.27|590.47|592.52|589.72|0
1661406000000|2022-08-25 05:40:00|593.27|590.47|593.02|590.22|593.27|590.47|592.77|589.97|0
1661406300000|2022-08-25 05:45:00|593.15|590.35|592.77|589.97|593.27|590.47|592.02|589.22|0
1661406600000|2022-08-25 05:50:00|592.9|590.1|593.27|590.47|593.27|590.47|592.27|589.47|0
1661406900000|2022-08-25 05:55:00|593.02|590.22|592.52|589.72|593.27|590.47|592.52|589.72|0
1661407200000|2022-08-25 06:00:00|592.77|589.97|591.77|588.97|593.27|590.47|591.52|588.72|0
1661407500000|2022-08-25 06:05:00|591.52|588.72|592.27|589.47|593.27|590.47|591.52|588.72|0
1661407800000|2022-08-25 06:10:00|592.02|589.22|590.02|587.22|592.02|589.22|589.27|586.47|0
1661408100000|2022-08-25 06:15:00|589.77|586.97|568.27|565.47|590.02|587.22|565.27|562.47|0
1661408400000|2022-08-25 06:20:00|568.52|565.72|575.77|572.97|576.02|573.22|568.52|565.72|0
1661408700000|2022-08-25 06:25:00|575.27|572.47|573.77|570.97|575.77|572.97|572.65|569.85|0
1661409000000|2022-08-25 06:30:00|573.27|570.47|569.27|566.47|574.52|571.72|569.02|566.22|0
1661409300000|2022-08-25 06:35:00|569.02|566.22|570.4|567.6|572.02|569.22|569.02|566.22|0
1661409600000|2022-08-25 06:40:00|570.52|567.72|567.9|565.1|571.27|568.47|567.9|565.1|0
1661409900000|2022-08-25 06:45:00|567.77|564.97|568.02|565.22|568.27|565.47|564.27|561.47|0
1661410200000|2022-08-25 06:50:00|568.27|565.47|567.78|564.98|570.78|567.98|567.53|564.73|0
1661410500000|2022-08-25 06:55:00|568.03|565.23|569.28|566.48|569.78|566.98|568.03|565.23|0
1661410800000|2022-08-25 07:00:00|569.78|566.98|569.77|566.97|571.77|568.97|568.77|565.97|0
1661411100000|2022-08-25 07:05:00|569.22|567.02|570.35|568.15|571.22|569.02|568.97|566.77|0
1661411400000|2022-08-25 07:10:00|570.47|568.27|571.97|569.77|573.22|571.02|570.22|568.02|0
1661411700000|2022-08-25 07:15:00|572.22|570.02|568.47|566.27|572.47|570.27|568.22|566.02|0
1661412000000|2022-08-25 07:20:00|567.97|565.77|569.97|567.77|571.22|569.02|567.72|565.52|0
1661412300000|2022-08-25 07:25:00|569.72|567.52|569.22|567.02|571.72|569.52|568.97|566.77|0
1661412600000|2022-08-25 07:30:00|569.72|567.52|572.47|570.27|573.35|571.15|569.47|567.27|0
1661412900000|2022-08-25 07:35:00|572.72|570.52|572.22|570.02|572.97|570.77|571.22|569.02|0
1661413200000|2022-08-25 07:40:00|572.6|570.4|571.1|568.9|572.97|570.77|570.47|568.27|0
1661413500000|2022-08-25 07:45:00|571.22|569.02|571.72|569.52|572.1|569.9|570.22|568.02|0
1661413800000|2022-08-25 07:50:00|571.47|569.27|569.22|567.02|571.47|569.27|567.97|565.77|0
1661414100000|2022-08-25 07:55:00|569.47|567.27|567.22|565.02|569.47|567.27|566.97|564.77|0
1661414400000|2022-08-25 08:00:00|566.97|564.77|569.72|567.52|569.72|567.52|565.47|563.27|0
1661414700000|2022-08-25 08:05:00|569.97|567.77|571.47|569.27|571.47|569.27|568.22|566.02|0
1661415000000|2022-08-25 08:10:00|571.35|569.15|572.72|570.52|572.72|570.52|570.72|568.52|0
1661415300000|2022-08-25 08:15:00|572.97|570.77|573.47|571.27|574.97|572.77|572.72|570.52|0
1661415600000|2022-08-25 08:20:00|573.6|571.4|573.85|571.65|573.97|571.77|571.97|569.77|0
1661415900000|2022-08-25 08:25:00|573.47|571.27|574.72|572.52|574.97|572.77|573.47|571.27|0
1661416200000|2022-08-25 08:30:00|574.97|572.77|571.72|569.52|574.97|572.77|571.72|569.52|0
1661416500000|2022-08-25 08:35:00|571.85|569.65|571.47|569.27|572.47|570.27|571.22|569.02|0
1661416800000|2022-08-25 08:40:00|571.6|569.4|569.97|567.77|571.72|569.52|569.97|567.77|0
1661417100000|2022-08-25 08:45:00|570.47|568.27|571.22|569.02|571.47|569.27|569.97|567.77|0
1661417400000|2022-08-25 08:50:00|571.47|569.27|572.97|570.77|572.97|570.77|571.22|569.02|0
1661417700000|2022-08-25 08:55:00|572.85|570.65|572.72|570.52|573.22|571.02|572.22|570.02|0
1661418000000|2022-08-25 09:00:00|572.97|570.77|574.97|572.77|574.97|572.77|571.47|569.27|0
1661418300000|2022-08-25 09:05:00|574.72|572.52|574.97|572.77|574.97|572.77|573.22|571.02|0
1661418600000|2022-08-25 09:10:00|575.22|573.02|575.72|573.52|575.97|573.77|575.22|573.02|0
1661418900000|2022-08-25 09:15:00|575.47|573.27|579.47|577.27|579.72|577.52|575.22|573.02|0
1661419200000|2022-08-25 09:20:00|579.22|577.02|580.72|578.52|580.97|578.77|578.97|576.77|0
1661419500000|2022-08-25 09:25:00|580.47|578.27|583.97|581.77|584.47|582.27|580.47|578.27|0
1661419800000|2022-08-25 09:30:00|584.22|582.02|584.47|582.27|587.22|585.02|583.22|581.02|0
1661420100000|2022-08-25 09:35:00|584.72|582.52|586.22|584.02|587.22|585.02|583.97|581.77|0
1661420400000|2022-08-25 09:40:00|585.97|583.77|587.1|584.9|588.47|586.27|585.85|583.65|0
1661420700000|2022-08-25 09:45:00|586.97|584.77|589.85|587.65|590.72|588.52|586.72|584.52|0
1661421000000|2022-08-25 09:50:00|589.72|587.52|586.97|584.77|589.97|587.77|586.97|584.77|0
1661421300000|2022-08-25 09:55:00|587.35|585.15|588.72|586.52|589.47|587.27|586.47|584.27|0
1661421600000|2022-08-25 10:00:00|589.22|587.02|589.72|587.52|590.47|588.27|587.22|585.02|0
1661421900000|2022-08-25 10:05:00|589.97|587.77|589.97|587.77|590.47|588.27|588.97|586.77|0
1661422200000|2022-08-25 10:10:00|589.85|587.65|587.72|585.52|590.72|588.52|587.72|585.52|0
1661422500000|2022-08-25 10:15:00|587.85|585.65|589.72|587.52|589.72|587.52|587.47|585.27|0
1661422800000|2022-08-25 10:20:00|589.47|587.27|586.47|584.27|589.72|587.52|586.47|584.27|0
1661423100000|2022-08-25 10:25:00|586.72|584.52|585.72|583.52|586.97|584.77|585.47|583.27|0
1661423400000|2022-08-25 10:30:00|585.6|583.4|584.97|582.77|586.72|584.52|584.47|582.27|0
1661423700000|2022-08-25 10:35:00|585.22|583.02|586.97|584.77|587.72|585.52|584.97|582.77|0
1661424000000|2022-08-25 10:40:00|587.22|585.02|584.97|582.77|587.72|585.52|584.97|582.77|0
1661424300000|2022-08-25 10:45:00|585.22|583.02|585.47|583.27|586.72|584.52|584.47|582.27|0
1661424600000|2022-08-25 10:50:00|585.22|583.02|585.97|583.77|586.22|584.02|584.85|582.65|0
1661424900000|2022-08-25 10:55:00|585.72|583.52|586.22|584.02|586.22|584.02|584.47|582.27|0
1661425200000|2022-08-25 11:00:00|585.85|583.65|585.72|583.52|587.97|585.77|585.47|583.27|0
1661425500000|2022-08-25 11:05:00|586.22|584.02|585.35|583.15|586.47|584.27|585.22|583.02|0
1661425800000|2022-08-25 11:10:00|585.47|583.27|579.97|577.77|585.47|583.27|579.97|577.77|0
1661426100000|2022-08-25 11:15:00|579.72|577.52|580.47|578.27|581.97|579.77|579.22|577.02|0
1661426400000|2022-08-25 11:20:00|580.22|578.02|580.97|578.77|582.47|580.27|579.47|577.27|0
1661426700000|2022-08-25 11:25:00|581.22|579.02|579.97|577.77|581.22|579.02|579.97|577.77|0
1661427000000|2022-08-25 11:30:00|580.1|577.9|583.22|581.02|583.47|581.27|580.1|577.9|0
1661427300000|2022-08-25 11:35:00|583.47|581.27|582.6|580.4|584.72|582.52|582.22|580.02|0
1661427600000|2022-08-25 11:40:00|582.72|580.52|585.47|583.27|585.47|583.27|581.97|579.77|0
1661427900000|2022-08-25 11:45:00|585.22|583.02|584.22|582.02|586.22|584.02|583.97|581.77|0
1661428200000|2022-08-25 11:50:00|584.47|582.27|584.6|582.4|585.72|583.52|584.22|582.02|0
1661428500000|2022-08-25 11:55:00|584.72|582.52|583.6|581.4|585.47|583.27|583.22|581.02|0
1661428800000|2022-08-25 12:00:00|583.47|581.27|581.35|579.15|583.72|581.52|580.72|578.52|0
1661429100000|2022-08-25 12:05:00|581.47|579.27|582.22|580.02|583.47|581.27|581.22|579.02|0
1661429400000|2022-08-25 12:10:00|581.97|579.77|583.72|581.52|584.22|582.02|581.6|579.4|0
1661429700000|2022-08-25 12:15:00|583.97|581.77|585.97|583.77|586.22|584.02|583.72|581.52|0
1661430000000|2022-08-25 12:20:00|586.22|584.02|586.47|584.27|588.22|586.02|585.72|583.52|0
1661430300000|2022-08-25 12:25:00|586.72|584.52|585.47|583.27|587.97|585.77|585.47|583.27|0
1661430600000|2022-08-25 12:30:00|585.1|582.9|587.47|585.27|591.97|589.77|585.1|582.9|0
1661430900000|2022-08-25 12:35:00|587.72|585.52|589.97|587.77|590.97|588.77|586.72|584.52|0
1661431200000|2022-08-25 12:40:00|589.72|587.52|592.97|590.77|594.22|592.02|589.22|587.02|0
1661431500000|2022-08-25 12:45:00|592.72|590.52|593.97|591.77|594.72|592.52|591.72|589.52|0
1661431800000|2022-08-25 12:50:00|594.47|592.27|592.22|590.02|595.47|593.27|591.47|589.27|0
1661432100000|2022-08-25 12:55:00|592.35|590.15|590.22|588.02|593.22|591.02|590.22|588.02|0
1661432400000|2022-08-25 13:00:00|590.47|588.27|591.22|589.02|591.22|589.02|589.47|587.27|0
1661432700000|2022-08-25 13:05:00|590.97|588.77|592.22|590.02|593.22|591.02|590.97|588.77|0
1661433000000|2022-08-25 13:10:00|592.72|590.52|590.47|588.27|593.72|591.52|589.97|587.77|0
1661433300000|2022-08-25 13:15:00|590.22|588.02|590.72|588.52|590.72|588.52|589.22|587.02|0
1661433600000|2022-08-25 13:20:00|590.47|588.27|590.47|588.27|591.22|589.02|588.97|586.77|0
1661433900000|2022-08-25 13:25:00|590.22|588.02|593.22|591.02|593.47|591.27|590.22|588.02|0
1661434200000|2022-08-25 13:30:00|592.47|590.27|601.97|599.77|602.47|600.27|591.72|589.52|0
1661434500000|2022-08-25 13:35:00|602.47|600.27|598.72|596.52|602.97|600.77|597.72|595.52|0
1661434800000|2022-08-25 13:40:00|598.22|596.02|599.22|597.02|601.47|599.27|596.22|594.02|0
1661435100000|2022-08-25 13:45:00|598.97|596.77|596.72|594.52|600.35|598.15|593.97|591.77|0
1661435400000|2022-08-25 13:50:00|596.22|594.02|587.47|585.27|598.47|596.27|586.47|584.27|0
1661435700000|2022-08-25 13:55:00|587.22|585.02|580.22|578.02|587.22|585.02|579.47|577.27|0
1661436000000|2022-08-25 14:00:00|578.72|576.52|577.72|575.52|578.72|576.52|575.22|573.02|0
1661436300000|2022-08-25 14:05:00|577.22|575.02|580.22|578.02|581.22|579.02|576.47|574.27|0
1661436600000|2022-08-25 14:10:00|579.97|577.77|578.72|576.52|583.47|581.27|578.47|576.27|0
1661436900000|2022-08-25 14:15:00|578.22|576.02|579.22|577.02|579.72|577.52|575.72|573.52|0
1661437200000|2022-08-25 14:20:00|579.97|577.77|570.72|568.52|580.22|578.02|570.72|568.52|0
1661437500000|2022-08-25 14:25:00|570.47|568.27|570.72|568.52|573.22|571.02|568.47|566.27|0
1661437800000|2022-08-25 14:30:00|569.97|567.77|569.97|567.77|570.47|568.27|567.97|565.77|0
1661438100000|2022-08-25 14:35:00|570.47|568.27|567.72|565.52|570.47|568.27|567.47|565.27|0
1661438400000|2022-08-25 14:40:00|567.97|565.77|568.47|566.27|568.97|566.77|566.22|564.02|0
1661438700000|2022-08-25 14:45:00|568.22|566.02|568.22|566.02|569.22|567.02|566.22|564.02|0
1661439000000|2022-08-25 14:50:00|567.22|565.02|572.97|570.77|573.22|571.02|567.22|565.02|0
1661439300000|2022-08-25 14:55:00|573.22|571.02|573.72|571.52|574.47|572.27|571.97|569.77|0
1661439600000|2022-08-25 15:00:00|573.22|571.02|577.72|575.52|578.72|576.52|573.22|571.02|0
1661439900000|2022-08-25 15:05:00|577.97|575.77|579.47|577.27|580.47|578.27|577.72|575.52|0
1661440200000|2022-08-25 15:10:00|579.22|577.02|583.47|581.27|583.97|581.77|577.72|575.52|0
1661440500000|2022-08-25 15:15:00|583.22|581.02|587.72|585.52|589.72|587.52|582.97|580.77|0
1661440800000|2022-08-25 15:20:00|586.72|584.52|593.72|591.52|594.22|592.02|586.22|584.02|0
1661441100000|2022-08-25 15:25:00|594.22|592.02|587.97|585.77|594.22|592.02|586.97|584.77|0
1661441400000|2022-08-25 15:30:00|587.72|585.52|587.97|585.77|589.22|587.02|584.97|582.77|0
1661441700000|2022-08-25 15:35:00|587.72|585.52|585.47|583.27|588.22|586.02|584.72|582.52|0
1661442000000|2022-08-25 15:40:00|585.72|583.52|583.47|581.27|587.22|585.02|582.97|580.77|0
1661442300000|2022-08-25 15:45:00|582.97|580.77|584.22|582.02|586.22|584.02|582.72|580.52|0
1661442600000|2022-08-25 15:50:00|584.47|582.27|586.22|584.02|586.97|584.77|583.47|581.27|0
1661442900000|2022-08-25 15:55:00|586.47|584.27|583.47|581.27|589.47|587.27|582.97|580.77|0
1661443200000|2022-08-25 16:00:00|583.97|581.77|585.22|583.02|586.47|584.27|582.97|580.77|0
1661443500000|2022-08-25 16:05:00|584.97|582.77|587.47|585.27|587.47|585.27|583.22|581.02|0
1661443800000|2022-08-25 16:10:00|587.22|585.02|591.47|589.27|593.22|591.02|585.47|583.27|0
1661444100000|2022-08-25 16:15:00|591.72|589.52|590.72|588.52|593.47|591.27|590.72|588.52|0
1661444400000|2022-08-25 16:20:00|590.97|588.77|591.72|589.52|592.47|590.27|589.97|587.77|0
1661444700000|2022-08-25 16:25:00|591.47|589.27|587.72|585.52|591.72|589.52|586.97|584.77|0
1661445000000|2022-08-25 16:30:00|587.47|585.27|588.22|586.02|590.22|588.02|586.97|584.77|0
1661445300000|2022-08-25 16:35:00|588.47|586.27|587.97|585.77|588.97|586.77|586.97|584.77|0
1661445600000|2022-08-25 16:40:00|587.72|585.52|590.22|588.02|592.72|590.52|587.72|585.52|0
1661445900000|2022-08-25 16:45:00|590.72|588.52|595.72|593.52|597.47|595.27|589.97|587.77|0
1661446200000|2022-08-25 16:50:00|594.97|592.77|591.22|589.02|594.97|592.77|590.72|588.52|0
1661446500000|2022-08-25 16:55:00|590.97|588.77|589.72|587.52|592.47|590.27|589.72|587.52|0
1661446800000|2022-08-25 17:00:00|589.97|587.77|589.22|587.02|591.47|589.27|587.22|585.02|0
1661447100000|2022-08-25 17:05:00|589.47|587.27|590.72|588.52|591.47|589.27|586.47|584.27|0
1661447400000|2022-08-25 17:10:00|590.47|588.27|588.47|586.27|591.97|589.77|588.47|586.27|0
1661447700000|2022-08-25 17:15:00|588.72|586.52|585.97|583.77|589.72|587.52|585.72|583.52|0
1661448000000|2022-08-25 17:20:00|586.22|584.02|583.97|581.77|586.72|584.52|582.47|580.27|0
1661448300000|2022-08-25 17:25:00|583.72|581.52|583.22|581.02|584.97|582.77|582.22|580.02|0
1661448600000|2022-08-25 17:30:00|582.97|580.77|580.47|578.27|583.97|581.77|580.47|578.27|0
1661448900000|2022-08-25 17:35:00|580.22|578.02|578.97|576.77|580.97|578.77|578.22|576.02|0
1661449200000|2022-08-25 17:40:00|578.72|576.52|577.22|575.02|579.47|577.27|576.97|574.77|0
1661449500000|2022-08-25 17:45:00|576.97|574.77|576.47|574.27|577.97|575.77|574.97|572.77|0
1661449800000|2022-08-25 17:50:00|576.72|574.52|576.22|574.02|577.72|575.52|576.22|574.02|0
1661450100000|2022-08-25 17:55:00|575.97|573.77|576.97|574.77|578.22|576.02|575.97|573.77|0
1661450400000|2022-08-25 18:00:00|576.72|574.52|580.47|578.27|580.97|578.77|576.47|574.27|0
1661450700000|2022-08-25 18:05:00|580.6|578.4|579.22|577.02|582.22|580.02|578.97|576.77|0
1661451000000|2022-08-25 18:10:00|579.47|577.27|576.72|574.52|580.72|578.52|575.97|573.77|0
1661451300000|2022-08-25 18:15:00|576.97|574.77|577.72|575.52|578.47|576.27|575.97|573.77|0
1661451600000|2022-08-25 18:20:00|577.22|575.02|576.72|574.52|578.47|576.27|575.97|573.77|0
1661451900000|2022-08-25 18:25:00|576.97|574.77|575.22|573.02|576.97|574.77|574.72|572.52|0
1661452200000|2022-08-25 18:30:00|574.97|572.77|576.47|574.27|577.22|575.02|574.47|572.27|0
1661452500000|2022-08-25 18:35:00|576.22|574.02|579.47|577.27|579.47|577.27|576.22|574.02|0
1661452800000|2022-08-25 18:40:00|579.72|577.52|580.97|578.77|582.72|580.52|579.72|577.52|0
1661453100000|2022-08-25 18:45:00|580.72|578.52|580.72|578.52|582.72|580.52|580.47|578.27|0
1661453400000|2022-08-25 18:50:00|580.97|578.77|581.72|579.52|583.72|581.52|580.72|578.52|0
1661453700000|2022-08-25 18:55:00|581.97|579.77|577.97|575.77|581.97|579.77|577.97|575.77|0
1661454000000|2022-08-25 19:00:00|578.22|576.02|575.97|573.77|579.22|577.02|575.97|573.77|0
1661454300000|2022-08-25 19:05:00|575.72|573.52|578.47|576.27|579.47|577.27|575.47|573.27|0
1661454600000|2022-08-25 19:10:00|578.72|576.52|576.72|574.52|579.72|577.52|576.72|574.52|0
1661454900000|2022-08-25 19:15:00|576.47|574.27|574.22|572.02|578.22|576.02|574.22|572.02|0
1661455200000|2022-08-25 19:20:00|573.97|571.77|571.72|569.52|574.22|572.02|571.47|569.27|0
1661455500000|2022-08-25 19:25:00|571.47|569.27|569.97|567.77|572.22|570.02|569.47|567.27|0
1661455800000|2022-08-25 19:30:00|570.22|568.02|572.22|570.02|574.22|572.02|569.97|567.77|0
1661456100000|2022-08-25 19:35:00|571.97|569.77|567.97|565.77|572.22|570.02|567.97|565.77|0
1661456400000|2022-08-25 19:40:00|567.72|565.52|560.22|558.02|568.22|566.02|560.22|558.02|0
1661456700000|2022-08-25 19:45:00|560.72|558.52|557.97|555.77|561.47|559.27|557.22|555.02|0
1661457000000|2022-08-25 19:50:00|557.47|555.27|556.97|554.77|560.97|558.77|556.22|554.02|0
1661457300000|2022-08-25 19:55:00|557.22|555.02|550.47|548.27|557.72|555.52|548.97|546.77|0
1661457600000|2022-08-25 20:00:00|548.97|546.77|553.72|551.52|553.72|551.52|548.97|546.77|0
1661457900000|2022-08-25 20:05:00|553.47|551.27|554.97|552.77|555.22|553.02|552.72|550.52|0
1661458200000|2022-08-25 20:10:00|555.22|553.02|556.97|554.77|556.97|554.77|555.22|553.02|0
1661458500000|2022-08-25 20:15:00|556.02|553.22|555.77|552.97|556.4|553.6|555.02|552.22|0
1661458800000|2022-08-25 20:20:00|555.52|552.72|555.77|552.97|556.02|553.22|555.27|552.47|0
1661459100000|2022-08-25 20:25:00|555.52|552.72|554.77|551.97|555.77|552.97|554.77|551.97|0
1661459400000|2022-08-25 20:30:00|554.9|552.1|555.15|552.35|555.77|552.97|554.9|552.1|0
1661459700000|2022-08-25 20:35:00|555.02|552.22|555.27|552.47|555.27|552.47|554.52|551.72|0
1661460000000|2022-08-25 20:40:00|555.52|552.72|555.77|552.97|555.77|552.97|555.02|552.22|0
1661460300000|2022-08-25 20:45:00|555.52|552.72|556.27|553.47|556.27|553.47|555.52|552.72|0
1661460600000|2022-08-25 20:50:00|556.52|553.72|556.15|553.35|556.52|553.72|556.15|553.35|0
1661460900000|2022-08-25 20:55:00|556.27|553.47|556.15|553.35|557.02|554.22|555.77|552.97|0
1661461200000|2022-08-25 21:00:00|556.34|553.54|555.75|552.95|556.34|553.54|555.75|552.95|0
1661461500000|2022-08-25 21:05:00|555.79|552.99|555.13|552.33|556.12|553.32|554.77|551.97|0
1661461800000|2022-08-25 21:10:00|554.91|552.11|554.84|552.04|555.31|552.51|554.69|551.89|0
1661462100000|2022-08-25 21:15:00|554.8|552|553.97|551.17|554.8|552|553.68|550.88|0
1661462400000|2022-08-25 21:20:00|553.71|550.91|553.9|551.1|553.97|551.17|553.57|550.77|0
1661462700000|2022-08-25 21:25:00|554.01|551.21|554.29|551.49|554.91|552.11|554.01|551.21|0
1661463000000|2022-08-25 21:30:00|554.33|551.53|554.58|551.78|554.58|551.78|554.15|551.35|0
1661463300000|2022-08-25 21:35:00|554.77|551.97|553.97|551.17|554.77|551.97|553.97|551.17|0
1661463600000|2022-08-25 21:40:00|554.01|551.21|554.12|551.32|554.19|551.39|553.79|550.99|0
1661463900000|2022-08-25 21:45:00|554.08|551.28|553.75|550.95|554.08|551.28|553.71|550.91|0
1661464200000|2022-08-25 21:50:00|553.82|551.02|553.75|550.95|554.44|551.64|553.71|550.91|0
1661464500000|2022-08-25 21:55:00|553.68|550.88|554.04|551.24|554.08|551.28|553.68|550.88|0
1661464800000|2022-08-25 22:00:00|553.65|550.85|555.27|552.47|555.27|552.47|551.4|548.6|0
1661465100000|2022-08-25 22:05:00|555.52|552.72|555.52|552.72|556.02|553.22|555.52|552.72|0
1661465400000|2022-08-25 22:10:00|555.65|552.85|556.52|553.72|556.77|553.97|555.65|552.85|0
1661465700000|2022-08-25 22:15:00|556.65|553.85|556.77|553.97|556.77|553.97|556.02|553.22|0
1661466000000|2022-08-25 22:20:00|557.02|554.22|558.02|555.22|558.27|555.47|556.77|553.97|0
1661466300000|2022-08-25 22:25:00|558.27|555.47|558.02|555.22|558.52|555.72|558.02|555.22|0
1661466600000|2022-08-25 22:30:00|558.27|555.47|557.02|554.22|558.27|555.47|557.02|554.22|0
1661466900000|2022-08-25 22:35:00|556.77|553.97|557.27|554.47|557.27|554.47|556.77|553.97|0
1661467200000|2022-08-25 22:40:00|557.15|554.35|557.52|554.72|557.77|554.97|557.02|554.22|0
1661467500000|2022-08-25 22:45:00|557.02|554.22|557.52|554.72|557.52|554.72|555.9|553.1|0
1661467800000|2022-08-25 22:50:00|557.4|554.6|557.02|554.22|557.52|554.72|557.02|554.22|0
1661468100000|2022-08-25 22:55:00|557.27|554.47|556.77|553.97|557.52|554.72|556.77|553.97|0
1661468400000|2022-08-25 23:00:00|556.52|553.72|556.27|553.47|556.52|553.72|555.27|552.47|0
1661468700000|2022-08-25 23:05:00|556.02|553.22|554.27|551.47|556.02|553.22|554.02|551.22|0
1661469000000|2022-08-25 23:10:00|554.02|551.22|554.77|551.97|554.77|551.97|553.77|550.97|0
1661469300000|2022-08-25 23:15:00|554.65|551.85|553.77|550.97|554.77|551.97|553.27|550.47|0
1661469600000|2022-08-25 23:20:00|553.52|550.72|552.02|549.22|553.77|550.97|551.52|548.72|0
1661469900000|2022-08-25 23:25:00|552.27|549.47|552.27|549.47|552.27|549.47|551.52|548.72|0
1661470200000|2022-08-25 23:30:00|552.02|549.22|552.27|549.47|552.77|549.97|551.9|549.1|0
1661470500000|2022-08-25 23:35:00|552.52|549.72|554.02|551.22|554.02|551.22|552.52|549.72|0
1661470800000|2022-08-25 23:40:00|554.27|551.47|553.52|550.72|554.77|551.97|553.52|550.72|0
1661471100000|2022-08-25 23:45:00|553.65|550.85|553.77|550.97|554.27|551.47|552.9|550.1|0
1661471400000|2022-08-25 23:50:00|553.52|550.72|554.52|551.72|554.77|551.97|553.52|550.72|0
1661471700000|2022-08-25 23:55:00|554.27|551.47|555.27|552.47|555.27|552.47|553.65|550.85|0
1661472000000|2022-08-26 00:00:00|555.52|552.72|555.77|552.97|556.77|553.97|554.02|551.22|0
1661472300000|2022-08-26 00:05:00|556.02|553.22|556.77|553.97|556.77|553.97|555.27|552.47|0
1661472600000|2022-08-26 00:10:00|557.27|554.47|557.77|554.97|558.27|555.47|556.77|553.97|0
1661472900000|2022-08-26 00:15:00|558.02|555.22|558.02|555.22|558.77|555.97|557.27|554.47|0
1661473200000|2022-08-26 00:20:00|558.27|555.47|556.77|553.97|558.52|555.72|556.77|553.97|0
1661473500000|2022-08-26 00:25:00|557.02|554.22|557.27|554.47|557.52|554.72|555.77|552.97|0
1661473800000|2022-08-26 00:30:00|557.02|554.22|555.77|552.97|557.27|554.47|555.77|552.97|0
1661474100000|2022-08-26 00:35:00|555.9|553.1|555.52|552.72|556.27|553.47|554.52|551.72|0
1661474400000|2022-08-26 00:40:00|555.4|552.6|554.52|551.72|555.65|552.85|554.02|551.22|0
1661474700000|2022-08-26 00:45:00|554.77|551.97|554.27|551.47|554.77|551.97|553.27|550.47|0
1661475000000|2022-08-26 00:50:00|554.02|551.22|554.02|551.22|555.02|552.22|553.77|550.97|0
1661475300000|2022-08-26 00:55:00|554.27|551.47|553.27|550.47|554.27|551.47|552.27|549.47|0
1661475600000|2022-08-26 01:00:00|553.52|550.72|554.02|551.22|554.27|551.47|553.27|550.47|0
1661475900000|2022-08-26 01:05:00|554.27|551.47|554.52|551.72|554.77|551.97|554.02|551.22|0
1661476200000|2022-08-26 01:10:00|554.77|551.97|554.15|551.35|554.77|551.97|554.02|551.22|0
1661476500000|2022-08-26 01:15:00|553.77|550.97|556.27|553.47|556.27|553.47|553.27|550.47|0
1661476800000|2022-08-26 01:20:00|555.77|552.97|556.02|553.22|556.65|553.85|555.02|552.22|0
1661477100000|2022-08-26 01:25:00|556.27|553.47|555.52|552.72|556.27|553.47|554.77|551.97|0
1661477400000|2022-08-26 01:30:00|555.27|552.47|555.27|552.47|555.52|552.72|554.02|551.22|0
1661477700000|2022-08-26 01:35:00|555.52|552.72|554.52|551.72|555.77|552.97|553.52|550.72|0
1661478000000|2022-08-26 01:40:00|554.77|551.97|554.77|551.97|555.02|552.22|554.02|551.22|0
1661478300000|2022-08-26 01:45:00|554.52|551.72|553.77|550.97|555.02|552.22|552.52|549.72|0
1661478600000|2022-08-26 01:50:00|553.52|550.72|551.52|548.72|553.52|550.72|551.52|548.72|0
1661478900000|2022-08-26 01:55:00|551.77|548.97|552.27|549.47|552.52|549.72|551.52|548.72|0
1661479200000|2022-08-26 02:00:00|552.52|549.72|552.52|549.72|553.27|550.47|552.02|549.22|0
1661479500000|2022-08-26 02:05:00|552.77|549.97|552.27|549.47|553.52|550.72|552.27|549.47|0
1661479800000|2022-08-26 02:10:00|552.52|549.72|552.02|549.22|553.02|550.22|551.77|548.97|0
1661480100000|2022-08-26 02:15:00|552.27|549.47|552.02|549.22|552.27|549.47|551.52|548.72|0
1661480400000|2022-08-26 02:20:00|552.27|549.47|552.02|549.22|552.77|549.97|551.77|548.97|0
1661480700000|2022-08-26 02:25:00|552.27|549.47|553.02|550.22|553.02|550.22|552.27|549.47|0
1661481000000|2022-08-26 02:30:00|552.77|549.97|553.02|550.22|553.27|550.47|552.02|549.22|0
1661481300000|2022-08-26 02:35:00|553.27|550.47|552.77|549.97|553.27|550.47|552.77|549.97|0
1661481600000|2022-08-26 02:40:00|553.02|550.22|552.27|549.47|553.02|550.22|552.02|549.22|0
1661481900000|2022-08-26 02:45:00|552.52|549.72|552.52|549.72|552.77|549.97|552.27|549.47|0
1661482200000|2022-08-26 02:50:00|552.77|549.97|552.27|549.47|552.77|549.97|552.27|549.47|0
1661482500000|2022-08-26 02:55:00|552.02|549.22|552.02|549.22|552.27|549.47|551.77|548.97|0
1661482800000|2022-08-26 03:00:00|552.27|549.47|552.52|549.72|552.52|549.72|551.52|548.72|0
1661483100000|2022-08-26 03:05:00|552.77|549.97|552.77|549.97|552.77|549.97|552.52|549.72|0
1661483400000|2022-08-26 03:10:00|552.52|549.72|552.27|549.47|552.77|549.97|552.02|549.22|0
1661483700000|2022-08-26 03:15:00|552.02|549.22|552.27|549.47|552.52|549.72|552.02|549.22|0
1661484000000|2022-08-26 03:20:00|552.02|549.22|552.02|549.22|552.02|549.22|551.52|548.72|0
1661484300000|2022-08-26 03:25:00|551.77|548.97|551.52|548.72|552.27|549.47|551.52|548.72|0
1661484600000|2022-08-26 03:30:00|551.77|548.97|551.52|548.72|551.77|548.97|551.52|548.72|0
1661484900000|2022-08-26 03:35:00|551.77|548.97|551.52|548.72|551.77|548.97|551.52|548.72|0
1661485200000|2022-08-26 03:40:00|551.77|548.97|552.27|549.47|552.27|549.47|551.77|548.97|0
1661485500000|2022-08-26 03:45:00|552.4|549.6|552.52|549.72|552.77|549.97|552.4|549.6|0
1661485800000|2022-08-26 03:50:00|552.77|549.97|553.02|550.22|553.27|550.47|552.52|549.72|0
1661486100000|2022-08-26 03:55:00|552.77|549.97|553.02|550.22|553.27|550.47|552.77|549.97|0
1661486400000|2022-08-26 04:00:00|553.27|550.47|553.52|550.72|554.02|551.22|553.02|550.22|0
1661486700000|2022-08-26 04:05:00|553.77|550.97|554.52|551.72|554.77|551.97|553.77|550.97|0
1661487000000|2022-08-26 04:10:00|554.27|551.47|554.52|551.72|555.02|552.22|554.27|551.47|0
1661487300000|2022-08-26 04:15:00|554.77|551.97|555.77|552.97|555.77|552.97|554.52|551.72|0
1661487600000|2022-08-26 04:20:00|555.52|552.72|555.02|552.22|555.77|552.97|555.02|552.22|0
1661487900000|2022-08-26 04:25:00|554.77|551.97|554.77|551.97|554.77|551.97|554.52|551.72|0
1661488200000|2022-08-26 04:30:00|554.52|551.72|554.52|551.72|554.52|551.72|554.52|551.72|0
1661488500000|2022-08-26 04:35:00|554.77|551.97|554.77|551.97|554.77|551.97|554.52|551.72|0
1661488800000|2022-08-26 04:40:00|554.65|551.85|554.77|551.97|554.9|552.1|554.27|551.47|0
1661489100000|2022-08-26 04:45:00|555.02|552.22|554.52|551.72|555.02|552.22|554.52|551.72|0
1661489400000|2022-08-26 04:50:00|554.77|551.97|556.02|553.22|556.02|553.22|554.77|551.97|0
1661489700000|2022-08-26 04:55:00|555.77|552.97|556.27|553.47|556.52|553.72|555.52|552.72|0
1661490000000|2022-08-26 05:00:00|556.02|553.22|557.02|554.22|557.02|554.22|556.02|553.22|0
1661490300000|2022-08-26 05:05:00|557.27|554.47|556.52|553.72|557.27|554.47|555.9|553.1|0
1661490600000|2022-08-26 05:10:00|556.27|553.47|556.27|553.47|557.52|554.72|556.27|553.47|0
1661490900000|2022-08-26 05:15:00|556.52|553.72|555.77|552.97|556.52|553.72|555.02|552.22|0
1661491200000|2022-08-26 05:20:00|555.52|552.72|556.02|553.22|556.02|553.22|555.02|552.22|0
1661491500000|2022-08-26 05:25:00|555.77|552.97|556.27|553.47|556.27|553.47|555.52|552.72|0
1661491800000|2022-08-26 05:30:00|556.02|553.22|557.27|554.47|558.02|555.22|556.02|553.22|0
1661492100000|2022-08-26 05:35:00|557.02|554.22|558.52|555.72|558.52|555.72|556.77|553.97|0
1661492400000|2022-08-26 05:40:00|558.27|555.47|557.27|554.47|558.52|555.72|557.02|554.22|0
1661492700000|2022-08-26 05:45:00|557.52|554.72|558.52|555.72|559.27|556.47|557.27|554.47|0
1661493000000|2022-08-26 05:50:00|558.27|555.47|557.77|554.97|558.52|555.72|557.27|554.47|0
1661493300000|2022-08-26 05:55:00|558.02|555.22|558.15|555.35|559.27|556.47|557.77|554.97|0
1661493600000|2022-08-26 06:00:00|558.27|555.47|558.02|555.22|559.77|556.97|558.02|555.22|0
1661493900000|2022-08-26 06:05:00|558.27|555.47|559.27|556.47|560.02|557.22|558.02|555.22|0
1661494200000|2022-08-26 06:10:00|558.77|555.97|559.77|556.97|560.52|557.72|558.52|555.72|0
1661494500000|2022-08-26 06:15:00|559.52|556.72|558.52|555.72|560.77|557.97|558.52|555.72|0
1661494800000|2022-08-26 06:20:00|558.77|555.97|559.52|556.72|559.52|556.72|558.02|555.22|0
1661495100000|2022-08-26 06:25:00|559.27|556.47|558.27|555.47|559.52|556.72|558.02|555.22|0
1661495400000|2022-08-26 06:30:00|558.02|555.22|557.02|554.22|558.27|555.47|556.52|553.72|0
1661495700000|2022-08-26 06:35:00|556.77|553.97|556.27|553.47|557.52|554.72|555.77|552.97|0
1661496000000|2022-08-26 06:40:00|556.02|553.22|557.02|554.22|557.65|554.85|555.77|552.97|0
1661496300000|2022-08-26 06:45:00|557.27|554.47|557.02|554.22|557.27|554.47|556.02|553.22|0
1661496600000|2022-08-26 06:50:00|557.27|554.47|557.52|554.72|558.27|555.47|556.77|553.97|0
1661496900000|2022-08-26 06:55:00|557.27|554.47|556.52|553.72|557.52|554.72|556.02|553.22|0
1661497200000|2022-08-26 07:00:00|556.77|553.97|559.77|556.97|559.77|556.97|555.77|552.97|0
1661497500000|2022-08-26 07:05:00|559.47|557.27|557.47|555.27|559.47|557.27|556.6|554.4|0
1661497800000|2022-08-26 07:10:00|557.35|555.15|556.97|554.77|559.22|557.02|556.22|554.02|0
1661498100000|2022-08-26 07:15:00|556.85|554.65|557.72|555.52|558.72|556.52|556.85|554.65|0
1661498400000|2022-08-26 07:20:00|557.97|555.77|554.47|552.27|557.97|555.77|554.22|552.02|0
1661498700000|2022-08-26 07:25:00|554.22|552.02|553.47|551.27|554.72|552.52|552.22|550.02|0
1661499000000|2022-08-26 07:30:00|553.22|551.02|556.72|554.52|557.72|555.52|552.97|550.77|0
1661499300000|2022-08-26 07:35:00|556.97|554.77|557.97|555.77|558.72|556.52|556.97|554.77|0
1661499600000|2022-08-26 07:40:00|558.22|556.02|560.97|558.77|562.72|560.52|557.97|555.77|0
1661499900000|2022-08-26 07:45:00|561.22|559.02|560.1|557.9|561.72|559.52|559.97|557.77|0
1661500200000|2022-08-26 07:50:00|560.22|558.02|560.72|558.52|561.47|559.27|559.47|557.27|0
1661500500000|2022-08-26 07:55:00|560.6|558.4|560.72|558.52|561.97|559.77|559.47|557.27|0
1661500800000|2022-08-26 08:00:00|560.97|558.77|563.22|561.02|564.35|562.15|560.97|558.77|0
1661501100000|2022-08-26 08:05:00|563.47|561.27|562.97|560.77|564.47|562.27|562.47|560.27|0
1661501400000|2022-08-26 08:10:00|563.22|561.02|562.72|560.52|564.22|562.02|562.22|560.02|0
1661501700000|2022-08-26 08:15:00|562.47|560.27|563.22|561.02|564.47|562.27|562.22|560.02|0
1661502000000|2022-08-26 08:20:00|563.47|561.27|563.22|561.02|564.22|562.02|562.97|560.77|0
1661502300000|2022-08-26 08:25:00|562.97|560.77|564.47|562.27|564.72|562.52|562.97|560.77|0
1661502600000|2022-08-26 08:30:00|564.72|562.52|561.22|559.02|566.47|564.27|560.72|558.52|0
1661502900000|2022-08-26 08:35:00|560.97|558.77|560.72|558.52|561.47|559.27|560.22|558.02|0
1661503200000|2022-08-26 08:40:00|560.47|558.27|560.47|558.27|561.72|559.52|559.97|557.77|0
1661503500000|2022-08-26 08:45:00|560.22|558.02|559.47|557.27|560.72|558.52|558.47|556.27|0
1661503800000|2022-08-26 08:50:00|559.22|557.02|561.72|559.52|561.97|559.77|558.72|556.52|0
1661504100000|2022-08-26 08:55:00|561.85|559.65|562.97|560.77|562.97|560.77|561.47|559.27|0
1661504400000|2022-08-26 09:00:00|562.72|560.52|563.72|561.52|563.97|561.77|562.47|560.27|0
1661504700000|2022-08-26 09:05:00|563.97|561.77|562.22|560.02|564.72|562.52|562.22|560.02|0
1661505000000|2022-08-26 09:10:00|561.97|559.77|561.97|559.77|563.72|561.52|561.97|559.77|0
1661505300000|2022-08-26 09:15:00|561.72|559.52|563.22|561.02|564.35|562.15|561.72|559.52|0
1661505600000|2022-08-26 09:20:00|563.47|561.27|563.72|561.52|565.97|563.77|563.22|561.02|0
1661505900000|2022-08-26 09:25:00|563.85|561.65|564.72|562.52|565.22|563.02|562.47|560.27|0
1661506200000|2022-08-26 09:30:00|564.97|562.77|565.47|563.27|567.22|565.02|564.22|562.02|0
1661506500000|2022-08-26 09:35:00|565.22|563.02|564.22|562.02|565.72|563.52|563.97|561.77|0
1661506800000|2022-08-26 09:40:00|563.97|561.77|563.47|561.27|564.72|562.52|563.47|561.27|0
1661507100000|2022-08-26 09:45:00|563.72|561.52|567.22|565.02|567.22|565.02|563.22|561.02|0
1661507400000|2022-08-26 09:50:00|566.97|564.77|566.97|564.77|567.85|565.65|566.72|564.52|0
1661507700000|2022-08-26 09:55:00|567.1|564.9|565.85|563.65|567.72|565.52|565.85|563.65|0
1661508000000|2022-08-26 10:00:00|565.72|563.52|565.47|563.27|566.47|564.27|564.72|562.52|0
1661508300000|2022-08-26 10:05:00|565.22|563.02|565.97|563.77|566.72|564.52|565.22|563.02|0
1661508600000|2022-08-26 10:10:00|565.72|563.52|565.97|563.77|567.47|565.27|565.47|563.27|0
1661508900000|2022-08-26 10:15:00|565.72|563.52|565.47|563.27|567.47|565.27|565.47|563.27|0
1661509200000|2022-08-26 10:20:00|565.72|563.52|563.72|561.52|566.72|564.52|563.72|561.52|0
1661509500000|2022-08-26 10:25:00|564.22|562.02|564.97|562.77|564.97|562.77|562.97|560.77|0
1661509800000|2022-08-26 10:30:00|564.72|562.52|566.97|564.77|567.47|565.27|564.47|562.27|0
1661510100000|2022-08-26 10:35:00|566.72|564.52|567.1|564.9|568.47|566.27|566.72|564.52|0
1661510400000|2022-08-26 10:40:00|566.97|564.77|568.22|566.02|568.47|566.27|566.22|564.02|0
1661510700000|2022-08-26 10:45:00|567.97|565.77|566.72|564.52|568.72|566.52|566.72|564.52|0
1661511000000|2022-08-26 10:50:00|566.47|564.27|567.72|565.52|568.47|566.27|566.22|564.02|0
1661511300000|2022-08-26 10:55:00|567.47|565.27|566.47|564.27|568.72|566.52|566.22|564.02|0
1661511600000|2022-08-26 11:00:00|566.22|564.02|568.97|566.77|569.47|567.27|565.22|563.02|0
1661511900000|2022-08-26 11:05:00|569.22|567.02|569.22|567.02|570.97|568.77|568.72|566.52|0
1661512200000|2022-08-26 11:10:00|568.97|566.77|566.97|564.77|568.97|566.77|566.97|564.77|0
1661512500000|2022-08-26 11:15:00|567.22|565.02|565.97|563.77|567.47|565.27|565.85|563.65|0
1661512800000|2022-08-26 11:20:00|565.72|563.52|566.72|564.52|567.22|565.02|565.72|563.52|0
1661513100000|2022-08-26 11:25:00|566.47|564.27|566.72|564.52|567.47|565.27|565.47|563.27|0
1661513400000|2022-08-26 11:30:00|567.22|565.02|564.97|562.77|567.47|565.27|564.22|562.02|0
1661513700000|2022-08-26 11:35:00|564.72|562.52|562.97|560.77|564.97|562.77|562.47|560.27|0
1661514000000|2022-08-26 11:40:00|563.22|561.02|563.22|561.02|563.85|561.65|562.22|560.02|0
1661514300000|2022-08-26 11:45:00|562.97|560.77|561.47|559.27|563.47|561.27|561.22|559.02|0
1661514600000|2022-08-26 11:50:00|561.22|559.02|560.22|558.02|562.72|560.52|560.22|558.02|0
1661514900000|2022-08-26 11:55:00|559.97|557.77|560.97|558.77|562.22|560.02|559.22|557.02|0
1661515200000|2022-08-26 12:00:00|560.72|558.52|562.72|560.52|562.72|560.52|559.72|557.52|0
1661515500000|2022-08-26 12:05:00|562.6|560.4|561.22|559.02|562.72|560.52|560.97|558.77|0
1661515800000|2022-08-26 12:10:00|561.47|559.27|560.97|558.77|562.97|560.77|560.97|558.77|0
1661516100000|2022-08-26 12:15:00|560.72|558.52|560.47|558.27|561.47|559.27|559.72|557.52|0
1661516400000|2022-08-26 12:20:00|560.72|558.52|560.47|558.27|563.22|561.02|560.22|558.02|0
1661516700000|2022-08-26 12:25:00|560.22|558.02|562.35|560.15|562.72|560.52|560.22|558.02|0
1661517000000|2022-08-26 12:30:00|562.6|560.4|555.1|552.9|564.85|562.65|549.72|547.52|0
1661517300000|2022-08-26 12:35:00|555.47|553.27|554.6|552.4|559.72|557.52|554.6|552.4|0
1661517600000|2022-08-26 12:40:00|554.22|552.02|560.97|558.77|562.97|560.77|554.22|552.02|0
1661517900000|2022-08-26 12:45:00|561.22|559.02|555.72|553.52|561.47|559.27|555.72|553.52|0
1661518200000|2022-08-26 12:50:00|555.22|553.02|554.47|552.27|556.47|554.27|553.22|551.02|0
1661518500000|2022-08-26 12:55:00|554.22|552.02|549.97|547.77|554.72|552.52|549.47|547.27|0
1661518800000|2022-08-26 13:00:00|550.22|548.02|542.22|540.02|550.72|548.52|541.97|539.77|0
1661519100000|2022-08-26 13:05:00|541.72|539.52|536.85|534.65|541.97|539.77|534.47|532.27|0
1661519400000|2022-08-26 13:10:00|536.97|534.77|538.97|536.77|539.97|537.77|535.72|533.52|0
1661519700000|2022-08-26 13:15:00|538.85|536.65|541.22|539.02|541.72|539.52|538.72|536.52|0
1661520000000|2022-08-26 13:20:00|541.47|539.27|543.47|541.27|545.72|543.52|541.47|539.27|0
1661520300000|2022-08-26 13:25:00|543.97|541.77|549.72|547.52|551.22|549.02|543.47|541.27|0
1661520600000|2022-08-26 13:30:00|549.97|547.77|551.22|549.02|557.47|555.27|548.97|546.77|0
1661520900000|2022-08-26 13:35:00|550.72|548.52|553.22|551.02|556.22|554.02|549.47|547.27|0
1661521200000|2022-08-26 13:40:00|553.72|551.52|553.97|551.77|557.72|555.52|552.47|550.27|0
1661521500000|2022-08-26 13:45:00|554.22|552.02|558.47|556.27|558.47|556.27|552.97|550.77|0
1661521800000|2022-08-26 13:50:00|558.72|556.52|554.22|552.02|563.72|561.52|554.22|552.02|0
1661522100000|2022-08-26 13:55:00|554.72|552.52|552.97|550.77|554.85|552.65|551.22|549.02|0
1661522400000|2022-08-26 14:00:00|556.85|554.65|591.29|588.21|591.29|588.21|553.6|551.4|0
1661522700000|2022-08-26 14:05:00|593.16|590.08|550.41|547.33|594.41|591.33|550.41|547.33|0
1661523000000|2022-08-26 14:10:00|548.66|545.58|559.66|556.58|566.04|562.96|545.91|542.83|0
1661523300000|2022-08-26 14:15:00|559.41|556.33|560.16|557.08|566.91|563.83|556.16|553.08|0
1661523600000|2022-08-26 14:20:00|559.91|556.83|582.91|579.83|583.79|580.71|559.91|556.83|0
1661523900000|2022-08-26 14:25:00|583.16|580.08|596.41|593.33|601.16|598.08|581.41|578.33|0
1661524200000|2022-08-26 14:30:00|598.91|595.83|609.41|606.33|614.41|611.33|598.91|595.83|0
1661524500000|2022-08-26 14:35:00|610.41|607.33|621.91|618.83|625.41|622.33|606.54|603.46|0
1661524800000|2022-08-26 14:40:00|621.41|618.33|618.16|615.08|621.41|618.33|614.16|611.08|0
1661525100000|2022-08-26 14:45:00|618.91|615.83|611.16|608.08|621.16|618.08|611.16|608.08|0
1661525400000|2022-08-26 14:50:00|610.91|607.83|615.16|612.08|618.41|615.33|610.91|607.83|0
1661525700000|2022-08-26 14:55:00|614.91|611.83|617.41|614.33|620.66|617.58|614.41|611.33|0
1661526000000|2022-08-26 15:00:00|618.66|615.58|630.16|627.08|630.16|627.08|617.16|614.08|0
1661526300000|2022-08-26 15:05:00|631.16|628.08|632.79|629.71|636.66|633.58|626.91|623.83|0
1661526600000|2022-08-26 15:10:00|634.16|631.08|628.91|625.83|635.91|632.83|628.66|625.58|0
1661526900000|2022-08-26 15:15:00|629.16|626.08|638.16|635.08|639.41|636.33|628.41|625.33|0
1661527200000|2022-08-26 15:20:00|637.91|634.83|635.66|632.58|644.91|641.83|635.66|632.58|0
1661527500000|2022-08-26 15:25:00|635.91|632.83|634.16|631.08|638.16|635.08|631.41|628.33|0
1661527800000|2022-08-26 15:30:00|634.66|631.58|631.66|628.58|636.91|633.83|630.16|627.08|0
1661528100000|2022-08-26 15:35:00|632.16|629.08|634.41|631.33|636.41|633.33|630.66|627.58|0
1661528400000|2022-08-26 15:40:00|635.16|632.08|637.41|634.33|640.16|637.08|631.91|628.83|0
1661528700000|2022-08-26 15:45:00|636.66|633.58|631.16|628.08|636.66|633.58|630.16|627.08|0
1661529000000|2022-08-26 15:50:00|630.91|627.83|629.16|626.08|634.16|631.08|626.91|623.83|0
1661529300000|2022-08-26 15:55:00|628.91|625.83|635.41|632.33|636.41|633.33|628.91|625.83|0
1661529600000|2022-08-26 16:00:00|636.41|633.33|644.66|641.58|644.91|641.83|635.16|632.08|0
1661529900000|2022-08-26 16:05:00|644.16|641.08|642.16|639.08|645.66|642.58|641.16|638.08|0
1661530200000|2022-08-26 16:10:00|641.91|638.83|640.41|637.33|644.41|641.33|640.16|637.08|0
1661530500000|2022-08-26 16:15:00|640.91|637.83|646.16|643.08|649.16|646.08|640.66|637.58|0
1661530800000|2022-08-26 16:20:00|646.66|643.58|649.16|646.08|650.16|647.08|646.66|643.58|0
1661531100000|2022-08-26 16:25:00|649.29|646.21|646.16|643.08|650.66|647.58|645.91|642.83|0
1661531400000|2022-08-26 16:30:00|646.41|643.33|651.41|648.33|651.91|648.83|646.41|643.33|0
1661531700000|2022-08-26 16:35:00|651.66|648.58|649.91|646.83|652.16|649.08|648.91|645.83|0
1661532000000|2022-08-26 16:40:00|649.66|646.58|647.16|644.08|651.41|648.33|643.66|640.58|0
1661532300000|2022-08-26 16:45:00|646.91|643.83|642.66|639.58|648.41|645.33|642.66|639.58|0
1661532600000|2022-08-26 16:50:00|642.91|639.83|646.41|643.33|648.16|645.08|642.91|639.83|0
1661532900000|2022-08-26 16:55:00|645.91|642.83|642.16|639.08|645.91|642.83|641.41|638.33|0
1661533200000|2022-08-26 17:00:00|642.91|639.83|642.66|639.58|645.41|642.33|639.91|636.83|0
1661533500000|2022-08-26 17:05:00|642.91|639.83|640.66|637.58|642.91|639.83|639.16|636.08|0
1661533800000|2022-08-26 17:10:00|641.16|638.08|644.41|641.33|646.16|643.08|640.41|637.33|0
1661534100000|2022-08-26 17:15:00|644.91|641.83|646.66|643.58|647.91|644.83|642.16|639.08|0
1661534400000|2022-08-26 17:20:00|647.41|644.33|643.16|640.08|647.41|644.33|643.16|640.08|0
1661534700000|2022-08-26 17:25:00|643.29|640.21|644.66|641.58|644.66|641.58|641.16|638.08|0
1661535000000|2022-08-26 17:30:00|644.91|641.83|647.66|644.58|649.66|646.58|644.91|641.83|0
1661535300000|2022-08-26 17:35:00|647.16|644.08|650.66|647.58|650.91|647.83|646.16|643.08|0
1661535600000|2022-08-26 17:40:00|650.41|647.33|654.16|651.08|655.66|652.58|650.41|647.33|0
1661535900000|2022-08-26 17:45:00|653.91|650.83|653.66|650.58|655.16|652.08|652.16|649.08|0
1661536200000|2022-08-26 17:50:00|653.41|650.33|654.66|651.58|656.91|653.83|653.41|650.33|0
1661536500000|2022-08-26 17:55:00|654.91|651.83|654.91|651.83|656.16|653.08|653.91|650.83|0
1661536800000|2022-08-26 18:00:00|655.16|652.08|655.91|652.83|656.66|653.58|652.91|649.83|0
1661537100000|2022-08-26 18:05:00|656.16|653.08|657.41|654.33|658.41|655.33|654.41|651.33|0
1661537400000|2022-08-26 18:10:00|657.66|654.58|658.91|655.83|660.16|657.08|657.41|654.33|0
1661537700000|2022-08-26 18:15:00|658.66|655.58|664.41|661.33|665.41|662.33|658.66|655.58|0
1661538000000|2022-08-26 18:20:00|663.91|660.83|661.91|658.83|663.91|660.83|659.91|656.83|0
1661538300000|2022-08-26 18:25:00|662.16|659.08|660.72|658.52|663.66|660.58|658.97|656.77|0
1661538600000|2022-08-26 18:30:00|661.22|659.02|659.97|657.77|661.97|659.77|658.72|656.52|0
1661538900000|2022-08-26 18:35:00|660.22|658.02|662.47|660.27|663.97|661.77|658.72|656.52|0
1661539200000|2022-08-26 18:40:00|662.72|660.52|664.47|662.27|664.72|662.52|661.72|659.52|0
1661539500000|2022-08-26 18:45:00|664.22|662.02|665.97|663.77|666.72|664.52|661.72|659.52|0
1661539800000|2022-08-26 18:50:00|665.72|663.52|668.72|666.52|668.72|666.52|665.22|663.02|0
1661540100000|2022-08-26 18:55:00|668.47|666.27|670.97|668.77|671.97|669.77|667.72|665.52|0
1661540400000|2022-08-26 19:00:00|671.22|669.02|669.22|667.02|671.22|669.02|665.97|663.77|0
1661540700000|2022-08-26 19:05:00|669.47|667.27|674.72|672.52|675.47|673.27|667.72|665.52|0
1661541000000|2022-08-26 19:10:00|674.47|672.27|674.97|672.77|677.47|675.27|673.97|671.77|0
1661541300000|2022-08-26 19:15:00|675.22|673.02|670.72|668.52|675.22|673.02|668.22|666.02|0
1661541600000|2022-08-26 19:20:00|670.47|668.27|675.47|673.27|677.97|675.77|668.72|666.52|0
1661541900000|2022-08-26 19:25:00|675.72|673.52|674.47|672.27|677.47|675.27|671.72|669.52|0
1661542200000|2022-08-26 19:30:00|674.22|672.02|678.72|676.52|678.72|676.52|673.22|671.02|0
1661542500000|2022-08-26 19:35:00|678.47|676.27|679.47|677.27|682.22|680.02|677.22|675.02|0
1661542800000|2022-08-26 19:40:00|679.22|677.02|685.72|683.52|686.22|684.02|678.47|676.27|0
1661543100000|2022-08-26 19:45:00|684.97|682.77|684.97|682.77|687.72|685.52|681.22|679.02|0
1661543400000|2022-08-26 19:50:00|684.72|682.52|691.6|689.4|691.6|689.4|680.97|678.77|0
1661543700000|2022-08-26 19:55:00|691.72|689.52|691.47|689.27|691.97|689.77|683.72|681.52|0
1661544000000|2022-08-26 20:00:00|692.6|690.4|695.97|693.77|697.47|695.27|691.72|689.52|0
1661544300000|2022-08-26 20:05:00|695.72|693.52|694.97|692.77|696.72|694.52|694.72|692.52|0
1661544600000|2022-08-26 20:10:00|694.72|692.52|693.47|691.27|695.47|693.27|693.22|691.02|0
1661732700000|2022-08-29 00:25:00|732.02|729.22|731.77|728.97|732.52|729.72|731.27|728.47|0
1661733000000|2022-08-29 00:30:00|731.65|728.85|733.27|730.47|733.52|730.72|729.02|726.22|0
1661733300000|2022-08-29 00:35:00|733.52|730.72|732.02|729.22|733.52|730.72|731.52|728.72|0
1661733600000|2022-08-29 00:40:00|732.27|729.47|734.77|731.97|735.77|732.97|731.77|728.97|0
1661733900000|2022-08-29 00:45:00|735.02|732.22|737.77|734.97|738.77|735.97|734.77|731.97|0
1661734200000|2022-08-29 00:50:00|738.02|735.22|737.27|734.47|738.27|735.47|736.02|733.22|0
1661734500000|2022-08-29 00:55:00|737.77|734.97|739.77|736.97|741.65|738.85|737.27|734.47|0
1661734800000|2022-08-29 01:00:00|739.52|736.72|739.77|736.97|740.77|737.97|738.02|735.22|0
1661735100000|2022-08-29 01:05:00|739.52|736.72|735.77|732.97|740.02|737.22|735.77|732.97|0
1661735400000|2022-08-29 01:10:00|735.65|732.85|740.02|737.22|740.27|737.47|735.52|732.72|0
1661735700000|2022-08-29 01:15:00|740.52|737.72|740.52|737.72|741.27|738.47|738.77|735.97|0
1661736000000|2022-08-29 01:20:00|740.27|737.47|740.77|737.97|742.27|739.47|739.52|736.72|0
1661736300000|2022-08-29 01:25:00|741.02|738.22|742.27|739.47|744.02|741.22|740.27|737.47|0
1661736600000|2022-08-29 01:30:00|742.52|739.72|739.27|736.47|742.52|739.72|738.52|735.72|0
1661736900000|2022-08-29 01:35:00|739.02|736.22|739.02|736.22|741.52|738.72|738.52|735.72|0
1661737200000|2022-08-29 01:40:00|738.77|735.97|736.52|733.72|739.02|736.22|735.77|732.97|0
1661737500000|2022-08-29 01:45:00|736.27|733.47|737.02|734.22|738.02|735.22|736.27|733.47|0
1661737800000|2022-08-29 01:50:00|737.27|734.47|734.77|731.97|737.77|734.97|734.52|731.72|0
1661738100000|2022-08-29 01:55:00|734.52|731.72|734.52|731.72|736.02|733.22|734.27|731.47|0
1661738400000|2022-08-29 02:00:00|734.27|731.47|735.02|732.22|735.77|732.97|734.27|731.47|0
1661738700000|2022-08-29 02:05:00|734.77|731.97|732.27|729.47|734.77|731.97|730.77|727.97|0
1661739000000|2022-08-29 02:10:00|732.52|729.72|732.27|729.47|733.4|730.6|731.52|728.72|0
1661739300000|2022-08-29 02:15:00|732.02|729.22|733.02|730.22|733.77|730.97|732.02|729.22|0
1661739600000|2022-08-29 02:20:00|733.15|730.35|730.77|727.97|733.27|730.47|730.52|727.72|0
1661739900000|2022-08-29 02:25:00|730.52|727.72|728.27|725.47|730.52|727.72|727.02|724.22|0
1661740200000|2022-08-29 02:30:00|728.02|725.22|727.27|724.47|729.27|726.47|727.02|724.22|0
1661740500000|2022-08-29 02:35:00|727.02|724.22|726.77|723.97|728.02|725.22|726.52|723.72|0
1661740800000|2022-08-29 02:40:00|726.52|723.72|724.77|721.97|726.52|723.72|724.02|721.22|0
1661741100000|2022-08-29 02:45:00|724.27|721.47|727.02|724.22|727.02|724.22|724.27|721.47|0
1661741400000|2022-08-29 02:50:00|726.77|723.97|728.52|725.72|730.02|727.22|726.52|723.72|0
1661741700000|2022-08-29 02:55:00|728.77|725.97|728.52|725.72|729.27|726.47|728.02|725.22|0
1661742000000|2022-08-29 03:00:00|728.4|725.6|729.27|726.47|729.27|726.47|727.02|724.22|0
1661742300000|2022-08-29 03:05:00|729.52|726.72|728.02|725.22|730.02|727.22|728.02|725.22|0
1661742600000|2022-08-29 03:10:00|727.77|724.97|727.27|724.47|728.27|725.47|726.52|723.72|0
1661742900000|2022-08-29 03:15:00|727.02|724.22|726.27|723.47|727.02|724.22|725.52|722.72|0
1661743200000|2022-08-29 03:20:00|726.52|723.72|726.77|723.97|727.15|724.35|725.9|723.1|0
1661743500000|2022-08-29 03:25:00|726.9|724.1|726.27|723.47|727.02|724.22|725.02|722.22|0
1661743800000|2022-08-29 03:30:00|726.02|723.22|724.52|721.72|726.77|723.97|724.02|721.22|0
1661744100000|2022-08-29 03:35:00|724.4|721.6|724.52|721.72|725.02|722.22|723.77|720.97|0
1661744400000|2022-08-29 03:40:00|724.27|721.47|725.77|722.97|726.77|723.97|724.27|721.47|0
1661744700000|2022-08-29 03:45:00|725.52|722.72|725.02|722.22|725.77|722.97|724.77|721.97|0
1661745000000|2022-08-29 03:50:00|725.27|722.47|724.27|721.47|725.27|722.47|723.77|720.97|0
1661745300000|2022-08-29 03:55:00|724.52|721.72|722.27|719.47|724.52|721.72|722.02|719.22|0
1661745600000|2022-08-29 04:00:00|721.9|719.1|720.65|717.85|722.4|719.6|720.4|717.6|0
1661745900000|2022-08-29 04:05:00|720.9|718.1|721.15|718.35|722.15|719.35|720.65|717.85|0
1661746200000|2022-08-29 04:10:00|721.4|718.6|722.65|719.85|722.9|720.1|721.4|718.6|0
1661746500000|2022-08-29 04:15:00|722.77|719.97|726.02|723.22|726.52|723.72|722.02|719.22|0
1661746800000|2022-08-29 04:20:00|726.27|723.47|726.27|723.47|728.02|725.22|725.77|722.97|0
1661747100000|2022-08-29 04:25:00|726.52|723.72|726.65|723.85|727.52|724.72|726.02|723.22|0
1661747400000|2022-08-29 04:30:00|726.77|723.97|726.27|723.47|726.77|723.97|725.02|722.22|0
1661747700000|2022-08-29 04:35:00|726.52|723.72|726.77|723.97|727.27|724.47|725.4|722.6|0
1661748000000|2022-08-29 04:40:00|726.52|723.72|726.27|723.47|726.77|723.97|726.02|723.22|0
1661748300000|2022-08-29 04:45:00|726.52|723.72|727.52|724.72|728.02|725.22|725.52|722.72|0
1661748600000|2022-08-29 04:50:00|727.77|724.97|726.52|723.72|728.27|725.47|726.52|723.72|0
1661748900000|2022-08-29 04:55:00|726.77|723.97|725.52|722.72|726.77|723.97|725.27|722.47|0
1661749200000|2022-08-29 05:00:00|725.02|722.22|724.77|721.97|725.27|722.47|723.27|720.47|0
1661749500000|2022-08-29 05:05:00|725.02|722.22|727.02|724.22|727.27|724.47|724.52|721.72|0
1661749800000|2022-08-29 05:10:00|726.52|723.72|725.27|722.47|727.65|724.85|725.02|722.22|0
1661750100000|2022-08-29 05:15:00|725.52|722.72|724.52|721.72|726.02|723.22|724.27|721.47|0
1661750400000|2022-08-29 05:20:00|724.77|721.97|725.52|722.72|726.02|723.22|724.27|721.47|0
1661750700000|2022-08-29 05:25:00|725.77|722.97|726.02|723.22|726.52|723.72|725.02|722.22|0
1661751000000|2022-08-29 05:30:00|725.77|722.97|725.65|722.85|726.77|723.97|724.27|721.47|0
1661751300000|2022-08-29 05:35:00|725.77|722.97|726.77|723.97|727.27|724.47|724.77|721.97|0
1661751600000|2022-08-29 05:40:00|727.02|724.22|729.27|726.47|729.27|726.47|726.52|723.72|0
1661751900000|2022-08-29 05:45:00|729.02|726.22|729.77|726.97|730.27|727.47|728.77|725.97|0
1661752200000|2022-08-29 05:50:00|729.52|726.72|730.77|727.97|731.52|728.72|729.52|726.72|0
1661752500000|2022-08-29 05:55:00|731.02|728.22|735.27|732.47|735.52|732.72|731.02|728.22|0
1661752800000|2022-08-29 06:00:00|734.77|731.97|731.52|728.72|734.9|732.1|729.52|726.72|0
1661753100000|2022-08-29 06:05:00|731.77|728.97|726.02|723.22|732.02|729.22|724.27|721.47|0
1661753400000|2022-08-29 06:10:00|725.77|722.97|726.77|723.97|727.02|724.22|724.52|721.72|0
1661753700000|2022-08-29 06:15:00|726.02|723.22|726.27|723.47|726.52|723.72|724.02|721.22|0
1661754000000|2022-08-29 06:20:00|726.52|723.72|726.77|723.97|728.02|725.22|725.52|722.72|0
1661754300000|2022-08-29 06:25:00|726.65|723.85|729.02|726.22|729.27|726.47|725.02|722.22|0
1661754600000|2022-08-29 06:30:00|728.77|725.97|726.27|723.47|728.77|725.97|725.52|722.72|0
1661754900000|2022-08-29 06:35:00|726.02|723.22|724.52|721.72|727.02|724.22|723.77|720.97|0
1661755200000|2022-08-29 06:40:00|724.27|721.47|723.02|720.22|724.77|721.97|722.27|719.47|0
1661755500000|2022-08-29 06:45:00|722.77|719.97|725.02|722.22|725.02|722.22|722.02|719.22|0
1661755800000|2022-08-29 06:50:00|725.27|722.47|723.52|720.72|725.27|722.47|723.52|720.72|0
1661756100000|2022-08-29 06:55:00|723.77|720.97|719.27|716.47|723.77|720.97|718.02|715.22|0
1661756400000|2022-08-29 07:00:00|719.15|716.35|712.68|709.32|720.68|717.72|711.55|708.19|0
1661756700000|2022-08-29 07:05:00|712.3|708.94|715.69|713.05|715.94|713.3|710.94|708.3|0
1661757000000|2022-08-29 07:10:00|716.07|713.43|718.1|715.9|718.47|716.27|714.19|711.55|0
1661757300000|2022-08-29 07:15:00|717.72|715.52|723.47|721.27|723.47|721.27|716.47|714.27|0
1661757600000|2022-08-29 07:20:00|723.72|721.52|729.44|726.8|732.69|730.05|723.72|721.52|0
1661757900000|2022-08-29 07:25:00|729.69|727.05|725.19|722.55|729.69|727.05|725.19|722.55|0
1661758200000|2022-08-29 07:30:00|724.94|722.3|719.44|716.8|724.94|722.3|719.19|716.55|0
1661758500000|2022-08-29 07:35:00|719.19|716.55|714.69|712.05|719.69|717.05|713.94|711.3|0
1661758800000|2022-08-29 07:40:00|714.94|712.3|721.94|719.3|722.44|719.8|714.94|712.3|0
1661759100000|2022-08-29 07:45:00|722.19|719.55|720.44|717.8|722.69|720.05|719.94|717.3|0
1661759400000|2022-08-29 07:50:00|720.19|717.55|717.94|715.3|722.19|719.55|716.69|714.05|0
1661759700000|2022-08-29 07:55:00|718.07|715.43|716.19|713.55|718.07|715.43|714.94|712.3|0
1661760000000|2022-08-29 08:00:00|716.44|713.8|720.69|718.05|721.69|719.05|714.82|712.18|0
1661760300000|2022-08-29 08:05:00|720.94|718.3|722.19|719.55|722.94|720.3|720.44|717.8|0
1661760600000|2022-08-29 08:10:00|721.94|719.3|724.07|721.43|724.44|721.8|721.94|719.3|0
1661760900000|2022-08-29 08:15:00|723.94|721.3|720.69|718.05|725.44|722.8|720.19|717.55|0
1661761200000|2022-08-29 08:20:00|720.44|717.8|724.44|721.8|724.44|721.8|717.94|715.3|0
1661761500000|2022-08-29 08:25:00|724.69|722.05|724.69|722.05|725.44|722.8|723.44|720.8|0
1661761800000|2022-08-29 08:30:00|724.94|722.3|725.44|722.8|725.94|723.3|722.69|720.05|0
1661762100000|2022-08-29 08:35:00|725.94|723.3|726.94|724.3|728.44|725.8|724.19|721.55|0
1661762400000|2022-08-29 08:40:00|727.19|724.55|726.19|723.55|729.19|726.55|725.94|723.3|0
1661762700000|2022-08-29 08:45:00|726.07|723.43|724.69|722.05|726.19|723.55|723.07|720.43|0
1661763000000|2022-08-29 08:50:00|724.44|721.8|728.69|726.05|728.82|726.18|724.19|721.55|0
1661763300000|2022-08-29 08:55:00|728.44|725.8|733.19|730.55|733.19|730.55|727.44|724.8|0
1661763600000|2022-08-29 09:00:00|732.69|730.05|733.69|731.05|734.19|731.55|731.44|728.8|0
1661763900000|2022-08-29 09:05:00|733.82|731.18|730.94|728.3|733.82|731.18|729.44|726.8|0
1661764200000|2022-08-29 09:10:00|730.69|728.05|727.19|724.55|730.94|728.3|727.19|724.55|0
1661764500000|2022-08-29 09:15:00|726.69|724.05|730.19|727.55|730.57|727.93|726.44|723.8|0
1661764800000|2022-08-29 09:20:00|729.94|727.3|729.19|726.55|730.69|728.05|727.94|725.3|0
1661765100000|2022-08-29 09:25:00|729.44|726.8|728.69|726.05|729.82|727.18|726.44|723.8|0
1661765400000|2022-08-29 09:30:00|728.94|726.3|730.94|728.3|731.69|729.05|727.44|724.8|0
1661765700000|2022-08-29 09:35:00|730.69|728.05|733.19|730.55|733.44|730.8|729.69|727.05|0
1661766000000|2022-08-29 09:40:00|733.44|730.8|732.19|729.55|733.57|730.93|731.69|729.05|0
1661766300000|2022-08-29 09:45:00|732.69|730.05|735.19|732.55|735.69|733.05|732.44|729.8|0
1661766600000|2022-08-29 09:50:00|734.94|732.3|732.69|730.05|735.44|732.8|732.19|729.55|0
1661766900000|2022-08-29 09:55:00|732.44|729.8|728.07|725.43|732.44|729.8|726.94|724.3|0
1661767200000|2022-08-29 10:00:00|728.19|725.55|728.32|725.68|728.94|726.3|726.69|724.05|0
1661767500000|2022-08-29 10:05:00|728.19|725.55|728.94|726.3|729.69|727.05|727.94|725.3|0
1661767800000|2022-08-29 10:10:00|729.19|726.55|732.19|729.55|733.19|730.55|727.94|725.3|0
1661768100000|2022-08-29 10:15:00|732.44|729.8|729.44|726.8|732.69|730.05|728.94|726.3|0
1661768400000|2022-08-29 10:20:00|729.69|727.05|727.69|725.05|730.44|727.8|727.19|724.55|0
1661768700000|2022-08-29 10:25:00|727.44|724.8|730.44|727.8|732.19|729.55|727.19|724.55|0
1661769000000|2022-08-29 10:30:00|730.19|727.55|725.69|723.05|730.19|727.55|725.44|722.8|0
1661769300000|2022-08-29 10:35:00|725.44|722.8|726.69|724.05|728.69|726.05|724.94|722.3|0
1661769600000|2022-08-29 10:40:00|726.44|723.8|727.94|725.3|727.94|725.3|725.44|722.8|0
1661769900000|2022-08-29 10:45:00|727.44|724.8|726.44|723.8|727.44|724.8|725.44|722.8|0
1661770200000|2022-08-29 10:50:00|726.19|723.55|724.94|722.3|727.69|725.05|724.94|722.3|0
1661770500000|2022-08-29 10:55:00|725.19|722.55|730.94|728.3|731.19|728.55|725.19|722.55|0
1661770800000|2022-08-29 11:00:00|730.44|727.8|731.94|729.3|732.19|729.55|729.32|726.68|0
1661771100000|2022-08-29 11:05:00|731.69|729.05|734.94|732.3|735.69|733.05|731.69|729.05|0
1661771400000|2022-08-29 11:10:00|734.69|732.05|732.44|729.8|735.57|732.93|732.44|729.8|0
1661771700000|2022-08-29 11:15:00|732.69|730.05|733.94|731.3|734.69|732.05|731.44|728.8|0
1661772000000|2022-08-29 11:20:00|733.69|731.05|731.19|728.55|734.44|731.8|730.82|728.18|0
1661772300000|2022-08-29 11:25:00|731.44|728.8|733.44|730.8|733.69|731.05|730.94|728.3|0
1661772600000|2022-08-29 11:30:00|732.94|730.3|733.22|731.02|734.44|731.8|730.72|728.52|0
1661772900000|2022-08-29 11:35:00|733.47|731.27|731.22|729.02|733.47|731.27|730.47|728.27|0
1661773200000|2022-08-29 11:40:00|730.97|728.77|731.47|729.27|732.22|730.02|729.47|727.27|0
1661773500000|2022-08-29 11:45:00|731.72|729.52|728.22|726.02|731.72|729.52|727.97|725.77|0
1661773800000|2022-08-29 11:50:00|727.72|725.52|730.22|728.02|730.72|728.52|727.72|725.52|0
1661774100000|2022-08-29 11:55:00|729.97|727.77|726.97|724.77|729.97|727.77|726.97|724.77|0
1661774400000|2022-08-29 12:00:00|727.47|725.27|728.72|726.52|730.22|728.02|727.22|725.02|0
1661774700000|2022-08-29 12:05:00|728.22|726.02|729.72|727.52|729.72|727.52|726.72|724.52|0
1661775000000|2022-08-29 12:10:00|729.47|727.27|731.47|729.27|732.47|730.27|729.47|727.27|0
1661775300000|2022-08-29 12:15:00|731.22|729.02|729.47|727.27|731.97|729.77|729.22|727.02|0
1661775600000|2022-08-29 12:20:00|728.72|726.52|726.72|724.52|728.72|726.52|726.47|724.27|0
1661775900000|2022-08-29 12:25:00|726.47|724.27|723.97|721.77|726.47|724.27|723.97|721.77|0
1661776200000|2022-08-29 12:30:00|724.22|722.02|720.47|718.27|724.47|722.27|720.22|718.02|0
1661776500000|2022-08-29 12:35:00|720.22|718.02|721.22|719.02|722.72|720.52|717.47|715.27|0
1661776800000|2022-08-29 12:40:00|720.97|718.77|724.19|721.55|724.69|722.05|720.97|718.77|0
1661777100000|2022-08-29 12:45:00|723.94|721.3|723.69|721.05|724.19|721.55|721.69|719.05|0
1661777400000|2022-08-29 12:50:00|723.44|720.8|725.19|722.55|725.69|723.05|722.44|719.8|0
1661777700000|2022-08-29 12:55:00|725.44|722.8|725.69|723.05|725.94|723.3|723.94|721.3|0
1661778000000|2022-08-29 13:00:00|725.44|722.8|725.19|722.55|726.69|724.05|723.69|721.05|0
1661778300000|2022-08-29 13:05:00|724.69|722.05|722.69|720.05|724.94|722.3|722.32|719.68|0
1661778600000|2022-08-29 13:10:00|722.44|719.8|726.19|723.55|727.44|724.8|720.69|718.05|0
1661778900000|2022-08-29 13:15:00|725.94|723.3|722.19|719.55|726.94|724.3|721.44|718.8|0
1661779200000|2022-08-29 13:20:00|721.94|719.3|720.19|717.55|722.19|719.55|719.44|716.8|0
1661779500000|2022-08-29 13:25:00|720.44|717.8|722.94|720.3|723.44|720.8|720.44|717.8|0
1661779800000|2022-08-29 13:30:00|724.44|721.8|714.72|712.52|729.72|727.52|713.72|711.52|0
1661780100000|2022-08-29 13:35:00|713.47|711.27|715.72|713.52|717.47|715.27|709.97|707.77|0
1661780400000|2022-08-29 13:40:00|716.47|714.27|714.22|712.02|716.72|714.52|707.72|705.52|0
1661780700000|2022-08-29 13:45:00|714.47|712.27|718.97|716.77|721.47|719.27|712.97|710.77|0
1661781000000|2022-08-29 13:50:00|718.72|716.52|712.97|710.77|718.72|716.52|709.97|707.77|0
1661781300000|2022-08-29 13:55:00|712.47|710.27|715.97|713.77|716.97|714.77|703.97|701.77|0
1661781600000|2022-08-29 14:00:00|716.97|714.77|718.22|716.02|719.97|717.77|715.22|713.02|0
1661781900000|2022-08-29 14:05:00|718.47|716.27|715.47|713.27|720.22|718.02|712.97|710.77|0
1661782200000|2022-08-29 14:10:00|715.72|713.52|713.22|711.02|716.72|714.52|708.72|706.52|0
1661782500000|2022-08-29 14:15:00|713.72|711.52|703.72|701.52|714.22|712.02|702.22|700.02|0
1661782800000|2022-08-29 14:20:00|704.22|702.02|703.97|701.77|705.72|703.52|701.22|699.02|0
1661783100000|2022-08-29 14:25:00|704.47|702.27|711.22|709.02|711.22|709.02|701.97|699.77|0
1661783400000|2022-08-29 14:30:00|711.97|709.77|716.72|714.52|718.22|716.02|706.22|704.02|0
1661783700000|2022-08-29 14:35:00|716.22|714.02|723.72|721.52|724.72|722.52|715.72|713.52|0
1661784000000|2022-08-29 14:40:00|723.97|721.77|722.22|720.02|727.72|725.52|721.22|719.02|0
1661784300000|2022-08-29 14:45:00|721.22|719.02|723.97|721.77|726.22|724.02|720.22|718.02|0
1661784600000|2022-08-29 14:50:00|722.72|720.52|730.72|728.52|732.97|730.77|722.72|720.52|0
1661784900000|2022-08-29 14:55:00|730.97|728.77|730.97|728.77|733.97|731.77|729.72|727.52|0
1661785200000|2022-08-29 15:00:00|732.22|730.02|724.22|722.02|732.22|730.02|722.72|720.52|0
1661785500000|2022-08-29 15:05:00|724.72|722.52|726.97|724.77|732.72|730.52|723.72|721.52|0
1661785800000|2022-08-29 15:10:00|726.85|724.65|728.22|726.02|731.97|729.77|725.72|723.52|0
1661786100000|2022-08-29 15:15:00|728.97|726.77|725.47|723.27|728.97|726.77|724.22|722.02|0
1661786400000|2022-08-29 15:20:00|725.22|723.02|721.22|719.02|726.97|724.77|719.22|717.02|0
1661786700000|2022-08-29 15:25:00|720.97|718.77|723.97|721.77|724.97|722.77|718.72|716.52|0
1661787000000|2022-08-29 15:30:00|723.72|721.52|715.72|713.52|726.97|724.77|713.97|711.77|0
1661787300000|2022-08-29 15:35:00|715.6|713.4|715.97|713.77|719.47|717.27|710.72|708.52|0
1661787600000|2022-08-29 15:40:00|716.72|714.52|724.47|722.27|724.47|722.27|716.47|714.27|0
1661787900000|2022-08-29 15:45:00|723.97|721.77|715.72|713.52|724.97|722.77|715.47|713.27|0
1661788200000|2022-08-29 15:50:00|715.47|713.27|714.22|712.02|717.72|715.52|713.22|711.02|0
1661788500000|2022-08-29 15:55:00|713.97|711.77|711.97|709.77|714.72|712.52|710.47|708.27|0
1661788800000|2022-08-29 16:00:00|711.47|709.27|703.97|701.77|712.22|710.02|703.85|701.65|0
1661789100000|2022-08-29 16:05:00|704.47|702.27|705.97|703.77|707.22|705.02|702.22|700.02|0
1661789400000|2022-08-29 16:10:00|706.22|704.02|706.72|704.52|709.47|707.27|703.22|701.02|0
1661789700000|2022-08-29 16:15:00|706.97|704.77|704.72|702.52|706.97|704.77|701.22|699.02|0
1661790000000|2022-08-29 16:20:00|704.97|702.77|707.72|705.52|708.22|706.02|703.47|701.27|0
1661790300000|2022-08-29 16:25:00|707.47|705.27|706.97|704.77|708.97|706.77|704.97|702.77|0
1661790600000|2022-08-29 16:30:00|707.22|705.02|712.97|710.77|713.72|711.52|706.97|704.77|0
1661790900000|2022-08-29 16:35:00|713.22|711.02|710.97|708.77|714.47|712.27|710.22|708.02|0
1661791200000|2022-08-29 16:40:00|711.22|709.02|706.72|704.52|711.22|709.02|706.47|704.27|0
1661791500000|2022-08-29 16:45:00|706.22|704.02|697.97|695.77|707.97|705.77|697.47|695.27|0
1661791800000|2022-08-29 16:50:00|698.47|696.27|694.47|692.27|698.97|696.77|692.72|690.52|0
1661792100000|2022-08-29 16:55:00|694.72|692.52|699.22|697.02|699.72|697.52|694.72|692.52|0
1661792400000|2022-08-29 17:00:00|698.97|696.77|698.22|696.02|698.97|696.77|694.22|692.02|0
1661792700000|2022-08-29 17:05:00|697.97|695.77|695.97|693.77|698.22|696.02|693.72|691.52|0
1661793000000|2022-08-29 17:10:00|695.72|693.52|697.97|695.77|700.72|698.52|694.72|692.52|0
1661793300000|2022-08-29 17:15:00|698.47|696.27|704.72|702.52|706.72|704.52|698.22|696.02|0
1661793600000|2022-08-29 17:20:00|704.47|702.27|705.22|703.02|706.6|704.4|702.22|700.02|0
1661793900000|2022-08-29 17:25:00|704.97|702.77|700.72|698.52|706.47|704.27|700.72|698.52|0
1661794200000|2022-08-29 17:30:00|701.97|699.77|696.47|694.27|701.97|699.77|696.47|694.27|0
1661794500000|2022-08-29 17:35:00|696.72|694.52|696.97|694.77|697.97|695.77|694.72|692.52|0
1661794800000|2022-08-29 17:40:00|697.22|695.02|690.47|688.27|698.72|696.52|689.72|687.52|0
1661795100000|2022-08-29 17:45:00|689.97|687.77|696.72|694.52|696.97|694.77|687.22|685.02|0
1661795400000|2022-08-29 17:50:00|697.22|695.02|696.72|694.52|697.47|695.27|694.22|692.02|0
1661795700000|2022-08-29 17:55:00|696.47|694.27|694.72|692.52|697.22|695.02|693.22|691.02|0
1661796000000|2022-08-29 18:00:00|694.47|692.27|699.47|697.27|699.72|697.52|694.22|692.02|0
1661796300000|2022-08-29 18:05:00|699.22|697.02|699.22|697.02|700.22|698.02|695.72|693.52|0
1661796600000|2022-08-29 18:10:00|700.22|698.02|702.47|700.27|702.97|700.77|697.97|695.77|0
1661796900000|2022-08-29 18:15:00|702.97|700.77|706.47|704.27|707.22|705.02|702.47|700.27|0
1661797200000|2022-08-29 18:20:00|706.22|704.02|705.97|703.77|707.97|705.77|705.47|703.27|0
1661797500000|2022-08-29 18:25:00|705.6|703.4|705.22|703.02|705.6|703.4|701.97|699.77|0
1661797800000|2022-08-29 18:30:00|704.97|702.77|699.97|697.77|705.22|703.02|699.72|697.52|0
1661798100000|2022-08-29 18:35:00|699.72|697.52|698.47|696.27|699.72|697.52|695.97|693.77|0
1661798400000|2022-08-29 18:40:00|698.22|696.02|696.22|694.02|698.47|696.27|695.72|693.52|0
1661798700000|2022-08-29 18:45:00|696.47|694.27|698.47|696.27|699.22|697.02|696.22|694.02|0
1661799000000|2022-08-29 18:50:00|699.22|697.02|702.22|700.02|702.72|700.52|698.47|696.27|0
1661799300000|2022-08-29 18:55:00|701.72|699.52|699.22|697.02|708.72|706.52|698.47|696.27|0
1661799600000|2022-08-29 19:00:00|699.72|697.52|693.97|691.77|699.72|697.52|689.72|687.52|0
1661799900000|2022-08-29 19:05:00|694.22|692.02|697.22|695.02|700.22|698.02|693.97|691.77|0
1661800200000|2022-08-29 19:10:00|696.72|694.52|693.97|691.77|699.97|697.77|692.97|690.77|0
1661800500000|2022-08-29 19:15:00|694.22|692.02|697.72|695.52|698.47|696.27|691.97|689.77|0
1661800800000|2022-08-29 19:20:00|698.22|696.02|698.72|696.52|700.47|698.27|697.72|695.52|0
1661801100000|2022-08-29 19:25:00|698.97|696.77|704.22|702.02|704.72|702.52|698.97|696.77|0
1661801400000|2022-08-29 19:30:00|704.72|702.52|702.97|700.77|707.22|705.02|701.22|699.02|0
1661801700000|2022-08-29 19:35:00|702.47|700.27|699.72|697.52|703.47|701.27|699.47|697.27|0
1661802000000|2022-08-29 19:40:00|699.97|697.77|699.97|697.77|703.22|701.02|698.22|696.02|0
1661802300000|2022-08-29 19:45:00|700.72|698.52|705.97|703.77|707.97|705.77|700.72|698.52|0
1661802600000|2022-08-29 19:50:00|708.22|706.02|712.22|710.02|714.47|712.27|705.97|703.77|0
1661802900000|2022-08-29 19:55:00|712.47|710.27|719.47|717.27|721.22|719.02|712.47|710.27|0
1661803200000|2022-08-29 20:00:00|719.1|716.9|718.1|715.9|720.85|718.65|716.6|714.4|0
1661803500000|2022-08-29 20:05:00|717.85|715.65|720.85|718.65|720.85|718.65|717.85|715.65|0
1661803800000|2022-08-29 20:10:00|720.6|718.4|719.85|717.65|720.6|718.4|718.85|716.65|0
1661804100000|2022-08-29 20:15:00|720.15|717.35|720.65|717.85|721.4|718.6|719.65|716.85|0
1661804400000|2022-08-29 20:20:00|720.4|717.6|721.15|718.35|721.15|718.35|719.9|717.1|0
1661804700000|2022-08-29 20:25:00|721.4|718.6|721.15|718.35|721.4|718.6|720.4|717.6|0
1661805000000|2022-08-29 20:30:00|720.9|718.1|720.4|717.6|721.4|718.6|720.4|717.6|0
1661805300000|2022-08-29 20:35:00|720.15|717.35|719.4|716.6|720.65|717.85|719.4|716.6|0
1661805600000|2022-08-29 20:40:00|719.65|716.85|717.9|715.1|719.9|717.1|717.65|714.85|0
1661805900000|2022-08-29 20:45:00|717.65|714.85|716.4|713.6|717.9|715.1|716.15|713.35|0
1661806200000|2022-08-29 20:50:00|716.15|713.35|716.4|713.6|716.65|713.85|715.9|713.1|0
1661806500000|2022-08-29 20:55:00|715.9|713.1|715.65|712.85|716.4|713.6|715.65|712.85|0
1661806800000|2022-08-29 21:00:00|715.87|713.07|716.13|713.33|716.35|713.55|715.76|712.96|0
1661807100000|2022-08-29 21:05:00|716.38|713.58|716.57|713.77|716.64|713.84|716.27|713.47|0
1661807400000|2022-08-29 21:10:00|716.64|713.84|716.71|713.91|716.71|713.91|716.35|713.55|0
1661807700000|2022-08-29 21:15:00|716.68|713.88|716.75|713.95|716.86|714.06|716.57|713.77|0
1661808000000|2022-08-29 21:20:00|716.68|713.88|716.24|713.44|716.68|713.88|716.24|713.44|0
1661808300000|2022-08-29 21:25:00|716.13|713.33|716.27|713.47|716.42|713.62|716.13|713.33|0
1661808600000|2022-08-29 21:30:00|716.2|713.4|716.27|713.47|716.46|713.66|716.2|713.4|0
1661808900000|2022-08-29 21:35:00|716.24|713.44|716.24|713.44|716.35|713.55|716.24|713.44|0
1661809200000|2022-08-29 21:40:00|716.27|713.47|716.42|713.62|716.64|713.84|716.02|713.22|0
1661809500000|2022-08-29 21:45:00|716.35|713.55|716.79|713.99|716.79|713.99|716.31|713.51|0
1661809800000|2022-08-29 21:50:00|716.93|714.13|716.6|713.8|716.93|714.13|716.57|713.77|0
1661810100000|2022-08-29 21:55:00|716.64|713.84|716.42|713.62|716.79|713.99|716.2|713.4|0
1661810400000|2022-08-29 22:00:00|715.65|712.85|714.52|711.72|716.27|713.47|714.52|711.72|0
1661810700000|2022-08-29 22:05:00|714.27|711.47|715.15|712.35|715.77|712.97|713.77|710.97|0
1661811000000|2022-08-29 22:10:00|715.02|712.22|715.52|712.72|715.77|712.97|714.02|711.22|0
1661811300000|2022-08-29 22:15:00|715.27|712.47|715.02|712.22|715.27|712.47|714.52|711.72|0
1661811600000|2022-08-29 22:20:00|716.02|713.22|715.77|712.97|716.77|713.97|715.27|712.47|0
1661811900000|2022-08-29 22:25:00|715.9|713.1|717.27|714.47|717.27|714.47|715.02|712.22|0
1661812200000|2022-08-29 22:30:00|716.77|713.97|716.52|713.72|717.52|714.72|716.27|713.47|0
1661812500000|2022-08-29 22:35:00|716.77|713.97|716.77|713.97|717.02|714.22|716.52|713.72|0
1661812800000|2022-08-29 22:40:00|716.52|713.72|716.52|713.72|716.77|713.97|716.52|713.72|0
1661813100000|2022-08-29 22:45:00|716.77|713.97|716.77|713.97|716.77|713.97|716.27|713.47|0
1661813400000|2022-08-29 22:50:00|717.02|714.22|717.02|714.22|717.27|714.47|716.52|713.72|0
1661813700000|2022-08-29 22:55:00|717.27|714.47|716.77|713.97|717.27|714.47|716.77|713.97|0
1661814000000|2022-08-29 23:00:00|716.52|713.72|716.77|713.97|716.77|713.97|716.02|713.22|0
1661814300000|2022-08-29 23:05:00|717.02|714.22|718.27|715.47|719.27|716.47|717.02|714.22|0
1661814600000|2022-08-29 23:10:00|718.02|715.22|717.52|714.72|718.52|715.72|717.27|714.47|0
1661814900000|2022-08-29 23:15:00|717.77|714.97|717.02|714.22|717.77|714.97|716.52|713.72|0
1661815200000|2022-08-29 23:20:00|716.77|713.97|715.52|712.72|716.77|713.97|715.52|712.72|0
1661815500000|2022-08-29 23:25:00|715.02|712.22|715.02|712.22|715.27|712.47|714.52|711.72|0
1661815800000|2022-08-29 23:30:00|714.9|712.1|715.02|712.22|716.02|713.22|714.52|711.72|0
1661816100000|2022-08-29 23:35:00|714.77|711.97|714.27|711.47|715.02|712.22|713.77|710.97|0
1661816400000|2022-08-29 23:40:00|714.02|711.22|710.77|707.97|714.02|711.22|710.52|707.72|0
1661816700000|2022-08-29 23:45:00|711.02|708.22|710.52|707.72|711.02|708.22|708.27|705.47|0
1661817000000|2022-08-29 23:50:00|710.27|707.47|711.27|708.47|711.52|708.72|709.52|706.72|0
1661817300000|2022-08-29 23:55:00|711.02|708.22|710.02|707.22|711.02|708.22|708.77|705.97|0
1661817600000|2022-08-30 00:00:00|709.77|706.97|714.02|711.22|714.52|711.72|708.77|705.97|0
1661817900000|2022-08-30 00:05:00|713.77|710.97|712.77|709.97|713.77|710.97|710.52|707.72|0
1661818200000|2022-08-30 00:10:00|712.52|709.72|715.02|712.22|715.27|712.47|711.52|708.72|0
1661818500000|2022-08-30 00:15:00|714.77|711.97|718.02|715.22|718.02|715.22|712.52|709.72|0
1661818800000|2022-08-30 00:20:00|717.77|714.97|718.27|715.47|720.02|717.22|717.77|714.97|0
1661819100000|2022-08-30 00:25:00|718.77|715.97|718.27|715.47|719.27|716.47|717.52|714.72|0
1661819400000|2022-08-30 00:30:00|718.52|715.72|720.52|717.72|721.02|718.22|717.52|714.72|0
1661819700000|2022-08-30 00:35:00|720.77|717.97|723.27|720.47|724.27|721.47|720.77|717.97|0
1661820000000|2022-08-30 00:40:00|723.52|720.72|721.52|718.72|723.77|720.97|721.15|718.35|0
1661820300000|2022-08-30 00:45:00|721.27|718.47|719.27|716.47|721.52|718.72|718.27|715.47|0
1661820600000|2022-08-30 00:50:00|719.02|716.22|717.77|714.97|719.27|716.47|717.27|714.47|0
1661820900000|2022-08-30 00:55:00|717.52|714.72|717.27|714.47|718.52|715.72|716.77|713.97|0
1661821200000|2022-08-30 01:00:00|717.52|714.72|717.52|714.72|718.02|715.22|716.9|714.1|0
1661821500000|2022-08-30 01:05:00|717.27|714.47|714.02|711.22|717.27|714.47|714.02|711.22|0
1661821800000|2022-08-30 01:10:00|714.27|711.47|714.02|711.22|715.02|712.22|713.27|710.47|0
1661822100000|2022-08-30 01:15:00|713.9|711.1|712.02|709.22|714.27|711.47|711.52|708.72|0
1661822400000|2022-08-30 01:20:00|711.9|709.1|711.02|708.22|712.02|709.22|710.02|707.22|0
1661822700000|2022-08-30 01:25:00|710.77|707.97|711.77|708.97|712.77|709.97|710.52|707.72|0
1661823000000|2022-08-30 01:30:00|712.27|709.47|713.52|710.72|714.52|711.72|712.02|709.22|0
1661823300000|2022-08-30 01:35:00|713.65|710.85|713.77|710.97|713.77|710.97|712.52|709.72|0
1661823600000|2022-08-30 01:40:00|713.52|710.72|716.52|713.72|717.27|714.47|713.27|710.47|0
1661823900000|2022-08-30 01:45:00|716.65|713.85|719.02|716.22|719.02|716.22|716.27|713.47|0
1661824200000|2022-08-30 01:50:00|718.77|715.97|719.77|716.97|722.02|719.22|718.77|715.97|0
1661824500000|2022-08-30 01:55:00|719.52|716.72|720.27|717.47|720.77|717.97|718.77|715.97|0
1661824800000|2022-08-30 02:00:00|720.52|717.72|722.9|720.1|723.52|720.72|719.77|716.97|0
1661825100000|2022-08-30 02:05:00|723.02|720.22|721.02|718.22|723.27|720.47|720.77|717.97|0
1661825400000|2022-08-30 02:10:00|720.9|718.1|720.52|717.72|721.52|718.72|719.52|716.72|0
1661825700000|2022-08-30 02:15:00|720.77|717.97|720.02|717.22|724.02|721.22|720.02|717.22|0
1661826000000|2022-08-30 02:20:00|719.77|716.97|717.77|714.97|720.27|717.47|717.77|714.97|0
1661826300000|2022-08-30 02:25:00|718.02|715.22|718.52|715.72|719.52|716.72|717.77|714.97|0
1661826600000|2022-08-30 02:30:00|718.65|715.85|718.52|715.72|720.02|717.22|718.02|715.22|0
1661826900000|2022-08-30 02:35:00|718.27|715.47|716.9|714.1|718.77|715.97|716.52|713.72|0
1661827200000|2022-08-30 02:40:00|716.52|713.72|717.27|714.47|717.77|714.97|716.02|713.22|0
1661827500000|2022-08-30 02:45:00|717.9|715.1|716.02|713.22|718.52|715.72|716.02|713.22|0
1661827800000|2022-08-30 02:50:00|715.77|712.97|715.02|712.22|716.52|713.72|714.52|711.72|0
1661828100000|2022-08-30 02:55:00|714.77|711.97|715.02|712.22|715.77|712.97|714.27|711.47|0
1661828400000|2022-08-30 03:00:00|715.27|712.47|715.52|712.72|716.02|713.22|715.27|712.47|0
1661828700000|2022-08-30 03:05:00|715.77|712.97|716.27|713.47|716.9|714.1|715.77|712.97|0
1661829000000|2022-08-30 03:10:00|716.52|713.72|717.27|714.47|717.27|714.47|716.02|713.22|0
1661829300000|2022-08-30 03:15:00|717.52|714.72|717.52|714.72|718.02|715.22|716.27|713.47|0
1661829600000|2022-08-30 03:20:00|717.27|714.47|714.77|711.97|717.27|714.47|714.27|711.47|0
1661829900000|2022-08-30 03:25:00|714.52|711.72|714.02|711.22|715.27|712.47|714.02|711.22|0
1661830200000|2022-08-30 03:30:00|713.77|710.97|714.77|711.97|715.02|712.22|713.65|710.85|0
1661830500000|2022-08-30 03:35:00|714.65|711.85|713.65|710.85|714.65|711.85|712.27|709.47|0
1661830800000|2022-08-30 03:40:00|713.52|710.72|711.27|708.47|713.52|710.72|710.27|707.47|0
1661831100000|2022-08-30 03:45:00|711.02|708.22|711.52|708.72|711.77|708.97|710.77|707.97|0
1661831400000|2022-08-30 03:50:00|711.77|708.97|710.77|707.97|712.27|709.47|710.77|707.97|0
1661831700000|2022-08-30 03:55:00|710.52|707.72|710.02|707.22|711.27|708.47|710.02|707.22|0
1661832000000|2022-08-30 04:00:00|710.27|707.47|710.27|707.47|710.77|707.97|709.65|706.85|0
1661832300000|2022-08-30 04:05:00|710.52|707.72|710.9|708.1|711.02|708.22|710.52|707.72|0
1661832600000|2022-08-30 04:10:00|711.02|708.22|710.52|707.72|711.15|708.35|710.02|707.22|0
1661832900000|2022-08-30 04:15:00|710.77|707.97|707.27|704.47|711.02|708.22|707.27|704.47|0
1661833200000|2022-08-30 04:20:00|707.52|704.72|706.77|703.97|707.52|704.72|704.77|701.97|0
1661833500000|2022-08-30 04:25:00|706.52|703.72|705.77|702.97|706.77|703.97|705.77|702.97|0
1661833800000|2022-08-30 04:30:00|706.02|703.22|704.15|701.35|706.02|703.22|703.9|701.1|0
1661834100000|2022-08-30 04:35:00|704.27|701.47|702.77|699.97|705.27|702.47|702.77|699.97|0
1661834400000|2022-08-30 04:40:00|703.02|700.22|705.02|702.22|705.02|702.22|702.9|700.1|0
1661834700000|2022-08-30 04:45:00|704.9|702.1|704.77|701.97|705.02|702.22|704.02|701.22|0
1661835000000|2022-08-30 04:50:00|704.9|702.1|706.52|703.72|706.52|703.72|704.9|702.1|0
1661835300000|2022-08-30 04:55:00|706.65|703.85|706.02|703.22|706.9|704.1|705.77|702.97|0
1661835600000|2022-08-30 05:00:00|705.77|702.97|708.02|705.22|708.02|705.22|705.52|702.72|0
1661835900000|2022-08-30 05:05:00|707.77|704.97|706.27|703.47|708.02|705.22|706.27|703.47|0
1661836200000|2022-08-30 05:10:00|706.15|703.35|705.02|702.22|707.27|704.47|705.02|702.22|0
1661836500000|2022-08-30 05:15:00|704.77|701.97|706.77|703.97|707.52|704.72|704.77|701.97|0
1661836800000|2022-08-30 05:20:00|707.02|704.22|707.02|704.22|708.27|705.47|706.02|703.22|0
1661837100000|2022-08-30 05:25:00|707.27|704.47|709.15|706.35|709.52|706.72|707.27|704.47|0
1661837400000|2022-08-30 05:30:00|709.27|706.47|708.02|705.22|709.52|706.72|707.77|704.97|0
1661837700000|2022-08-30 05:35:00|707.77|704.97|707.77|704.97|708.77|705.97|707.27|704.47|0
1661838000000|2022-08-30 05:40:00|707.52|704.72|708.27|705.47|709.02|706.22|706.77|703.97|0
1661838300000|2022-08-30 05:45:00|708.02|705.22|709.27|706.47|709.27|706.47|708.02|705.22|0
1661838600000|2022-08-30 05:50:00|709.4|706.6|708.9|706.1|710.52|707.72|708.77|705.97|0
1661838900000|2022-08-30 05:55:00|708.77|705.97|706.77|703.97|708.9|706.1|706.52|703.72|0
1661839200000|2022-08-30 06:00:00|706.9|704.1|708.52|705.72|709.52|706.72|705.77|702.97|0
1661839500000|2022-08-30 06:05:00|708.77|705.97|709.9|707.1|710.02|707.22|707.27|704.47|0
1661839800000|2022-08-30 06:10:00|709.52|706.72|709.65|706.85|711.15|708.35|708.52|705.72|0
1661840100000|2022-08-30 06:15:00|709.77|706.97|710.02|707.22|712.27|709.47|709.02|706.22|0
1661840400000|2022-08-30 06:20:00|709.77|706.97|706.52|703.72|710.4|707.6|706.52|703.72|0
1661840700000|2022-08-30 06:25:00|706.65|703.85|707.52|704.72|708.52|705.72|706.65|703.85|0
1661841000000|2022-08-30 06:30:00|707.77|704.97|709.52|706.72|709.52|706.72|706.77|703.97|0
1661841300000|2022-08-30 06:35:00|709.77|706.97|710.02|707.22|711.52|708.72|709.02|706.22|0
1661841600000|2022-08-30 06:40:00|709.77|706.97|706.27|703.47|710.02|707.22|705.27|702.47|0
1661841900000|2022-08-30 06:45:00|706.52|703.72|708.27|705.47|708.77|705.97|705.52|702.72|0
1661842200000|2022-08-30 06:50:00|708.02|705.22|708.65|705.85|710.77|707.97|708.02|705.22|0
1661842500000|2022-08-30 06:55:00|708.52|705.72|706.27|703.47|708.52|705.72|704.77|701.97|0
1661842800000|2022-08-30 07:00:00|707.02|704.22|706.27|703.47|708.77|705.97|705.02|702.22|0
1661843100000|2022-08-30 07:05:00|706.35|704.15|703.22|701.02|708.97|706.77|701.97|699.77|0
1661843400000|2022-08-30 07:10:00|702.72|700.52|702.22|700.02|704.72|702.52|701.47|699.27|0
1661843700000|2022-08-30 07:15:00|701.97|699.77|698.35|696.15|703.22|701.02|696.97|694.77|0
1661844000000|2022-08-30 07:20:00|697.85|695.65|698.6|696.4|699.97|697.77|697.47|695.27|0
1661844300000|2022-08-30 07:25:00|698.47|696.27|699.1|696.9|700.72|698.52|697.72|695.52|0
1661844600000|2022-08-30 07:30:00|699.72|697.52|694.22|692.02|699.97|697.77|693.97|691.77|0
1661844900000|2022-08-30 07:35:00|693.47|691.27|693.72|691.52|695.22|693.02|692.6|690.4|0
1661845200000|2022-08-30 07:40:00|693.97|691.77|691.22|689.02|694.47|692.27|691.22|689.02|0
1661845500000|2022-08-30 07:45:00|690.97|688.77|688.97|686.77|693.47|691.27|688.97|686.77|0
1661845800000|2022-08-30 07:50:00|689.22|687.02|690.97|688.77|690.97|688.77|687.72|685.52|0
1661846100000|2022-08-30 07:55:00|690.72|688.52|692.97|690.77|693.97|691.77|690.72|688.52|0
1661846400000|2022-08-30 08:00:00|693.35|691.15|682.97|680.77|693.35|691.15|680.72|678.52|0
1661846700000|2022-08-30 08:05:00|683.35|681.15|681.1|678.9|683.47|681.27|680.47|678.27|0
1661847000000|2022-08-30 08:10:00|680.97|678.77|681.97|679.77|681.97|679.77|680.22|678.02|0
1661847300000|2022-08-30 08:15:00|681.72|679.52|678.72|676.52|681.72|679.52|678.72|676.52|0
1661847600000|2022-08-30 08:20:00|678.6|676.4|683.47|681.27|683.47|681.27|678.6|676.4|0
1661847900000|2022-08-30 08:25:00|683.72|681.52|681.47|679.27|683.72|681.52|680.97|678.77|0
1661848200000|2022-08-30 08:30:00|681.22|679.02|684.97|682.77|685.22|683.02|681.22|679.02|0
1661848500000|2022-08-30 08:35:00|684.72|682.52|685.47|683.27|685.97|683.77|684.47|682.27|0
1661848800000|2022-08-30 08:40:00|685.72|683.52|685.97|683.77|686.72|684.52|685.47|683.27|0
1661849100000|2022-08-30 08:45:00|686.22|684.02|686.22|684.02|686.72|684.52|685.22|683.02|0
1661849400000|2022-08-30 08:50:00|686.47|684.27|686.22|684.02|686.72|684.52|684.47|682.27|0
1661849700000|2022-08-30 08:55:00|685.72|683.52|685.97|683.77|686.47|684.27|685.47|683.27|0
1661850000000|2022-08-30 09:00:00|685.72|683.52|687.72|685.52|688.22|686.02|684.85|682.65|0
1661850300000|2022-08-30 09:05:00|687.47|685.27|688.97|686.77|688.97|686.77|687.47|685.27|0
1661850600000|2022-08-30 09:10:00|688.72|686.52|688.72|686.52|689.47|687.27|687.97|685.77|0
1661850900000|2022-08-30 09:15:00|688.47|686.27|690.22|688.02|691.22|689.02|687.97|685.77|0
1661851200000|2022-08-30 09:20:00|690.47|688.27|687.47|685.27|690.72|688.52|686.97|684.77|0
1661851500000|2022-08-30 09:25:00|687.22|685.02|687.6|685.4|688.6|686.4|686.72|684.52|0
1661851800000|2022-08-30 09:30:00|687.47|685.27|682.72|680.52|687.97|685.77|682.22|680.02|0
1661852100000|2022-08-30 09:35:00|682.47|680.27|682.72|680.52|683.47|681.27|681.97|679.77|0
1661852400000|2022-08-30 09:40:00|682.6|680.4|683.72|681.52|684.22|682.02|682.47|680.27|0
1661852700000|2022-08-30 09:45:00|683.85|681.65|685.72|683.52|686.47|684.27|683.72|681.52|0
1661853000000|2022-08-30 09:50:00|685.85|683.65|683.22|681.02|686.22|684.02|683.22|681.02|0
1661853300000|2022-08-30 09:55:00|682.97|680.77|684.22|682.02|684.72|682.52|682.85|680.65|0
1661853600000|2022-08-30 10:00:00|684.47|682.27|684.47|682.27|685.97|683.77|683.72|681.52|0
1661853900000|2022-08-30 10:05:00|684.72|682.52|680.97|678.77|684.72|682.52|680.22|678.02|0
1661854200000|2022-08-30 10:10:00|681.22|679.02|682.47|680.27|683.47|681.27|680.47|678.27|0
1661854500000|2022-08-30 10:15:00|682.72|680.52|684.72|682.52|684.97|682.77|682.72|680.52|0
1661854800000|2022-08-30 10:20:00|684.47|682.27|685.47|683.27|685.72|683.52|683.47|681.27|0
1661855100000|2022-08-30 10:25:00|685.72|683.52|683.72|681.52|685.72|683.52|683.72|681.52|0
1661855400000|2022-08-30 10:30:00|683.47|681.27|683.22|681.02|684.6|682.4|682.47|680.27|0
1661855700000|2022-08-30 10:35:00|683.47|681.27|685.22|683.02|685.47|683.27|683.22|681.02|0
1661856000000|2022-08-30 10:40:00|685.35|683.15|685.72|683.52|685.97|683.77|684.97|682.77|0
1661856300000|2022-08-30 10:45:00|685.85|683.65|686.47|684.27|686.97|684.77|685.47|683.27|0
1661856600000|2022-08-30 10:50:00|686.22|684.02|685.72|683.52|686.97|684.77|685.22|683.02|0
1661856900000|2022-08-30 10:55:00|685.97|683.77|688.22|686.02|688.47|686.27|685.47|683.27|0
1661857200000|2022-08-30 11:00:00|687.97|685.77|685.6|683.4|688.47|686.27|685.47|683.27|0
1661857500000|2022-08-30 11:05:00|685.72|683.52|687.97|685.77|688.22|686.02|685.22|683.02|0
1661857800000|2022-08-30 11:10:00|687.85|685.65|687.72|685.52|689.22|687.02|686.72|684.52|0
1661858100000|2022-08-30 11:15:00|687.85|685.65|686.72|684.52|687.97|685.77|686.22|684.02|0
1661858400000|2022-08-30 11:20:00|686.47|684.27|689.22|687.02|689.47|687.27|686.47|684.27|0
1661858700000|2022-08-30 11:25:00|689.47|687.27|689.22|687.02|691.22|689.02|688.85|686.65|0
1661859000000|2022-08-30 11:30:00|689.97|687.77|689.22|687.02|689.97|687.77|688.35|686.15|0
1661859300000|2022-08-30 11:35:00|689.47|687.27|690.72|688.52|690.72|688.52|688.47|686.27|0
1661859600000|2022-08-30 11:40:00|690.47|688.27|689.22|687.02|690.72|688.52|689.22|687.02|0
1661859900000|2022-08-30 11:45:00|688.97|686.77|689.47|687.27|689.97|687.77|687.22|685.02|0
1661860200000|2022-08-30 11:50:00|689.72|687.52|693.47|691.27|694.47|692.27|689.72|687.52|0
1661860500000|2022-08-30 11:55:00|693.6|691.4|693.47|691.27|695.47|693.27|693.1|690.9|0
1661860800000|2022-08-30 12:00:00|692.72|690.52|689.22|687.02|693.47|691.27|689.22|687.02|0
1661861100000|2022-08-30 12:05:00|688.97|686.77|692.22|690.02|692.22|690.02|688.72|686.52|0
1661861400000|2022-08-30 12:10:00|692.47|690.27|690.97|688.77|692.72|690.52|690.22|688.02|0
1661861700000|2022-08-30 12:15:00|690.72|688.52|693.72|691.52|693.97|691.77|689.47|687.27|0
1661862000000|2022-08-30 12:20:00|693.47|691.27|696.47|694.27|697.47|695.27|693.47|691.27|0
1661862300000|2022-08-30 12:25:00|696.22|694.02|697.97|695.77|699.47|697.27|695.72|693.52|0
1661862600000|2022-08-30 12:30:00|698.22|696.02|704.47|702.27|704.72|702.52|698.22|696.02|0
1661862900000|2022-08-30 12:35:00|704.22|702.02|700.97|698.77|704.47|702.27|700.22|698.02|0
1661863200000|2022-08-30 12:40:00|701.22|699.02|701.47|699.27|704.47|702.27|699.47|697.27|0
1661863500000|2022-08-30 12:45:00|701.22|699.02|702.72|700.52|702.97|700.77|699.22|697.02|0
1661863800000|2022-08-30 12:50:00|702.97|700.77|702.22|700.02|703.97|701.77|700.97|698.77|0
1661864100000|2022-08-30 12:55:00|701.85|699.65|704.72|702.52|704.72|702.52|701.22|699.02|0
1661864400000|2022-08-30 13:00:00|705.22|703.02|704.22|702.02|706.22|704.02|702.47|700.27|0
1661864700000|2022-08-30 13:05:00|703.97|701.77|706.97|704.77|707.97|705.77|703.72|701.52|0
1661865000000|2022-08-30 13:10:00|706.47|704.27|704.22|702.02|707.72|705.52|703.72|701.52|0
1661865300000|2022-08-30 13:15:00|704.47|702.27|708.22|706.02|708.97|706.77|704.47|702.27|0
1661865600000|2022-08-30 13:20:00|708.47|706.27|704.85|702.65|708.97|706.77|704.85|702.65|0
1661865900000|2022-08-30 13:25:00|705.72|703.52|707.47|705.27|708.22|706.02|704.72|702.52|0
1661866200000|2022-08-30 13:30:00|706.22|704.02|710.22|708.02|714.47|712.27|705.47|703.27|0
1661866500000|2022-08-30 13:35:00|709.47|707.27|710.72|708.52|714.72|712.52|707.47|705.27|0
1661866800000|2022-08-30 13:40:00|710.97|708.77|721.47|719.27|722.22|720.02|710.22|708.02|0
1661867100000|2022-08-30 13:45:00|721.72|719.52|720.44|717.8|727.44|724.8|719.19|716.55|0
1661867400000|2022-08-30 13:50:00|720.69|718.05|727.44|724.8|727.69|725.05|720.44|717.8|0
1661867700000|2022-08-30 13:55:00|726.94|724.3|728.82|726.18|730.19|727.55|724.69|722.05|0
1661868000000|2022-08-30 14:00:00|729.44|726.8|729.69|727.05|730.69|728.05|722.69|720.05|0
1661868300000|2022-08-30 14:05:00|730.44|727.8|741.19|738.55|745.19|742.55|729.44|726.8|0
1661868600000|2022-08-30 14:10:00|741.94|739.3|742.19|739.55|746.19|743.55|740.94|738.3|0
1661868900000|2022-08-30 14:15:00|742.69|740.05|742.69|740.05|745.94|743.3|742.19|739.55|0
1661869200000|2022-08-30 14:20:00|742.44|739.8|748.69|746.05|750.19|747.55|740.69|738.05|0
1661869500000|2022-08-30 14:25:00|748.44|745.8|744.94|742.3|749.44|746.8|741.94|739.3|0
1661869800000|2022-08-30 14:30:00|745.94|743.3|763.69|761.05|763.69|761.05|743.94|741.3|0
1661870100000|2022-08-30 14:35:00|763.94|761.3|765.19|762.55|768.44|765.8|763.69|761.05|0
1661870400000|2022-08-30 14:40:00|764.69|762.05|770.44|767.8|771.69|769.05|764.69|762.05|0
1661870700000|2022-08-30 14:45:00|770.19|767.55|781.19|778.55|782.69|780.05|770.19|767.55|0
1661871000000|2022-08-30 14:50:00|780.69|778.05|772.44|769.8|782.69|780.05|772.19|769.55|0
1661871300000|2022-08-30 14:55:00|772.69|770.05|765.44|762.8|773.44|770.8|765.44|762.8|0
1661871600000|2022-08-30 15:00:00|762.69|760.05|760.94|758.3|766.44|763.8|757.94|755.3|0
1661871900000|2022-08-30 15:05:00|761.19|758.55|760.44|757.8|763.19|760.55|754.94|752.3|0
1661872200000|2022-08-30 15:10:00|760.94|758.3|765.19|762.55|768.69|766.05|760.19|757.55|0
1661872500000|2022-08-30 15:15:00|765.94|763.3|754.69|752.05|767.69|765.05|754.19|751.55|0
1661872800000|2022-08-30 15:20:00|754.94|752.3|759.44|756.8|762.19|759.55|754.19|751.55|0
1661873100000|2022-08-30 15:25:00|759.94|757.3|759.44|756.8|764.19|761.55|753.44|750.8|0
1661873400000|2022-08-30 15:30:00|759.19|756.55|751.69|749.05|762.44|759.8|750.69|748.05|0
1661873700000|2022-08-30 15:35:00|752.44|749.8|759.69|757.05|760.94|758.3|751.44|748.8|0
1661874000000|2022-08-30 15:40:00|760.94|758.3|757.94|755.3|763.69|761.05|755.94|753.3|0
1661874300000|2022-08-30 15:45:00|759.44|756.8|765.19|762.55|765.69|763.05|759.44|756.8|0
1661874600000|2022-08-30 15:50:00|764.94|762.3|757.94|755.3|765.94|763.3|756.69|754.05|0
1661874900000|2022-08-30 15:55:00|758.44|755.8|759.19|756.55|760.07|757.43|754.94|752.3|0
1661875200000|2022-08-30 16:00:00|759.44|756.8|757.44|754.8|761.19|758.55|753.19|750.55|0
1661875500000|2022-08-30 16:05:00|757.19|754.55|756.44|753.8|757.69|755.05|752.19|749.55|0
1661875800000|2022-08-30 16:10:00|756.94|754.3|753.19|750.55|760.19|757.55|752.94|750.3|0
1661876100000|2022-08-30 16:15:00|753.44|750.8|755.44|752.8|756.94|754.3|747.44|744.8|0
1661876400000|2022-08-30 16:20:00|756.19|753.55|758.44|755.8|759.44|756.8|755.19|752.55|0
1661876700000|2022-08-30 16:25:00|758.69|756.05|758.94|756.3|763.19|760.55|758.69|756.05|0
1661877000000|2022-08-30 16:30:00|759.19|756.55|767.94|765.3|767.94|765.3|758.69|756.05|0
1661877300000|2022-08-30 16:35:00|768.19|765.55|762.94|760.3|768.19|765.55|762.69|760.05|0
1661877600000|2022-08-30 16:40:00|762.69|760.05|768.94|766.3|769.44|766.8|762.69|760.05|0
1661877900000|2022-08-30 16:45:00|769.44|766.8|767.94|765.3|772.19|769.55|766.94|764.3|0
1661878200000|2022-08-30 16:50:00|767.44|764.8|764.94|762.3|768.19|765.55|763.94|761.3|0
1661878500000|2022-08-30 16:55:00|764.44|761.8|766.44|763.8|766.44|763.8|762.94|760.3|0
1661878800000|2022-08-30 17:00:00|766.69|764.05|766.44|763.8|768.19|765.55|764.19|761.55|0
1661879100000|2022-08-30 17:05:00|766.19|763.55|769.44|766.8|770.44|767.8|763.19|760.55|0
1661879400000|2022-08-30 17:10:00|770.19|767.55|776.94|774.3|776.94|774.3|768.44|765.8|0
1661879700000|2022-08-30 17:15:00|776.69|774.05|778.19|775.55|778.69|776.05|773.94|771.3|0
1661880000000|2022-08-30 17:20:00|777.94|775.3|779.69|777.05|780.94|778.3|776.94|774.3|0
1661880300000|2022-08-30 17:25:00|779.94|777.3|775.69|773.05|780.44|777.8|775.44|772.8|0
1661880600000|2022-08-30 17:30:00|774.94|772.3|775.44|772.8|777.19|774.55|771.19|768.55|0
1661880900000|2022-08-30 17:35:00|775.19|772.55|776.69|774.05|779.69|777.05|774.19|771.55|0
1661881200000|2022-08-30 17:40:00|776.94|774.3|784.94|782.3|785.19|782.55|775.44|772.8|0
1661881500000|2022-08-30 17:45:00|785.44|782.8|774.44|771.8|786.44|783.8|774.19|771.55|0
1661881800000|2022-08-30 17:50:00|775.19|772.55|770.94|768.3|776.19|773.55|768.94|766.3|0
1661882100000|2022-08-30 17:55:00|770.69|768.05|772.69|770.05|773.44|770.8|768.94|766.3|0
1661882400000|2022-08-30 18:00:00|772.44|769.8|768.69|766.05|776.19|773.55|767.94|765.3|0
1661882700000|2022-08-30 18:05:00|768.94|766.3|771.19|768.55|771.69|769.05|767.19|764.55|0
1661883000000|2022-08-30 18:10:00|771.69|769.05|769.19|766.55|771.69|769.05|766.44|763.8|0
1661883300000|2022-08-30 18:15:00|768.69|766.05|770.44|767.8|770.69|768.05|766.44|763.8|0
1661883600000|2022-08-30 18:20:00|770.19|767.55|770.19|767.55|773.69|771.05|767.94|765.3|0
1661883900000|2022-08-30 18:25:00|769.19|766.55|776.19|773.55|777.19|774.55|769.19|766.55|0
1661884200000|2022-08-30 18:30:00|777.44|774.8|769.94|767.3|777.44|774.8|768.19|765.55|0
1661884500000|2022-08-30 18:35:00|769.82|767.18|770.19|767.55|774.69|772.05|769.19|766.55|0
1661884800000|2022-08-30 18:40:00|769.69|767.05|776.44|773.8|777.19|774.55|768.69|766.05|0
1661885100000|2022-08-30 18:45:00|776.69|774.05|774.19|771.55|776.69|774.05|773.69|771.05|0
1661885400000|2022-08-30 18:50:00|773.94|771.3|774.94|772.3|776.94|774.3|772.69|770.05|0
1661885700000|2022-08-30 18:55:00|774.19|771.55|773.44|770.8|778.19|775.55|770.19|767.55|0
1661886000000|2022-08-30 19:00:00|774.44|771.8|767.69|765.05|774.69|772.05|761.69|759.05|0
1661886300000|2022-08-30 19:05:00|767.19|764.55|758.69|756.05|767.94|765.3|758.69|756.05|0
1661886600000|2022-08-30 19:10:00|758.32|755.68|756.94|754.3|759.69|757.05|752.94|750.3|0
1661886900000|2022-08-30 19:15:00|756.44|753.8|757.69|755.05|761.69|759.05|754.69|752.05|0
1661887200000|2022-08-30 19:20:00|757.94|755.3|756.69|754.05|762.69|760.05|756.19|753.55|0
1661887500000|2022-08-30 19:25:00|756.94|754.3|761.47|759.27|762.72|760.52|756.69|754.05|0
1661887800000|2022-08-30 19:30:00|761.22|759.02|768.47|766.27|771.97|769.77|761.22|759.02|0
1661888100000|2022-08-30 19:35:00|767.47|765.27|764.72|762.52|768.47|766.27|764.22|762.02|0
1661888400000|2022-08-30 19:40:00|765.22|763.02|762.47|760.27|765.22|763.02|758.22|756.02|0
1661888700000|2022-08-30 19:45:00|762.72|760.52|772.97|770.77|775.22|773.02|761.97|759.77|0
1661889000000|2022-08-30 19:50:00|772.72|770.52|772.47|770.27|775.47|773.27|767.22|765.02|0
1661889300000|2022-08-30 19:55:00|771.22|769.02|764.97|762.77|772.22|770.02|761.22|759.02|0
1661889600000|2022-08-30 20:00:00|764.22|762.02|764.47|762.27|765.22|763.02|760.97|758.77|0
1661889900000|2022-08-30 20:05:00|764.72|762.52|764.97|762.77|765.47|763.27|763.72|761.52|0
1661890200000|2022-08-30 20:10:00|765.22|763.02|761.22|759.02|765.22|763.02|758.72|756.52|0
1661890500000|2022-08-30 20:15:00|763.02|760.22|763.77|760.97|764.02|761.22|762.02|759.22|0
1661890800000|2022-08-30 20:20:00|763.52|760.72|764.52|761.72|764.77|761.97|763.52|760.72|0
1661891100000|2022-08-30 20:25:00|764.65|761.85|763.02|760.22|764.65|761.85|762.77|759.97|0
1661891400000|2022-08-30 20:30:00|762.77|759.97|761.52|758.72|763.02|760.22|761.52|758.72|0
1661891700000|2022-08-30 20:35:00|761.77|758.97|763.02|760.22|763.02|760.22|761.52|758.72|0
1661892000000|2022-08-30 20:40:00|762.77|759.97|764.27|761.47|764.27|761.47|761.77|758.97|0
1661892300000|2022-08-30 20:45:00|764.15|761.35|764.9|762.1|765.52|762.72|762.77|759.97|0
1661892600000|2022-08-30 20:50:00|764.77|761.97|764.9|762.1|767.02|764.22|764.77|761.97|0
1661892900000|2022-08-30 20:55:00|764.77|761.97|764.65|761.85|765.27|762.47|764.02|761.22|0
1661893200000|2022-08-30 21:00:00|764.83|762.03|765.27|762.47|765.27|762.47|764.79|761.99|0
1661893500000|2022-08-30 21:05:00|765.23|762.43|765.93|763.13|765.93|763.13|764.9|762.1|0
1661893800000|2022-08-30 21:10:00|765.89|763.09|766.07|763.27|766.07|763.27|765.85|763.05|0
1661894100000|2022-08-30 21:15:00|765.67|762.87|765.56|762.76|765.67|762.87|765.42|762.62|0
1661894400000|2022-08-30 21:20:00|765.71|762.91|765.63|762.83|766|763.2|765.52|762.72|0
1661894700000|2022-08-30 21:25:00|765.67|762.87|765.34|762.54|765.67|762.87|765.27|762.47|0
1661895000000|2022-08-30 21:30:00|765.78|762.98|765.85|763.05|765.93|763.13|765.67|762.87|0
1661895300000|2022-08-30 21:35:00|765.93|763.13|766.04|763.24|766.04|763.24|765.82|763.02|0
1661895600000|2022-08-30 21:40:00|765.96|763.16|765.56|762.76|765.96|763.16|765.56|762.76|0
1661895900000|2022-08-30 21:45:00|765.52|762.72|765.78|762.98|765.82|763.02|765.42|762.62|0
1661896200000|2022-08-30 21:50:00|765.71|762.91|765.74|762.94|765.96|763.16|765.67|762.87|0
1661896500000|2022-08-30 21:55:00|765.45|762.65|765.27|762.47|765.71|762.91|765.23|762.43|0
1661896800000|2022-08-30 22:00:00|763.9|761.1|765.77|762.97|766.27|763.47|762.9|760.1|0
1661897100000|2022-08-30 22:05:00|765.65|762.85|766.52|763.72|767.27|764.47|765.15|762.35|0
1661897400000|2022-08-30 22:10:00|766.27|763.47|766.02|763.22|766.27|763.47|764.52|761.72|0
1661897700000|2022-08-30 22:15:00|766.27|763.47|766.15|763.35|767.77|764.97|765.77|762.97|0
1661898000000|2022-08-30 22:20:00|766.02|763.22|766.77|763.97|767.52|764.72|766.02|763.22|0
1661898300000|2022-08-30 22:25:00|767.02|764.22|767.27|764.47|767.52|764.72|766.27|763.47|0
1661898600000|2022-08-30 22:30:00|767.15|764.35|765.27|762.47|767.15|764.35|764.52|761.72|0
1661898900000|2022-08-30 22:35:00|765.02|762.22|764.02|761.22|766.27|763.47|763.77|760.97|0
1661899200000|2022-08-30 22:40:00|764.27|761.47|763.02|760.22|764.27|761.47|763.02|760.22|0
1661899500000|2022-08-30 22:45:00|763.27|760.47|763.02|760.22|764.02|761.22|762.52|759.72|0
1661899800000|2022-08-30 22:50:00|762.77|759.97|763.02|760.22|763.02|760.22|761.52|758.72|0
1661900100000|2022-08-30 22:55:00|763.15|760.35|762.52|759.72|763.77|760.97|762.02|759.22|0
1661900400000|2022-08-30 23:00:00|762.77|759.97|763.02|760.22|763.02|760.22|761.77|758.97|0
1661900700000|2022-08-30 23:05:00|762.77|759.97|763.52|760.72|763.77|760.97|762.77|759.97|0
1661901000000|2022-08-30 23:10:00|763.4|760.6|765.52|762.72|766.27|763.47|762.77|759.97|0
1661901300000|2022-08-30 23:15:00|765.4|762.6|765.52|762.72|765.77|762.97|764.52|761.72|0
1661901600000|2022-08-30 23:20:00|765.77|762.97|765.52|762.72|766.02|763.22|765.27|762.47|0
1661901900000|2022-08-30 23:25:00|765.27|762.47|765.4|762.6|766.52|763.72|765.02|762.22|0
1661902200000|2022-08-30 23:30:00|765.27|762.47|767.52|764.72|768.77|765.97|765.27|762.47|0
1661902500000|2022-08-30 23:35:00|768.02|765.22|767.15|764.35|768.27|765.47|766.27|763.47|0
1661902800000|2022-08-30 23:40:00|767.27|764.47|766.02|763.22|767.27|764.47|765.77|762.97|0
1661903100000|2022-08-30 23:45:00|766.27|763.47|766.27|763.47|766.77|763.97|765.77|762.97|0
1661903400000|2022-08-30 23:50:00|766.02|763.22|766.27|763.47|767.27|764.47|765.52|762.72|0
1661903700000|2022-08-30 23:55:00|766.52|763.72|763.77|760.97|766.52|763.72|763.52|760.72|0
1661904000000|2022-08-31 00:00:00|763.27|760.47|763.02|760.22|765.27|762.47|762.77|759.97|0
1661904300000|2022-08-31 00:05:00|763.52|760.72|758.27|755.47|764.15|761.35|758.27|755.47|0
1661904600000|2022-08-31 00:10:00|758.4|755.6|760.02|757.22|760.52|757.72|757.77|754.97|0
1661904900000|2022-08-31 00:15:00|759.77|756.97|760.27|757.47|761.52|758.72|759.77|756.97|0
1661905200000|2022-08-31 00:20:00|760.02|757.22|757.9|755.1|760.02|757.22|757.77|754.97|0
1661905500000|2022-08-31 00:25:00|758.02|755.22|758.02|755.22|759.02|756.22|757.02|754.22|0
1661905800000|2022-08-31 00:30:00|757.9|755.1|758.02|755.22|758.52|755.72|756.02|753.22|0
1661906100000|2022-08-31 00:35:00|758.27|755.47|757.77|754.97|759.77|756.97|757.77|754.97|0
1661906400000|2022-08-31 00:40:00|757.52|754.72|753.02|750.22|757.77|754.97|752.77|749.97|0
1661906700000|2022-08-31 00:45:00|753.27|750.47|752.77|749.97|753.52|750.72|751.77|748.97|0
1661907000000|2022-08-31 00:50:00|752.9|750.1|753.52|750.72|753.77|750.97|752.77|749.97|0
1661907300000|2022-08-31 00:55:00|753.77|750.97|753.27|750.47|754.02|751.22|753.02|750.22|0
1661907600000|2022-08-31 01:00:00|753.52|750.72|755.02|752.22|755.27|752.47|752.77|749.97|0
1661907900000|2022-08-31 01:05:00|755.27|752.47|754.27|751.47|756.02|753.22|753.77|750.97|0
1661908200000|2022-08-31 01:10:00|754.02|751.22|753.27|750.47|755.02|752.22|753.27|750.47|0
1661908500000|2022-08-31 01:15:00|753.52|750.72|753.77|750.97|755.52|752.72|753.52|750.72|0
1661908800000|2022-08-31 01:20:00|754.02|751.22|754.77|751.97|755.27|752.47|753.02|750.22|0
1661909100000|2022-08-31 01:25:00|754.65|751.85|754.02|751.22|754.77|751.97|753.27|750.47|0
1661909400000|2022-08-31 01:30:00|753.77|750.97|750.02|747.22|753.77|750.97|750.02|747.22|0
1661909700000|2022-08-31 01:35:00|750.27|747.47|750.52|747.72|751.02|748.22|749.52|746.72|0
1661910000000|2022-08-31 01:40:00|750.02|747.22|750.52|747.72|750.52|747.72|748.52|745.72|0
1661910300000|2022-08-31 01:45:00|750.27|747.47|751.52|748.72|752.02|749.22|750.27|747.47|0
1661910600000|2022-08-31 01:50:00|751.27|748.47|753.02|750.22|753.02|750.22|751.02|748.22|0
1661910900000|2022-08-31 01:55:00|752.77|749.97|752.52|749.72|753.02|750.22|751.52|748.72|0
1661911200000|2022-08-31 02:00:00|752.27|749.47|749.77|746.97|752.27|749.47|749.77|746.97|0
1661911500000|2022-08-31 02:05:00|749.9|747.1|750.52|747.72|751.27|748.47|749.52|746.72|0
1661911800000|2022-08-31 02:10:00|750.27|747.47|751.27|748.47|752.27|749.47|750.27|747.47|0
1661912100000|2022-08-31 02:15:00|750.77|747.97|750.02|747.22|751.77|748.97|749.77|746.97|0
1661912400000|2022-08-31 02:20:00|749.77|746.97|751.52|748.72|752.02|749.22|749.77|746.97|0
1661912700000|2022-08-31 02:25:00|751.77|748.97|750.52|747.72|752.02|749.22|750.02|747.22|0
1661913000000|2022-08-31 02:30:00|750.27|747.47|749.9|747.1|750.27|747.47|748.77|745.97|0
1661913300000|2022-08-31 02:35:00|750.02|747.22|746.77|743.97|750.52|747.72|745.77|742.97|0
1661913600000|2022-08-31 02:40:00|747.02|744.22|748.27|745.47|748.27|745.47|746.77|743.97|0
1661913900000|2022-08-31 02:45:00|748.02|745.22|747.77|744.97|748.27|745.47|747.15|744.35|0
1661914200000|2022-08-31 02:50:00|747.52|744.72|748.65|745.85|748.65|745.85|747.27|744.47|0
1661914500000|2022-08-31 02:55:00|748.77|745.97|748.77|745.97|749.52|746.72|748.02|745.22|0
1661914800000|2022-08-31 03:00:00|748.9|746.1|748.77|745.97|750.02|747.22|748.52|745.72|0
1661915100000|2022-08-31 03:05:00|748.52|745.72|748.52|745.72|749.02|746.22|748.02|745.22|0
1661915400000|2022-08-31 03:10:00|748.27|745.47|746.52|743.72|748.52|745.72|746.02|743.22|0
1661915700000|2022-08-31 03:15:00|746.77|743.97|747.52|744.72|747.77|744.97|746.52|743.72|0
1661916000000|2022-08-31 03:20:00|747.27|744.47|740.77|737.97|747.65|744.85|737.4|734.6|0
1661916300000|2022-08-31 03:25:00|740.27|737.47|740.52|737.72|742.52|739.72|740.27|737.47|0
1661916600000|2022-08-31 03:30:00|740.77|737.97|739.52|736.72|741.77|738.97|739.27|736.47|0
1661916900000|2022-08-31 03:35:00|739.27|736.47|739.52|736.72|740.02|737.22|738.02|735.22|0
1661917200000|2022-08-31 03:40:00|739.77|736.97|741.27|738.47|741.52|738.72|739.77|736.97|0
1661917500000|2022-08-31 03:45:00|741.02|738.22|741.77|738.97|742.02|739.22|740.77|737.97|0
1661917800000|2022-08-31 03:50:00|741.52|738.72|742.02|739.22|742.52|739.72|741.52|738.72|0
1661918100000|2022-08-31 03:55:00|742.27|739.47|741.27|738.47|742.52|739.72|741.27|738.47|0
1661918400000|2022-08-31 04:00:00|741.02|738.22|740.27|737.47|741.52|738.72|740.02|737.22|0
1661918700000|2022-08-31 04:05:00|740.02|737.22|741.02|738.22|741.27|738.47|740.02|737.22|0
1661919000000|2022-08-31 04:10:00|740.9|738.1|740.02|737.22|741.27|738.47|740.02|737.22|0
1661919300000|2022-08-31 04:15:00|739.77|736.97|740.02|737.22|740.02|737.22|739.77|736.97|0
1661919600000|2022-08-31 04:20:00|740.27|737.47|740.02|737.22|740.27|737.47|739.77|736.97|0
1661919900000|2022-08-31 04:25:00|739.77|736.97|741.27|738.47|741.27|738.47|739.77|736.97|0
1661920200000|2022-08-31 04:30:00|741.02|738.22|739.02|736.22|741.77|738.97|739.02|736.22|0
1661920500000|2022-08-31 04:35:00|738.52|735.72|736.27|733.47|738.52|735.72|733.52|730.72|0
1661920800000|2022-08-31 04:40:00|736.02|733.22|736.02|733.22|736.52|733.72|735.02|732.22|0
1661921100000|2022-08-31 04:45:00|736.27|733.47|737.52|734.72|737.65|734.85|736.27|733.47|0
1661921400000|2022-08-31 04:50:00|737.77|734.97|737.77|734.97|738.27|735.47|737.27|734.47|0
1661921700000|2022-08-31 04:55:00|738.02|735.22|738.02|735.22|738.77|735.97|737.52|734.72|0
1661922000000|2022-08-31 05:00:00|737.52|734.72|739.27|736.47|739.27|736.47|737.52|734.72|0
1661922300000|2022-08-31 05:05:00|739.52|736.72|739.52|736.72|740.77|737.97|738.77|735.97|0
1661922600000|2022-08-31 05:10:00|739.27|736.47|737.52|734.72|739.52|736.72|737.02|734.22|0
1661922900000|2022-08-31 05:15:00|737.27|734.47|737.52|734.72|738.02|735.22|736.52|733.72|0
1661923200000|2022-08-31 05:20:00|737.27|734.47|735.65|732.85|738.52|735.72|735.52|732.72|0
1661923500000|2022-08-31 05:25:00|735.77|732.97|737.4|734.6|737.52|734.72|733.77|730.97|0
1661923800000|2022-08-31 05:30:00|737.52|734.72|737.77|734.97|738.52|735.72|737.27|734.47|0
1661924100000|2022-08-31 05:35:00|737.9|735.1|738.4|735.6|738.77|735.97|737.9|735.1|0
1661924400000|2022-08-31 05:40:00|738.52|735.72|741.52|738.72|741.77|738.97|738.4|735.6|0
1661924700000|2022-08-31 05:45:00|741.77|738.97|743.02|740.22|743.77|740.97|741.27|738.47|0
1661925000000|2022-08-31 05:50:00|742.77|739.97|741.52|738.72|742.77|739.97|740.52|737.72|0
1661925300000|2022-08-31 05:55:00|741.27|738.47|739.02|736.22|741.77|738.97|739.02|736.22|0
1661925600000|2022-08-31 06:00:00|739.27|736.47|740.27|737.47|740.77|737.97|736.02|733.22|0
1661925900000|2022-08-31 06:05:00|739.9|737.1|736.77|733.97|740.02|737.22|736.52|733.72|0
1661926200000|2022-08-31 06:10:00|737.02|734.22|736.65|733.85|737.9|735.1|735.77|732.97|0
1661926500000|2022-08-31 06:15:00|737.77|734.97|742.52|739.72|742.52|739.72|737.52|734.72|0
1661926800000|2022-08-31 06:20:00|742.27|739.47|742.27|739.47|743.27|740.47|741.02|738.22|0
1661927100000|2022-08-31 06:25:00|742.52|739.72|742.27|739.47|743.02|740.22|741.52|738.72|0
1661927400000|2022-08-31 06:30:00|742.52|739.72|743.27|740.47|745.02|742.22|742.52|739.72|0
1661927700000|2022-08-31 06:35:00|743.65|740.85|742.27|739.47|744.52|741.72|742.27|739.47|0
1661928000000|2022-08-31 06:40:00|742.52|739.72|744.02|741.22|745.52|742.72|742.52|739.72|0
1661928300000|2022-08-31 06:45:00|743.77|740.97|742.52|739.72|744.02|741.22|741.52|738.72|0
1661928600000|2022-08-31 06:50:00|743.02|740.22|743.4|740.6|744.02|741.22|741.52|738.72|0
1661928900000|2022-08-31 06:55:00|743.02|740.22|742.52|739.72|743.77|740.97|742.02|739.22|0
1661929200000|2022-08-31 07:00:00|742.27|739.47|742.27|739.47|743.02|740.22|739.15|736.35|0
1661929500000|2022-08-31 07:05:00|741.47|739.27|744.72|742.52|747.22|745.02|740.6|738.4|0
1661929800000|2022-08-31 07:10:00|745.22|743.02|743.22|741.02|747.72|745.52|743.22|741.02|0
1661930100000|2022-08-31 07:15:00|743.72|741.52|740.72|738.52|743.72|741.52|740.47|738.27|0
1661930400000|2022-08-31 07:20:00|740.97|738.77|741.72|739.52|744.72|742.52|740.97|738.77|0
1661930700000|2022-08-31 07:25:00|741.47|739.27|745.72|743.52|747.22|745.02|741.47|739.27|0
1661931000000|2022-08-31 07:30:00|746.6|744.4|749.47|747.27|749.6|747.4|746.47|744.27|0
1661931300000|2022-08-31 07:35:00|749.35|747.15|749.72|747.52|752.97|750.77|747.72|745.52|0
1661931600000|2022-08-31 07:40:00|750.22|748.02|754.22|752.02|754.6|752.4|748.97|746.77|0
1661931900000|2022-08-31 07:45:00|754.72|752.52|756.6|754.4|757.97|755.77|754.47|752.27|0
1661932200000|2022-08-31 07:50:00|756.35|754.15|755.97|753.77|757.97|755.77|755.1|752.9|0
1661932500000|2022-08-31 07:55:00|756.22|754.02|756.35|754.15|756.6|754.4|752.72|750.52|0
1661932800000|2022-08-31 08:00:00|756.47|754.27|754.22|752.02|758.22|756.02|751.72|749.52|0
1661933100000|2022-08-31 08:05:00|754.47|752.27|757.47|755.27|757.72|755.52|753.97|751.77|0
1661933400000|2022-08-31 08:10:00|757.22|755.02|756.47|754.27|757.97|755.77|754.72|752.52|0
1661933700000|2022-08-31 08:15:00|756.97|754.77|754.47|752.27|758.72|756.52|753.97|751.77|0
1661934000000|2022-08-31 08:20:00|754.72|752.52|761.22|759.02|762.72|760.52|754.72|752.52|0
1661934300000|2022-08-31 08:25:00|761.47|759.27|761.47|759.27|764.72|762.52|760.72|758.52|0
1661934600000|2022-08-31 08:30:00|761.22|759.02|764.35|762.15|764.72|762.52|760.72|758.52|0
1661934900000|2022-08-31 08:35:00|764.47|762.27|761.1|758.9|765.22|763.02|760.47|758.27|0
1661935200000|2022-08-31 08:40:00|760.72|758.52|758.97|756.77|762.72|760.52|758.22|756.02|0
1661935500000|2022-08-31 08:45:00|758.72|756.52|755.47|753.27|758.72|756.52|754.22|752.02|0
1661935800000|2022-08-31 08:50:00|755.22|753.02|756.97|754.77|757.47|755.27|754.97|752.77|0
1661936100000|2022-08-31 08:55:00|756.72|754.52|759.97|757.77|760.72|758.52|755.72|753.52|0
1661936400000|2022-08-31 09:00:00|760.22|758.02|764.72|762.52|764.97|762.77|760.22|758.02|0
1661936700000|2022-08-31 09:05:00|765.1|762.9|766.47|764.27|767.22|765.02|763.6|761.4|0
1661937000000|2022-08-31 09:10:00|766.6|764.4|769.97|767.77|770.47|768.27|765.47|763.27|0
1661937300000|2022-08-31 09:15:00|769.72|767.52|767.47|765.27|770.47|768.27|765.47|763.27|0
1661937600000|2022-08-31 09:20:00|767.22|765.02|766.22|764.02|768.22|766.02|765.97|763.77|0
1661937900000|2022-08-31 09:25:00|766.6|764.4|769.97|767.77|770.22|768.02|765.97|763.77|0
1661938200000|2022-08-31 09:30:00|769.72|767.52|767.97|765.77|770.47|768.27|767.35|765.15|0
1661938500000|2022-08-31 09:35:00|768.22|766.02|770.35|768.15|770.97|768.77|765.97|763.77|0
1661938800000|2022-08-31 09:40:00|770.22|768.02|765.97|763.77|770.72|768.52|765.72|763.52|0
1661939100000|2022-08-31 09:45:00|765.72|763.52|768.97|766.77|770.97|768.77|764.97|762.77|0
1661939400000|2022-08-31 09:50:00|768.47|766.27|765.47|763.27|769.22|767.02|764.97|762.77|0
1661939700000|2022-08-31 09:55:00|766.1|763.9|767.97|765.77|768.97|766.77|766.1|763.9|0
1661940000000|2022-08-31 10:00:00|767.72|765.52|767.47|765.27|770.47|768.27|766.22|764.02|0
1661940300000|2022-08-31 10:05:00|767.72|765.52|766.72|764.52|768.47|766.27|765.97|763.77|0
1661940600000|2022-08-31 10:10:00|766.47|764.27|761.6|759.4|766.47|764.27|761.22|759.02|0
1661940900000|2022-08-31 10:15:00|761.47|759.27|761.47|759.27|762.47|760.27|759.22|757.02|0
1661941200000|2022-08-31 10:20:00|760.97|758.77|756.72|754.52|761.72|759.52|756.72|754.52|0
1661941500000|2022-08-31 10:25:00|756.97|754.77|757.47|755.27|758.22|756.02|755.47|753.27|0
1661941800000|2022-08-31 10:30:00|757.22|755.02|762.22|760.02|762.72|760.52|757.22|755.02|0
1661942100000|2022-08-31 10:35:00|762.1|759.9|755.72|753.52|762.22|760.02|755.47|753.27|0
1661942400000|2022-08-31 10:40:00|755.47|753.27|754.72|752.52|756.97|754.77|754.22|752.02|0
1661942700000|2022-08-31 10:45:00|754.97|752.77|752.22|750.02|756.97|754.77|752.22|750.02|0
1661943000000|2022-08-31 10:50:00|752.47|750.27|748.35|746.15|753.22|751.02|747.47|745.27|0
1661943300000|2022-08-31 10:55:00|747.97|745.77|754.47|752.27|754.47|752.27|747.97|745.77|0
1661943600000|2022-08-31 11:00:00|753.97|751.77|750.97|748.77|754.97|752.77|750.22|748.02|0
1661943900000|2022-08-31 11:05:00|751.22|749.02|754.47|752.27|754.72|752.52|750.72|748.52|0
1661944200000|2022-08-31 11:10:00|754.72|752.52|754.72|752.52|756.47|754.27|752.97|750.77|0
1661944500000|2022-08-31 11:15:00|754.97|752.77|749.47|747.27|756.22|754.02|749.22|747.02|0
1661944800000|2022-08-31 11:20:00|749.35|747.15|750.22|748.02|751.47|749.27|748.22|746.02|0
1661945100000|2022-08-31 11:25:00|749.47|747.27|753.72|751.52|754.22|752.02|749.47|747.27|0
1661945400000|2022-08-31 11:30:00|753.22|751.02|755.72|753.52|755.97|753.77|751.85|749.65|0
1661945700000|2022-08-31 11:35:00|755.47|753.27|757.97|755.77|757.97|755.77|753.47|751.27|0
1661946000000|2022-08-31 11:40:00|757.47|755.27|756.72|754.52|757.72|755.52|755.47|753.27|0
1661946300000|2022-08-31 11:45:00|756.47|754.27|758.47|756.27|759.22|757.02|756.22|754.02|0
1661946600000|2022-08-31 11:50:00|758.22|756.02|756.22|754.02|759.47|757.27|755.47|753.27|0
1661946900000|2022-08-31 11:55:00|756.47|754.27|753.22|751.02|756.47|754.27|752.85|750.65|0
1661947200000|2022-08-31 12:00:00|753.72|751.52|748.97|746.77|755.97|753.77|748.97|746.77|0
1661947500000|2022-08-31 12:05:00|748.72|746.52|749.72|747.52|750.97|748.77|747.47|745.27|0
1661947800000|2022-08-31 12:10:00|749.85|747.65|750.72|748.52|750.97|748.77|748.22|746.02|0
1661948100000|2022-08-31 12:15:00|750.85|748.65|745.97|743.77|750.85|748.65|744.22|742.02|0
1661948400000|2022-08-31 12:20:00|745.6|743.4|751.47|749.27|751.47|749.27|744.97|742.77|0
1661948700000|2022-08-31 12:25:00|751.22|749.02|748.97|746.77|751.85|749.65|747.97|745.77|0
1661949000000|2022-08-31 12:30:00|748.47|746.27|753.22|751.02|753.97|751.77|748.47|746.27|0
1661949300000|2022-08-31 12:35:00|753.47|751.27|751.22|749.02|753.97|751.77|749.22|747.02|0
1661949600000|2022-08-31 12:40:00|751.47|749.27|752.72|750.52|754.97|752.77|749.97|747.77|0
1661949900000|2022-08-31 12:45:00|752.47|750.27|746.97|744.77|753.47|751.27|746.97|744.77|0
1661950200000|2022-08-31 12:50:00|746.47|744.27|745.97|743.77|747.22|745.02|744.22|742.02|0
1661950500000|2022-08-31 12:55:00|745.1|742.9|746.97|744.77|747.72|745.52|744.72|742.52|0
1661950800000|2022-08-31 13:00:00|746.72|744.52|745.47|743.27|747.72|745.52|744.47|742.27|0
1661951100000|2022-08-31 13:05:00|745.22|743.02|743.97|741.77|746.72|744.52|743.47|741.27|0
1661951400000|2022-08-31 13:10:00|744.22|742.02|742.97|740.77|744.22|742.02|738.72|736.52|0
1661951700000|2022-08-31 13:15:00|743.22|741.02|741.97|739.77|746.97|744.77|741.22|739.02|0
1661952000000|2022-08-31 13:20:00|741.47|739.27|741.47|739.27|742.47|740.27|739.22|737.02|0
1661952300000|2022-08-31 13:25:00|742.47|740.27|746.97|744.77|747.22|745.02|742.22|740.02|0
1661952600000|2022-08-31 13:30:00|747.47|745.27|759.22|757.02|759.97|757.77|746.97|744.77|0
1661952900000|2022-08-31 13:35:00|760.47|758.27|755.47|753.27|764.22|762.02|754.47|752.27|0
1661953200000|2022-08-31 13:40:00|756.47|754.27|738.1|735.9|756.47|754.27|738.1|735.9|0
1661953500000|2022-08-31 13:45:00|740.22|738.02|739.22|737.02|744.97|742.77|734.47|732.27|0
1661953800000|2022-08-31 13:50:00|740.47|738.27|738.47|736.27|741.22|739.02|734.97|732.77|0
1661954100000|2022-08-31 13:55:00|740.22|738.02|749.72|747.52|750.22|748.02|738.47|736.27|0
1661954400000|2022-08-31 14:00:00|750.72|748.52|756.22|754.02|756.47|754.27|750.22|748.02|0
1661954700000|2022-08-31 14:05:00|757.72|755.52|758.97|756.77|758.97|756.77|752.97|750.77|0
1661955000000|2022-08-31 14:10:00|759.97|757.77|756.22|754.02|759.97|757.77|749.47|747.27|0
1661955300000|2022-08-31 14:15:00|757.47|755.27|757.47|755.27|764.97|762.77|757.22|755.02|0
1661955600000|2022-08-31 14:20:00|757.22|755.02|761.97|759.77|765.47|763.27|754.97|752.77|0
1661955900000|2022-08-31 14:25:00|761.47|759.27|765.72|763.52|767.97|765.77|757.47|755.27|0
1661956200000|2022-08-31 14:30:00|766.47|764.27|763.97|761.77|768.97|766.77|760.97|758.77|0
1661956500000|2022-08-31 14:35:00|764.47|762.27|768.97|766.77|770.22|768.02|759.22|757.02|0
1661956800000|2022-08-31 14:40:00|768.47|766.27|757.47|755.27|770.47|768.27|757.22|755.02|0
1661957100000|2022-08-31 14:45:00|757.72|755.52|754.22|752.02|759.72|757.52|752.47|750.27|0
1661957400000|2022-08-31 14:50:00|754.97|752.77|758.97|756.77|761.72|759.52|750.72|748.52|0
1661957700000|2022-08-31 14:55:00|759.72|757.52|764.22|762.02|765.47|763.27|758.97|756.77|0
1661958000000|2022-08-31 15:00:00|763.97|761.77|770.47|768.27|773.47|771.27|763.72|761.52|0
1661958300000|2022-08-31 15:05:00|770.72|768.52|772.97|770.77|779.22|777.02|770.47|768.27|0
1661958600000|2022-08-31 15:10:00|773.72|771.52|773.72|771.52|777.72|775.52|773.22|771.02|0
1661958900000|2022-08-31 15:15:00|774.72|772.52|769.47|767.27|778.22|776.02|769.47|767.27|0
1661959200000|2022-08-31 15:20:00|769.22|767.02|768.47|766.27|772.22|770.02|766.72|764.52|0
1661959500000|2022-08-31 15:25:00|768.22|766.02|770.97|768.77|772.22|770.02|764.97|762.77|0
1661959800000|2022-08-31 15:30:00|771.47|769.27|767.72|765.52|775.47|773.27|766.22|764.02|0
1661960100000|2022-08-31 15:35:00|768.6|766.4|763.97|761.77|769.47|767.27|759.97|757.77|0
1661960400000|2022-08-31 15:40:00|764.97|762.77|760.47|758.27|765.72|763.52|758.97|756.77|0
1661960700000|2022-08-31 15:45:00|759.97|757.77|762.22|760.02|763.47|761.27|759.47|757.27|0
1661961000000|2022-08-31 15:50:00|761.97|759.77|761.22|759.02|762.47|760.27|758.97|756.77|0
1661961300000|2022-08-31 15:55:00|760.97|758.77|756.97|754.77|760.97|758.77|753.97|751.77|0
1661961600000|2022-08-31 16:00:00|756.47|754.27|758.22|756.02|759.72|757.52|754.72|752.52|0
1661961900000|2022-08-31 16:05:00|757.97|755.77|760.72|758.52|763.47|761.27|757.47|755.27|0
1661962200000|2022-08-31 16:10:00|760.97|758.77|762.22|760.02|764.72|762.52|759.47|757.27|0
1661962500000|2022-08-31 16:15:00|762.47|760.27|760.97|758.77|762.47|760.27|756.47|754.27|0
1661962800000|2022-08-31 16:20:00|761.22|759.02|767.47|765.27|768.72|766.52|761.22|759.02|0
1661963100000|2022-08-31 16:25:00|767.72|765.52|765.97|763.77|768.35|766.15|765.22|763.02|0
1661963400000|2022-08-31 16:30:00|765.72|763.52|763.97|761.77|766.97|764.77|762.47|760.27|0
1661963700000|2022-08-31 16:35:00|763.72|761.52|766.97|764.77|769.22|767.02|762.97|760.77|0
1661964000000|2022-08-31 16:40:00|767.22|765.02|770.97|768.77|773.47|771.27|767.22|765.02|0
1661964300000|2022-08-31 16:45:00|771.72|769.52|767.97|765.77|771.72|769.52|767.22|765.02|0
1661964600000|2022-08-31 16:50:00|768.22|766.02|771.22|769.02|772.72|770.52|767.72|765.52|0
1661964900000|2022-08-31 16:55:00|771.47|769.27|769.72|767.52|773.97|771.77|769.72|767.52|0
1661965200000|2022-08-31 17:00:00|769.97|767.77|770.47|768.27|771.47|769.27|768.47|766.27|0
1661965500000|2022-08-31 17:05:00|770.97|768.77|767.47|765.27|771.22|769.02|766.22|764.02|0
1661965800000|2022-08-31 17:10:00|767.72|765.52|766.22|764.02|767.72|765.52|763.22|761.02|0
1661966100000|2022-08-31 17:15:00|766.47|764.27|772.72|770.52|773.22|771.02|766.47|764.27|0
1661966400000|2022-08-31 17:20:00|772.47|770.27|777.47|775.27|777.97|775.77|771.72|769.52|0
1661966700000|2022-08-31 17:25:00|777.72|775.52|776.22|774.02|780.47|778.27|775.22|773.02|0
1661967000000|2022-08-31 17:30:00|775.97|773.77|776.47|774.27|778.72|776.52|773.72|771.52|0
1661967300000|2022-08-31 17:35:00|776.22|774.02|781.22|779.02|781.72|779.52|775.47|773.27|0
1661967600000|2022-08-31 17:40:00|781.72|779.52|781.47|779.27|785.22|783.02|780.72|778.52|0
1661967900000|2022-08-31 17:45:00|781.72|779.52|783.97|781.77|783.97|781.77|779.72|777.52|0
1661968200000|2022-08-31 17:50:00|784.22|782.02|779.22|777.02|784.22|782.02|778.72|776.52|0
1661968500000|2022-08-31 17:55:00|779.47|777.27|778.97|776.77|780.97|778.77|777.97|775.77|0
1661968800000|2022-08-31 18:00:00|778.72|776.52|781.47|779.27|781.97|779.77|776.22|774.02|0
1661969100000|2022-08-31 18:05:00|781.97|779.77|775.97|773.77|784.22|782.02|774.47|772.27|0
1661969400000|2022-08-31 18:10:00|775.72|773.52|776.72|774.52|778.72|776.52|774.72|772.52|0
1661969700000|2022-08-31 18:15:00|776.97|774.77|779.22|777.02|779.47|777.27|774.22|772.02|0
1661970000000|2022-08-31 18:20:00|778.72|776.52|781.22|779.02|781.97|779.77|777.97|775.77|0
1661970300000|2022-08-31 18:25:00|781.47|779.27|780.97|778.77|781.47|779.27|777.47|775.27|0
1661970600000|2022-08-31 18:30:00|781.47|779.27|786.22|784.02|788.47|786.27|779.97|777.77|0
1661970900000|2022-08-31 18:35:00|786.97|784.77|790.22|788.02|790.22|788.02|786.47|784.27|0
1661971200000|2022-08-31 18:40:00|790.47|788.27|792.22|790.02|793.47|791.27|788.22|786.02|0
1661971500000|2022-08-31 18:45:00|793.22|791.02|789.72|787.52|794.47|792.27|787.47|785.27|0
1661971800000|2022-08-31 18:50:00|790.47|788.27|789.47|787.27|791.22|789.02|787.97|785.77|0
1661972100000|2022-08-31 18:55:00|789.22|787.02|787.72|785.52|792.47|790.27|787.72|785.52|0
1661972400000|2022-08-31 19:00:00|787.97|785.77|782.47|780.27|790.97|788.77|782.22|780.02|0
1661972700000|2022-08-31 19:05:00|782.72|780.52|780.72|778.52|785.72|783.52|777.72|775.52|0
1661973000000|2022-08-31 19:10:00|781.22|779.02|774.22|772.02|781.47|779.27|774.22|772.02|0
1661973300000|2022-08-31 19:15:00|773.22|771.02|772.97|770.77|774.47|772.27|767.47|765.27|0
1661973600000|2022-08-31 19:20:00|773.47|771.27|781.47|779.27|782.22|780.02|773.47|771.27|0
1661973900000|2022-08-31 19:25:00|780.97|778.77|779.72|777.52|782.47|780.27|778.47|776.27|0
1661974200000|2022-08-31 19:30:00|780.47|778.27|783.72|781.52|785.22|783.02|777.72|775.52|0
1661974500000|2022-08-31 19:35:00|783.97|781.77|778.22|776.02|785.47|783.27|777.97|775.77|0
1661974800000|2022-08-31 19:40:00|777.97|775.77|771.72|769.52|781.47|779.27|771.22|769.02|0
1661975100000|2022-08-31 19:45:00|772.22|770.02|774.22|772.02|775.97|773.77|767.72|765.52|0
1661975400000|2022-08-31 19:50:00|775.6|773.4|782.97|780.77|783.72|781.52|774.47|772.27|0
1661975700000|2022-08-31 19:55:00|783.72|781.52|795.47|793.27|795.97|793.77|781.97|779.77|0
1661976000000|2022-08-31 20:00:00|793.47|791.27|794.72|792.52|797.97|795.77|792.72|790.52|0
1661976300000|2022-08-31 20:05:00|794.47|792.27|791.97|789.77|794.97|792.77|791.72|789.52|0
1661976600000|2022-08-31 20:10:00|791.72|789.52|791.47|789.27|792.22|790.02|791.22|789.02|0
1661976900000|2022-08-31 20:15:00|792.27|789.47|791.52|788.72|792.77|789.97|791.52|788.72|0
1661977200000|2022-08-31 20:20:00|791.4|788.6|791.27|788.47|792.27|789.47|791.02|788.22|0
1661977500000|2022-08-31 20:25:00|791.52|788.72|790.52|787.72|792.52|789.72|790.52|787.72|0
1661977800000|2022-08-31 20:30:00|790.77|787.97|790.27|787.47|790.77|787.97|789.77|786.97|0
1661978100000|2022-08-31 20:35:00|790.02|787.22|790.02|787.22|790.27|787.47|790.02|787.22|0
1661978400000|2022-08-31 20:40:00|790.27|787.47|791.02|788.22|791.02|788.22|790.02|787.22|0
1661978700000|2022-08-31 20:45:00|791.27|788.47|791.52|788.72|793.02|790.22|791.27|788.47|0
1661979000000|2022-08-31 20:50:00|791.65|788.85|791.02|788.22|791.65|788.85|790.77|787.97|0
1661979300000|2022-08-31 20:55:00|790.77|787.97|791.4|788.6|791.52|788.72|790.4|787.6|0
1661979600000|2022-08-31 21:00:00|791.5|788.7|791.14|788.34|791.65|788.85|790.92|788.12|0
1661979900000|2022-08-31 21:05:00|791.76|788.96|790.92|788.12|791.83|789.03|790.89|788.09|0
1661980200000|2022-08-31 21:10:00|790.89|788.09|791.61|788.81|791.61|788.81|790.56|787.76|0
1661980500000|2022-08-31 21:15:00|791.72|788.92|791.87|789.07|791.87|789.07|791.54|788.74|0
1661980800000|2022-08-31 21:20:00|792.27|789.47|793.44|790.64|793.51|790.71|792.27|789.47|0
1661981100000|2022-08-31 21:25:00|793.4|790.6|792.92|790.12|793.51|790.71|792.85|790.05|0
1661981400000|2022-08-31 21:30:00|792.82|790.02|792.96|790.16|792.96|790.16|792.45|789.65|0
1661981700000|2022-08-31 21:35:00|793|790.2|794.2|791.4|794.34|791.54|793|790.2|0
1661982000000|2022-08-31 21:40:00|793.73|790.93|793.87|791.07|793.87|791.07|793.69|790.89|0
1661982300000|2022-08-31 21:45:00|794.34|791.54|794.45|791.65|794.56|791.76|794.01|791.21|0
1661982600000|2022-08-31 21:50:00|794.41|791.61|794.52|791.72|794.71|791.91|794.41|791.61|0
1661982900000|2022-08-31 21:55:00|794.6|791.8|793.83|791.03|794.67|791.87|793.8|791|0
1661983200000|2022-08-31 22:00:00|796.65|793.85|791.9|789.1|796.65|793.85|790.77|787.97|0
1661983500000|2022-08-31 22:05:00|791.77|788.97|791.77|788.97|792.52|789.72|791.27|788.47|0
1661983800000|2022-08-31 22:10:00|792.02|789.22|796.77|793.97|796.77|793.97|792.02|789.22|0
1661984100000|2022-08-31 22:15:00|797.02|794.22|799.15|796.35|799.27|796.47|795.77|792.97|0
1661984400000|2022-08-31 22:20:00|799.27|796.47|803.77|800.97|803.77|800.97|797.27|794.47|0
1661984700000|2022-08-31 22:25:00|803.52|800.72|804.52|801.72|806.02|803.22|802.77|799.97|0
1661985000000|2022-08-31 22:30:00|804.27|801.47|807.52|804.72|809.52|806.72|803.9|801.1|0
1661985300000|2022-08-31 22:35:00|807.77|804.97|809.02|806.22|809.02|806.22|806.27|803.47|0
1661985600000|2022-08-31 22:40:00|808.27|805.47|808.27|805.47|808.52|805.72|807.52|804.72|0
1661985900000|2022-08-31 22:45:00|808.02|805.22|806.77|803.97|808.02|805.22|806.52|803.72|0
1661986200000|2022-08-31 22:50:00|806.52|803.72|804.77|801.97|807.02|804.22|803.77|800.97|0
1661986500000|2022-08-31 22:55:00|804.27|801.47|804.65|801.85|805.77|802.97|804.02|801.22|0
1661986800000|2022-08-31 23:00:00|805.02|802.22|808.27|805.47|808.77|805.97|804.77|801.97|0
1661987100000|2022-08-31 23:05:00|808.02|805.22|809.27|806.47|810.27|807.47|808.02|805.22|0
1661987400000|2022-08-31 23:10:00|809.15|806.35|810.27|807.47|810.27|807.47|808.02|805.22|0
1661987700000|2022-08-31 23:15:00|813.77|810.97|814.27|811.47|814.52|811.72|813.27|810.47|0
1661988000000|2022-08-31 23:20:00|813.77|810.97|813.77|810.97|814.27|811.47|812.77|809.97|0
1661988300000|2022-08-31 23:25:00|814.15|811.35|819.02|816.22|819.02|816.22|814.15|811.35|0
1661988600000|2022-08-31 23:30:00|818.77|815.97|819.27|816.47|822.02|819.22|818.77|815.97|0
1661988900000|2022-08-31 23:35:00|819.15|816.35|820.27|817.47|820.27|817.47|817.52|814.72|0
1661989200000|2022-08-31 23:40:00|819.52|816.72|818.52|815.72|820.02|817.22|818.02|815.22|0
1661989500000|2022-08-31 23:45:00|818.4|815.6|816.52|813.72|818.4|815.6|816.02|813.22|0
1661989800000|2022-08-31 23:50:00|816.27|813.47|818.02|815.22|818.27|815.47|815.15|812.35|0
1661990100000|2022-08-31 23:55:00|818.27|815.47|815.52|812.72|818.52|815.72|813.77|810.97|0
1661990400000|2022-09-01 00:00:00|815.02|812.22|814.27|811.47|818.27|815.47|814.27|811.47|0
1661990700000|2022-09-01 00:05:00|814.4|811.6|813.27|810.47|814.52|811.72|812.52|809.72|0
1661991000000|2022-09-01 00:10:00|813.77|810.97|819.27|816.47|819.27|816.47|813.77|810.97|0
1661991300000|2022-09-01 00:15:00|819.77|816.97|818.52|815.72|819.77|816.97|816.52|813.72|0
1661991600000|2022-09-01 00:20:00|818.27|815.47|817.52|814.72|819.02|816.22|816.52|813.72|0
1661991900000|2022-09-01 00:25:00|817.27|814.47|815.52|812.72|817.77|814.97|814.77|811.97|0
1661992200000|2022-09-01 00:30:00|815.77|812.97|818.65|815.85|818.77|815.97|815.02|812.22|0
1661992500000|2022-09-01 00:35:00|818.77|815.97|820.52|817.72|821.02|818.22|817.02|814.22|0
1661992800000|2022-09-01 00:40:00|820.77|817.97|825.77|822.97|826.02|823.22|819.9|817.1|0
1661993100000|2022-09-01 00:45:00|825.52|822.72|823.9|821.1|827.02|824.22|822.77|819.97|0
1661993400000|2022-09-01 00:50:00|824.02|821.22|822.02|819.22|824.27|821.47|820.77|817.97|0
1661993700000|2022-09-01 00:55:00|821.9|819.1|820.77|817.97|822.77|819.97|820.52|817.72|0
1661994000000|2022-09-01 01:00:00|820.65|817.85|816.9|814.1|820.77|817.97|816.9|814.1|0
1661994300000|2022-09-01 01:05:00|817.02|814.22|818.02|815.22|818.52|815.72|817.02|814.22|0
1661994600000|2022-09-01 01:10:00|817.77|814.97|819.02|816.22|819.27|816.47|817.52|814.72|0
1661994900000|2022-09-01 01:15:00|818.77|815.97|816.52|813.72|819.02|816.22|815.02|812.22|0
1661995200000|2022-09-01 01:20:00|816.77|813.97|817.52|814.72|819.52|816.72|816.02|813.22|0
1661995500000|2022-09-01 01:25:00|817.4|814.6|817.52|814.72|817.77|814.97|816.15|813.35|0
1661995800000|2022-09-01 01:30:00|817.02|814.22|819.27|816.47|820.02|817.22|816.02|813.22|0
1661996100000|2022-09-01 01:35:00|819.52|816.72|819.4|816.6|820.77|817.97|818.4|815.6|0
1661996400000|2022-09-01 01:40:00|819.77|816.97|817.52|814.72|821.77|818.97|817.02|814.22|0
1661996700000|2022-09-01 01:45:00|817.77|814.97|819.27|816.47|819.77|816.97|816.4|813.6|0
1661997000000|2022-09-01 01:50:00|819.15|816.35|817.77|814.97|820.52|817.72|817.27|814.47|0
1661997300000|2022-09-01 01:55:00|817.9|815.1|816.9|814.1|818.65|815.85|816.52|813.72|0
1661997600000|2022-09-01 02:00:00|817.27|814.47|816.52|813.72|817.77|814.97|816.52|813.72|0
1661997900000|2022-09-01 02:05:00|816.65|813.85|817.77|814.97|818.02|815.22|816.02|813.22|0
1661998200000|2022-09-01 02:10:00|817.65|814.85|817.27|814.47|818.27|815.47|816.02|813.22|0
1661998500000|2022-09-01 02:15:00|817.52|814.72|817.02|814.22|817.52|814.72|816.52|813.72|0
1661998800000|2022-09-01 02:20:00|816.77|813.97|815.52|812.72|817.02|814.22|815.27|812.47|0
1661999100000|2022-09-01 02:25:00|815.27|812.47|815.52|812.72|815.77|812.97|813.27|810.47|0
1661999400000|2022-09-01 02:30:00|815.77|812.97|818.27|815.47|818.65|815.85|815.77|812.97|0
1661999700000|2022-09-01 02:35:00|817.52|814.72|818.77|815.97|818.77|815.97|817.52|814.72|0
1662000000000|2022-09-01 02:40:00|818.52|815.72|818.52|815.72|819.27|816.47|817.77|814.97|0
1662000300000|2022-09-01 02:45:00|818.4|815.6|818.02|815.22|818.77|815.97|817.52|814.72|0
1662000600000|2022-09-01 02:50:00|817.77|814.97|818.52|815.72|818.65|815.85|817.15|814.35|0
1662000900000|2022-09-01 02:55:00|818.65|815.85|817.65|814.85|819.77|816.97|817.65|814.85|0
1662001200000|2022-09-01 03:00:00|817.52|814.72|818.27|815.47|818.27|815.47|816.02|813.22|0
1662001500000|2022-09-01 03:05:00|818.52|815.72|818.52|815.72|819.27|816.47|817.52|814.72|0
1662001800000|2022-09-01 03:10:00|818.65|815.85|818.52|815.72|819.02|816.22|818.02|815.22|0
1662002100000|2022-09-01 03:15:00|818.4|815.6|818.02|815.22|818.77|815.97|818.02|815.22|0
1662002400000|2022-09-01 03:20:00|818.27|815.47|818.02|815.22|818.77|815.97|818.02|815.22|0
1662002700000|2022-09-01 03:25:00|818.27|815.47|818.52|815.72|819.52|816.72|818.27|815.47|0
1662003000000|2022-09-01 03:30:00|818.27|815.47|817.27|814.47|819.27|816.47|817.02|814.22|0
1662003300000|2022-09-01 03:35:00|817.02|814.22|819.27|816.47|819.27|816.47|817.02|814.22|0
1662003600000|2022-09-01 03:40:00|819.02|816.22|824.77|821.97|824.77|821.97|818.27|815.47|0
1662003900000|2022-09-01 03:45:00|824.27|821.47|824.4|821.6|825.27|822.47|822.65|819.85|0
1662004200000|2022-09-01 03:50:00|824.27|821.47|823.27|820.47|824.52|821.72|822.52|819.72|0
1662004500000|2022-09-01 03:55:00|823.65|820.85|824.02|821.22|824.27|821.47|823.02|820.22|0
1662004800000|2022-09-01 04:00:00|823.52|820.72|822.27|819.47|823.77|820.97|821.77|818.97|0
1662005100000|2022-09-01 04:05:00|822.02|819.22|821.77|818.97|822.02|819.22|821.02|818.22|0
1662005400000|2022-09-01 04:10:00|821.52|818.72|823.15|820.35|824.02|821.22|821.27|818.47|0
1662005700000|2022-09-01 04:15:00|823.02|820.22|822.4|819.6|823.52|820.72|821.77|818.97|0
1662006000000|2022-09-01 04:20:00|822.52|819.72|822.77|819.97|823.27|820.47|822.02|819.22|0
1662006300000|2022-09-01 04:25:00|823.02|820.22|822.02|819.22|823.27|820.47|821.52|818.72|0
1662006600000|2022-09-01 04:30:00|821.77|818.97|821.27|818.47|822.52|819.72|820.77|817.97|0
1662006900000|2022-09-01 04:35:00|821.4|818.6|818.77|815.97|821.52|818.72|818.27|815.47|0
1662007200000|2022-09-01 04:40:00|818.65|815.85|819.77|816.97|820.52|817.72|818.52|815.72|0
1662007500000|2022-09-01 04:45:00|819.52|816.72|816.77|813.97|819.77|816.97|816.27|813.47|0
1662007800000|2022-09-01 04:50:00|816.65|813.85|817.02|814.22|817.4|814.6|816.27|813.47|0
1662008100000|2022-09-01 04:55:00|816.77|813.97|816.77|813.97|817.27|814.47|816.52|813.72|0
1662008400000|2022-09-01 05:00:00|817.02|814.22|819.65|816.85|819.77|816.97|817.02|814.22|0
1662008700000|2022-09-01 05:05:00|819.77|816.97|818.02|815.22|819.77|816.97|816.52|813.72|0
1662009000000|2022-09-01 05:10:00|817.9|815.1|818.02|815.22|818.9|816.1|817.52|814.72|0
1662009300000|2022-09-01 05:15:00|817.77|814.97|817.02|814.22|818.02|815.22|816.52|813.72|0
1662009600000|2022-09-01 05:20:00|817.27|814.47|816.77|813.97|818.27|815.47|816.52|813.72|0
1662009900000|2022-09-01 05:25:00|816.52|813.72|815.27|812.47|817.02|814.22|815.02|812.22|0
1662010200000|2022-09-01 05:30:00|815.02|812.22|816.77|813.97|818.02|815.22|815.02|812.22|0
1662010500000|2022-09-01 05:35:00|816.52|813.72|817.4|814.6|819.02|816.22|816.4|813.6|0
1662010800000|2022-09-01 05:40:00|817.52|814.72|815.9|813.1|817.52|814.72|815.02|812.22|0
1662011100000|2022-09-01 05:45:00|815.77|812.97|820.52|817.72|820.77|817.97|815.02|812.22|0
1662011400000|2022-09-01 05:50:00|820.77|817.97|819.02|816.22|821.77|818.97|817.77|814.97|0
1662011700000|2022-09-01 05:55:00|819.15|816.35|819.52|816.72|819.77|816.97|818.52|815.72|0
1662012000000|2022-09-01 06:00:00|820.52|817.72|821.02|818.22|822.02|819.22|817.52|814.72|0
1662012300000|2022-09-01 06:05:00|821.4|818.6|823.27|820.47|825.77|822.97|821.4|818.6|0
1662012600000|2022-09-01 06:10:00|823.02|820.22|823.9|821.1|826.27|823.47|822.4|819.6|0
1662012900000|2022-09-01 06:15:00|824.02|821.22|826.77|823.97|827.27|824.47|824.02|821.22|0
1662013200000|2022-09-01 06:20:00|827.02|824.22|827.27|824.47|827.27|824.47|824.02|821.22|0
1662013500000|2022-09-01 06:25:00|828.27|825.47|823.9|821.1|829.27|826.47|823.52|820.72|0
1662013800000|2022-09-01 06:30:00|823.52|820.72|821.52|818.72|824.15|821.35|821.52|818.72|0
1662014100000|2022-09-01 06:35:00|821.02|818.22|819.27|816.47|822.02|819.22|819.27|816.47|0
1662014400000|2022-09-01 06:40:00|819.52|816.72|817.27|814.47|819.77|816.97|816.27|813.47|0
1662014700000|2022-09-01 06:45:00|817.02|814.22|816.77|813.97|818.27|815.47|814.77|811.97|0
1662015000000|2022-09-01 06:50:00|816.52|813.72|817.65|814.85|819.02|816.22|816.02|813.22|0
1662015300000|2022-09-01 06:55:00|817.52|814.72|818.15|815.35|818.77|815.97|816.27|813.47|0
1662015600000|2022-09-01 07:00:00|818.52|815.72|817.65|814.85|821.52|818.72|816.52|813.72|0
1662015900000|2022-09-01 07:05:00|817.22|815.02|817.72|815.52|821.47|819.27|815.97|813.77|0
1662016200000|2022-09-01 07:10:00|817.47|815.27|813.72|811.52|818.47|816.27|813.47|811.27|0
1662016500000|2022-09-01 07:15:00|814.22|812.02|818.72|816.52|818.97|816.77|811.47|809.27|0
1662016800000|2022-09-01 07:20:00|818.35|816.15|820.72|818.52|820.97|818.77|816.22|814.02|0
1662017100000|2022-09-01 07:25:00|820.47|818.27|824.85|822.65|824.85|822.65|818.72|816.52|0
1662017400000|2022-09-01 07:30:00|824.97|822.77|824.72|822.52|826.97|824.77|823.47|821.27|0
1662017700000|2022-09-01 07:35:00|824.22|822.02|823.72|821.52|824.72|822.52|820.47|818.27|0
1662018000000|2022-09-01 07:40:00|823.6|821.4|823.97|821.77|826.72|824.52|822.85|820.65|0
1662018300000|2022-09-01 07:45:00|823.47|821.27|819.22|817.02|823.72|821.52|818.72|816.52|0
1662018600000|2022-09-01 07:50:00|819.47|817.27|822.22|820.02|822.22|820.02|819.22|817.02|0
1662018900000|2022-09-01 07:55:00|822.1|819.9|820.97|818.77|822.97|820.77|820.47|818.27|0
1662019200000|2022-09-01 08:00:00|820.72|818.52|819.72|817.52|823.97|821.77|819.72|817.52|0
1662019500000|2022-09-01 08:05:00|819.97|817.77|821.97|819.77|821.97|819.77|817.72|815.52|0
1662019800000|2022-09-01 08:10:00|822.47|820.27|818.72|816.52|823.72|821.52|818.22|816.02|0
1662020100000|2022-09-01 08:15:00|818.22|816.02|821.6|819.4|821.72|819.52|818.22|816.02|0
1662020400000|2022-09-01 08:20:00|821.97|819.77|823.72|821.52|823.97|821.77|820.85|818.65|0
1662020700000|2022-09-01 08:25:00|823.97|821.77|825.47|823.27|825.47|823.27|823.22|821.02|0
1662021000000|2022-09-01 08:30:00|825.22|823.02|827.72|825.52|828.22|826.02|824.47|822.27|0
1662021300000|2022-09-01 08:35:00|826.97|824.77|825.22|823.02|828.22|826.02|825.1|822.9|0
1662021600000|2022-09-01 08:40:00|825.1|822.9|826.47|824.27|826.97|824.77|823.97|821.77|0
1662021900000|2022-09-01 08:45:00|826.72|824.52|828.1|825.9|828.97|826.77|826.22|824.02|0
1662022200000|2022-09-01 08:50:00|828.22|826.02|829.72|827.52|829.97|827.77|827.35|825.15|0
1662022500000|2022-09-01 08:55:00|829.47|827.27|826.22|824.02|829.72|827.52|825.97|823.77|0
1662022800000|2022-09-01 09:00:00|825.97|823.77|823.35|821.15|826.47|824.27|822.47|820.27|0
1662023100000|2022-09-01 09:05:00|823.22|821.02|824.22|822.02|824.72|822.52|822.47|820.27|0
1662023400000|2022-09-01 09:10:00|824.1|821.9|826.6|824.4|826.72|824.52|822.47|820.27|0
1662023700000|2022-09-01 09:15:00|826.47|824.27|827.47|825.27|827.72|825.52|824.72|822.52|0
1662024000000|2022-09-01 09:20:00|827.22|825.02|829.47|827.27|829.97|827.77|827.22|825.02|0
1662024300000|2022-09-01 09:25:00|829.22|827.02|825.97|823.77|829.22|827.02|825.72|823.52|0
1662024600000|2022-09-01 09:30:00|825.85|823.65|827.72|825.52|827.72|825.52|824.1|821.9|0
1662024900000|2022-09-01 09:35:00|827.97|825.77|823.97|821.77|828.22|826.02|823.72|821.52|0
1662025200000|2022-09-01 09:40:00|823.72|821.52|821.47|819.27|824.47|822.27|821.47|819.27|0
1662025500000|2022-09-01 09:45:00|821.72|819.52|819.85|817.65|821.72|819.52|819.22|817.02|0
1662025800000|2022-09-01 09:50:00|819.97|817.77|818.72|816.52|820.47|818.27|818.22|816.02|0
1662026100000|2022-09-01 09:55:00|818.85|816.65|821.22|819.02|821.47|819.27|818.72|816.52|0
1662026400000|2022-09-01 10:00:00|821.47|819.27|821.97|819.77|821.97|819.77|820.6|818.4|0
1662026700000|2022-09-01 10:05:00|821.85|819.65|821.47|819.27|822.47|820.27|820.22|818.02|0
1662027000000|2022-09-01 10:10:00|821.22|819.02|821.72|819.52|822.72|820.52|820.72|818.52|0
1662027300000|2022-09-01 10:15:00|821.6|819.4|823.72|821.52|824.22|822.02|821.6|819.4|0
1662027600000|2022-09-01 10:20:00|823.22|821.02|823.97|821.77|823.97|821.77|820.72|818.52|0
1662027900000|2022-09-01 10:25:00|823.85|821.65|821.47|819.27|824.22|822.02|820.47|818.27|0
1662028200000|2022-09-01 10:30:00|821.22|819.02|823.1|820.9|824.22|822.02|820.72|818.52|0
1662028500000|2022-09-01 10:35:00|823.22|821.02|823.85|821.65|824.85|822.65|822.97|820.77|0
1662028800000|2022-09-01 10:40:00|823.97|821.77|823.47|821.27|825.22|823.02|823.47|821.27|0
1662029100000|2022-09-01 10:45:00|823.6|821.4|823.1|820.9|824.72|822.52|822.47|820.27|0
1662029400000|2022-09-01 10:50:00|822.97|820.77|823.22|821.02|824.97|822.77|822.97|820.77|0
1662029700000|2022-09-01 10:55:00|823.47|821.27|821.22|819.02|824.47|822.27|819.97|817.77|0
1662030000000|2022-09-01 11:00:00|820.72|818.52|819.22|817.02|820.97|818.77|818.97|816.77|0
1662030300000|2022-09-01 11:05:00|819.35|817.15|818.97|816.77|820.72|818.52|818.35|816.15|0
1662030600000|2022-09-01 11:10:00|818.72|816.52|815.97|813.77|820.47|818.27|815.35|813.15|0
1662030900000|2022-09-01 11:15:00|815.6|813.4|813.35|811.15|817.22|815.02|813.22|811.02|0
1662031200000|2022-09-01 11:20:00|813.47|811.27|812.72|810.52|814.6|812.4|812.22|810.02|0
1662031500000|2022-09-01 11:25:00|812.47|810.27|813.97|811.77|814.47|812.27|811.72|809.52|0
1662031800000|2022-09-01 11:30:00|814.22|812.02|808.47|806.27|815.47|813.27|808.22|806.02|0
1662032100000|2022-09-01 11:35:00|808.72|806.52|809.22|807.02|809.72|807.52|807.97|805.77|0
1662032400000|2022-09-01 11:40:00|809.47|807.27|804.72|802.52|809.97|807.77|804.72|802.52|0
1662032700000|2022-09-01 11:45:00|804.47|802.27|807.47|805.27|807.72|805.52|802.97|800.77|0
1662033000000|2022-09-01 11:50:00|807.72|805.52|807.72|805.52|809.97|807.77|807.22|805.02|0
1662033300000|2022-09-01 11:55:00|808.1|805.9|809.22|807.02|809.47|807.27|805.72|803.52|0
1662033600000|2022-09-01 12:00:00|808.97|806.77|808.97|806.77|809.47|807.27|805.97|803.77|0
1662033900000|2022-09-01 12:05:00|809.22|807.02|809.35|807.15|809.47|807.27|807.47|805.27|0
1662034200000|2022-09-01 12:10:00|809.22|807.02|811.97|809.77|812.22|810.02|807.47|805.27|0
1662034500000|2022-09-01 12:15:00|812.22|810.02|813.47|811.27|813.97|811.77|811.47|809.27|0
1662034800000|2022-09-01 12:20:00|813.72|811.52|810.6|808.4|813.85|811.65|810.6|808.4|0
1662035100000|2022-09-01 12:25:00|810.22|808.02|812.97|810.77|814.97|812.77|810.22|808.02|0
1662035400000|2022-09-01 12:30:00|813.35|811.15|819.97|817.77|820.72|818.52|810.72|808.52|0
1662035700000|2022-09-01 12:35:00|819.72|817.52|818.97|816.77|822.6|820.4|817.97|815.77|0
1662036000000|2022-09-01 12:40:00|818.72|816.52|818.97|816.77|820.47|818.27|817.72|815.52|0
1662036300000|2022-09-01 12:45:00|818.72|816.52|817.22|815.02|819.47|817.27|815.72|813.52|0
1662036600000|2022-09-01 12:50:00|817.47|815.27|818.97|816.77|819.97|817.77|815.72|813.52|0
1662036900000|2022-09-01 12:55:00|819.22|817.02|821.47|819.27|821.97|819.77|818.22|816.02|0
1662037200000|2022-09-01 13:00:00|821.97|819.77|824.97|822.77|824.97|822.77|821.35|819.15|0
1662037500000|2022-09-01 13:05:00|824.72|822.52|820.47|818.27|825.47|823.27|817.47|815.27|0
1662037800000|2022-09-01 13:10:00|820.72|818.52|819.22|817.02|821.22|819.02|817.97|815.77|0
1662038100000|2022-09-01 13:15:00|818.97|816.77|817.72|815.52|820.47|818.27|817.72|815.52|0
1662038400000|2022-09-01 13:20:00|817.97|815.77|817.72|815.52|819.35|817.15|817.22|815.02|0
1662038700000|2022-09-01 13:25:00|818.72|816.52|818.97|816.77|821.22|819.02|818.22|816.02|0
1662039000000|2022-09-01 13:30:00|819.47|817.27|826.22|824.02|826.22|824.02|814.47|812.27|0
1662039300000|2022-09-01 13:35:00|826.72|824.52|822.22|820.02|827.72|825.52|820.97|818.77|0
1662039600000|2022-09-01 13:40:00|822.47|820.27|818.72|816.52|822.47|820.27|813.72|811.52|0
1662039900000|2022-09-01 13:45:00|819.22|817.02|821.97|819.77|823.97|821.77|815.72|813.52|0
1662040200000|2022-09-01 13:50:00|822.22|820.02|819.97|817.77|825.72|823.52|819.72|817.52|0
1662040500000|2022-09-01 13:55:00|820.85|818.65|820.85|818.65|828.22|826.02|818.97|816.77|0
1662040800000|2022-09-01 14:00:00|819.47|817.27|834.22|832.02|834.97|832.77|815.85|813.65|0
1662041100000|2022-09-01 14:05:00|834.47|832.27|832.22|830.02|835.22|833.02|829.72|827.52|0
1662041400000|2022-09-01 14:10:00|831.97|829.77|837.97|835.77|838.97|836.77|831.72|829.52|0
1662041700000|2022-09-01 14:15:00|838.97|836.77|838.72|836.52|842.22|840.02|837.72|835.52|0
1662042000000|2022-09-01 14:20:00|838.97|836.77|827.47|825.27|839.97|837.77|827.22|825.02|0
1662042300000|2022-09-01 14:25:00|827.22|825.02|821.97|819.77|827.97|825.77|820.72|818.52|0
1662042600000|2022-09-01 14:30:00|821.47|819.27|828.22|826.02|828.47|826.27|821.47|819.27|0
1662042900000|2022-09-01 14:35:00|828.97|826.77|837.72|835.52|838.22|836.02|825.47|823.27|0
1662043200000|2022-09-01 14:40:00|837.97|835.77|841.72|839.52|843.47|841.27|834.72|832.52|0
1662043500000|2022-09-01 14:45:00|842.22|840.02|845.47|843.27|846.47|844.27|841.97|839.77|0
1662043800000|2022-09-01 14:50:00|845.97|843.77|843.97|841.77|845.97|843.77|838.72|836.52|0
1662044100000|2022-09-01 14:55:00|843.22|841.02|844.22|842.02|845.22|843.02|840.72|838.52|0
1662044400000|2022-09-01 15:00:00|844.72|842.52|845.97|843.77|847.47|845.27|841.72|839.52|0
1662044700000|2022-09-01 15:05:00|845.72|843.52|834.97|832.77|845.72|843.52|831.47|829.27|0
1662045000000|2022-09-01 15:10:00|834.47|832.27|830.47|828.27|834.47|832.27|829.22|827.02|0
1662045300000|2022-09-01 15:15:00|830.72|828.52|830.97|828.77|833.22|831.02|827.72|825.52|0
1662045600000|2022-09-01 15:20:00|830.72|828.52|835.72|833.52|839.47|837.27|830.72|828.52|0
1662045900000|2022-09-01 15:25:00|836.22|834.02|839.22|837.02|841.22|839.02|833.72|831.52|0
1662046200000|2022-09-01 15:30:00|838.97|836.77|828.72|826.52|839.47|837.27|828.47|826.27|0
1662046500000|2022-09-01 15:35:00|827.97|825.77|829.47|827.27|830.22|828.02|821.97|819.77|0
1662046800000|2022-09-01 15:40:00|829.97|827.77|837.47|835.27|837.47|835.27|828.72|826.52|0
1662047100000|2022-09-01 15:45:00|837.72|835.52|834.97|832.77|838.72|836.52|834.72|832.52|0
1662047400000|2022-09-01 15:50:00|834.72|832.52|837.47|835.27|839.97|837.77|833.97|831.77|0
1662047700000|2022-09-01 15:55:00|836.72|834.52|836.22|834.02|841.22|839.02|836.22|834.02|0
1662048000000|2022-09-01 16:00:00|836.47|834.27|830.22|828.02|836.47|834.27|830.22|828.02|0
1662048300000|2022-09-01 16:05:00|831.22|829.02|828.47|826.27|835.22|833.02|827.47|825.27|0
1662048600000|2022-09-01 16:10:00|828.97|826.77|828.97|826.77|832.47|830.27|828.97|826.77|0
1662048900000|2022-09-01 16:15:00|828.22|826.02|828.47|826.27|829.97|827.77|824.97|822.77|0
1662049200000|2022-09-01 16:20:00|827.97|825.77|831.22|829.02|832.72|830.52|827.72|825.52|0
1662049500000|2022-09-01 16:25:00|830.97|828.77|829.97|827.77|833.47|831.27|826.72|824.52|0
1662049800000|2022-09-01 16:30:00|830.47|828.27|829.97|827.77|833.47|831.27|829.97|827.77|0
1662050100000|2022-09-01 16:35:00|829.72|827.52|836.97|834.77|837.97|835.77|829.47|827.27|0
1662050400000|2022-09-01 16:40:00|837.72|835.52|835.22|833.02|838.97|836.77|835.22|833.02|0
1662050700000|2022-09-01 16:45:00|835.47|833.27|835.72|833.52|839.22|837.02|834.22|832.02|0
1662051000000|2022-09-01 16:50:00|835.47|833.27|841.72|839.52|842.22|840.02|835.22|833.02|0
1662051300000|2022-09-01 16:55:00|841.22|839.02|840.47|838.27|844.72|842.52|839.47|837.27|0
1662051600000|2022-09-01 17:00:00|840.22|838.02|837.47|835.27|842.72|840.52|835.47|833.27|0
1662051900000|2022-09-01 17:05:00|837.22|835.02|831.22|829.02|837.22|835.02|831.22|829.02|0
1662052200000|2022-09-01 17:10:00|830.97|828.77|827.47|825.27|833.97|831.77|827.1|824.9|0
1662052500000|2022-09-01 17:15:00|826.72|824.52|827.97|825.77|828.72|826.52|825.97|823.77|0
1662052800000|2022-09-01 17:20:00|827.85|825.65|821.47|819.27|827.85|825.65|821.22|819.02|0
1662053100000|2022-09-01 17:25:00|821.97|819.77|817.72|815.52|823.47|821.27|816.97|814.77|0
1662053400000|2022-09-01 17:30:00|817.97|815.77|818.47|816.27|820.97|818.77|816.22|814.02|0
1662053700000|2022-09-01 17:35:00|818.22|816.02|821.72|819.52|823.47|821.27|817.47|815.27|0
1662054000000|2022-09-01 17:40:00|821.22|819.02|823.47|821.27|824.47|822.27|820.97|818.77|0
1662054300000|2022-09-01 17:45:00|824.47|822.27|826.72|824.52|828.97|826.77|824.22|822.02|0
1662054600000|2022-09-01 17:50:00|825.72|823.52|826.72|824.52|828.47|826.27|825.22|823.02|0
1662054900000|2022-09-01 17:55:00|827.22|825.02|826.47|824.27|828.22|826.02|824.72|822.52|0
1662055200000|2022-09-01 18:00:00|825.22|823.02|821.72|819.52|829.22|827.02|821.72|819.52|0
1662055500000|2022-09-01 18:05:00|820.97|818.77|824.47|822.27|826.22|824.02|819.22|817.02|0
1662055800000|2022-09-01 18:10:00|824.22|822.02|822.22|820.02|827.72|825.52|821.47|819.27|0
1662056100000|2022-09-01 18:15:00|822.72|820.52|819.47|817.27|822.72|820.52|819.22|817.02|0
1662056400000|2022-09-01 18:20:00|819.22|817.02|809.47|807.27|819.47|817.27|807.97|805.77|0
1662056700000|2022-09-01 18:25:00|809.22|807.02|806.22|804.02|809.47|807.27|803.72|801.52|0
1662057000000|2022-09-01 18:30:00|805.97|803.77|802.47|800.27|805.97|803.77|801.22|799.02|0
1662057300000|2022-09-01 18:35:00|802.72|800.52|804.97|802.77|807.97|805.77|797.97|795.77|0
1662057600000|2022-09-01 18:40:00|805.22|803.02|808.72|806.52|809.22|807.02|802.72|800.52|0
1662057900000|2022-09-01 18:45:00|808.47|806.27|810.97|808.77|812.47|810.27|804.22|802.02|0
1662058200000|2022-09-01 18:50:00|810.72|808.52|802.97|800.77|811.97|809.77|802.47|800.27|0
1662058500000|2022-09-01 18:55:00|803.47|801.27|805.47|803.27|807.97|805.77|800.97|798.77|0
1662058800000|2022-09-01 19:00:00|805.22|803.02|805.72|803.52|807.47|805.27|799.47|797.27|0
1662059100000|2022-09-01 19:05:00|805.47|803.27|796.22|794.02|805.47|803.27|794.97|792.77|0
1662059400000|2022-09-01 19:10:00|795.97|793.77|794.97|792.77|799.97|797.77|792.72|790.52|0
1662059700000|2022-09-01 19:15:00|795.47|793.27|802.47|800.27|802.47|800.27|794.47|792.27|0
1662060000000|2022-09-01 19:20:00|802.22|800.02|802.22|800.02|805.97|803.77|798.97|796.77|0
1662060300000|2022-09-01 19:25:00|801.97|799.77|807.47|805.27|807.97|805.77|801.97|799.77|0
1662060600000|2022-09-01 19:30:00|808.72|806.52|809.22|807.02|811.47|809.27|805.97|803.77|0
1662060900000|2022-09-01 19:35:00|809.72|807.52|805.22|803.02|810.47|808.27|802.47|800.27|0
1662061200000|2022-09-01 19:40:00|805.47|803.27|803.22|801.02|807.72|805.52|802.22|800.02|0
1662061500000|2022-09-01 19:45:00|803.47|801.27|806.72|804.52|807.72|805.52|800.22|798.02|0
1662061800000|2022-09-01 19:50:00|804.97|802.77|793.97|791.77|804.97|802.77|793.97|791.77|0
1662062100000|2022-09-01 19:55:00|793.72|791.52|781.97|779.77|793.72|791.52|780.72|778.52|0
1662062400000|2022-09-01 20:00:00|783.47|781.27|784.97|782.77|786.22|784.02|783.47|781.27|0
1662062700000|2022-09-01 20:05:00|784.72|782.52|783.72|781.52|785.22|783.02|783.22|781.02|0
1662063000000|2022-09-01 20:10:00|783.97|781.77|790.72|788.52|791.22|789.02|783.97|781.77|0
1662063300000|2022-09-01 20:15:00|788.52|785.72|785.52|782.72|788.77|785.97|785.02|782.22|0
1662063600000|2022-09-01 20:20:00|785.77|782.97|784.27|781.47|786.27|783.47|784.02|781.22|0
1662063900000|2022-09-01 20:25:00|784.52|781.72|783.77|780.97|785.27|782.47|783.27|780.47|0
1662064200000|2022-09-01 20:30:00|783.52|780.72|784.27|781.47|785.27|782.47|783.52|780.72|0
1662064500000|2022-09-01 20:35:00|784.52|781.72|785.02|782.22|785.52|782.72|784.27|781.47|0
1662064800000|2022-09-01 20:40:00|785.27|782.47|784.52|781.72|785.27|782.47|784.02|781.22|0
1662065100000|2022-09-01 20:45:00|784.77|781.97|783.77|780.97|785.02|782.22|783.27|780.47|0
1662065400000|2022-09-01 20:50:00|783.52|780.72|781.52|778.72|783.52|780.72|781.52|778.72|0
1662065700000|2022-09-01 20:55:00|781.77|778.97|783.4|780.6|783.77|780.97|781.77|778.97|0
1662066000000|2022-09-01 21:00:00|783.23|780.43|783.55|780.75|783.74|780.94|783.23|780.43|0
1662066300000|2022-09-01 21:05:00|783.52|780.72|782.86|780.06|783.63|780.83|782.75|779.95|0
1662066600000|2022-09-01 21:10:00|782.82|780.02|783.04|780.24|783.19|780.39|782.39|779.59|0
1662066900000|2022-09-01 21:15:00|783.01|780.21|782.71|779.91|783.04|780.24|782.71|779.91|0
1662067200000|2022-09-01 21:20:00|782.82|780.02|782.39|779.59|782.86|780.06|782.39|779.59|0
1662067500000|2022-09-01 21:25:00|782.32|779.52|782.5|779.7|782.79|779.99|782.32|779.52|0
1662067800000|2022-09-01 21:30:00|782.71|779.91|782.93|780.13|783.23|780.43|782.57|779.77|0
1662068100000|2022-09-01 21:35:00|782.86|780.06|782.9|780.1|782.9|780.1|782.79|779.99|0
1662068400000|2022-09-01 21:40:00|782.86|780.06|782.71|779.91|783.04|780.24|782.64|779.84|0
1662068700000|2022-09-01 21:45:00|782.79|779.99|782.68|779.88|782.82|780.02|782.68|779.88|0
1662069000000|2022-09-01 21:50:00|782.71|779.91|782.43|779.63|782.75|779.95|782.43|779.63|0
1662069300000|2022-09-01 21:55:00|782.71|779.91|782.93|780.13|783.44|780.64|782.57|779.77|0
1662069600000|2022-09-01 22:00:00|783.4|780.6|779.27|776.47|783.4|780.6|778.52|775.72|0
1662069900000|2022-09-01 22:05:00|779.02|776.22|778.02|775.22|779.77|776.97|777.52|774.72|0
1662070200000|2022-09-01 22:10:00|778.27|775.47|778.52|775.72|778.52|775.72|777.27|774.47|0
1662070500000|2022-09-01 22:15:00|778.77|775.97|781.52|778.72|782.15|779.35|778.77|775.97|0
1662070800000|2022-09-01 22:20:00|781.65|778.85|780.77|777.97|782.77|779.97|780.77|777.97|0
1662071100000|2022-09-01 22:25:00|780.52|777.72|780.27|777.47|780.9|778.1|780.02|777.22|0
1662071400000|2022-09-01 22:30:00|780.52|777.72|783.52|780.72|783.52|780.72|780.52|777.72|0
1662071700000|2022-09-01 22:35:00|783.27|780.47|783.77|780.97|784.52|781.72|783.27|780.47|0
1662072000000|2022-09-01 22:40:00|783.52|780.72|784.52|781.72|786.77|783.97|783.52|780.72|0
1662072300000|2022-09-01 22:45:00|784.27|781.47|783.27|780.47|785.02|782.22|783.02|780.22|0
1662072600000|2022-09-01 22:50:00|783.52|780.72|783.77|780.97|784.02|781.22|783.02|780.22|0
1662072900000|2022-09-01 22:55:00|783.52|780.72|784.02|781.22|784.02|781.22|783.27|780.47|0
1662073200000|2022-09-01 23:00:00|783.77|780.97|785.27|782.47|785.77|782.97|783.65|780.85|0
1662073500000|2022-09-01 23:05:00|785.15|782.35|785.02|782.22|785.77|782.97|784.27|781.47|0
1662073800000|2022-09-01 23:10:00|784.9|782.1|785.02|782.22|785.02|782.22|784.27|781.47|0
1662074100000|2022-09-01 23:15:00|785.52|782.72|785.52|782.72|786.02|783.22|784.27|781.47|0
1662074400000|2022-09-01 23:20:00|785.4|782.6|784.77|781.97|785.77|782.97|784.65|781.85|0
1662074700000|2022-09-01 23:25:00|784.65|781.85|784.02|781.22|785.27|782.47|784.02|781.22|0
1662075000000|2022-09-01 23:30:00|784.27|781.47|786.52|783.72|787.02|784.22|783.77|780.97|0
1662075300000|2022-09-01 23:35:00|786.27|783.47|784.15|781.35|786.27|783.47|783.77|780.97|0
1662075600000|2022-09-01 23:40:00|784.27|781.47|781.77|778.97|784.77|781.97|781.52|778.72|0
1662075900000|2022-09-01 23:45:00|782.02|779.22|783.27|780.47|783.77|780.97|781.77|778.97|0
1662076200000|2022-09-01 23:50:00|783.4|780.6|782.27|779.47|784.52|781.72|781.77|778.97|0
1662076500000|2022-09-01 23:55:00|782.52|779.72|781.9|779.1|782.77|779.97|781.52|778.72|0
1662076800000|2022-09-02 00:00:00|781.77|778.97|784.02|781.22|785.27|782.47|781.77|778.97|0
1662077100000|2022-09-02 00:05:00|784.27|781.47|781.52|778.72|785.52|782.72|781.52|778.72|0
1662077400000|2022-09-02 00:10:00|782.02|779.22|783.27|780.47|783.27|780.47|781.27|778.47|0
1662077700000|2022-09-02 00:15:00|783.65|780.85|786.65|783.85|788.02|785.22|783.65|780.85|0
1662078000000|2022-09-02 00:20:00|786.77|783.97|786.27|783.47|788.02|785.22|785.02|782.22|0
1662078300000|2022-09-02 00:25:00|786.4|783.6|784.02|781.22|786.52|783.72|783.52|780.72|0
1662078600000|2022-09-02 00:30:00|783.9|781.1|786.52|783.72|786.52|783.72|783.52|780.72|0
1662078900000|2022-09-02 00:35:00|786.27|783.47|787.02|784.22|787.02|784.22|785.52|782.72|0
1662079200000|2022-09-02 00:40:00|786.77|783.97|784.52|781.72|786.77|783.97|784.02|781.22|0
1662079500000|2022-09-02 00:45:00|784.27|781.47|786.65|783.85|787.02|784.22|784.27|781.47|0
1662079800000|2022-09-02 00:50:00|786.27|783.47|785.27|782.47|787.77|784.97|784.77|781.97|0
1662080100000|2022-09-02 00:55:00|785.52|782.72|785.52|782.72|786.27|783.47|784.27|781.47|0
1662080400000|2022-09-02 01:00:00|785.77|782.97|784.65|781.85|786.15|783.35|783.77|780.97|0
1662080700000|2022-09-02 01:05:00|784.52|781.72|785.52|782.72|785.77|782.97|783.77|780.97|0
1662081000000|2022-09-02 01:10:00|785.27|782.47|786.9|784.1|787.27|784.47|784.27|781.47|0
1662081300000|2022-09-02 01:15:00|786.77|783.97|785.77|782.97|787.27|784.47|784.27|781.47|0
1662081600000|2022-09-02 01:20:00|785.52|782.72|787.02|784.22|787.27|784.47|785.02|782.22|0
1662081900000|2022-09-02 01:25:00|787.27|784.47|786.52|783.72|787.77|784.97|786.27|783.47|0
1662082200000|2022-09-02 01:30:00|786.27|783.47|787.77|784.97|788.52|785.72|786.02|783.22|0
1662082500000|2022-09-02 01:35:00|787.52|784.72|787.02|784.22|789.27|786.47|785.77|782.97|0
1662082800000|2022-09-02 01:40:00|787.27|784.47|787.52|784.72|787.52|784.72|784.77|781.97|0
1662083100000|2022-09-02 01:45:00|787.27|784.47|788.77|785.97|789.02|786.22|786.65|783.85|0
1662083400000|2022-09-02 01:50:00|789.02|786.22|787.02|784.22|789.02|786.22|786.77|783.97|0
1662083700000|2022-09-02 01:55:00|786.77|783.97|786.27|783.47|787.27|784.47|786.27|783.47|0
1662084000000|2022-09-02 02:00:00|786.52|783.72|787.77|784.97|788.27|785.47|786.52|783.72|0
1662084300000|2022-09-02 02:05:00|787.52|784.72|789.02|786.22|789.02|786.22|787.52|784.72|0
1662084600000|2022-09-02 02:10:00|788.77|785.97|790.52|787.72|790.52|787.72|788.52|785.72|0
1662084900000|2022-09-02 02:15:00|790.27|787.47|791.02|788.22|791.77|788.97|790.02|787.22|0
1662085200000|2022-09-02 02:20:00|791.27|788.47|791.52|788.72|792.52|789.72|790.52|787.72|0
1662085500000|2022-09-02 02:25:00|791.77|788.97|792.27|789.47|793.27|790.47|791.52|788.72|0
1662085800000|2022-09-02 02:30:00|792.52|789.72|790.52|787.72|792.52|789.72|790.27|787.47|0
1662086100000|2022-09-02 02:35:00|790.65|787.85|790.77|787.97|791.27|788.47|790.52|787.72|0
1662086400000|2022-09-02 02:40:00|790.52|787.72|791.02|788.22|791.52|788.72|790.52|787.72|0
1662086700000|2022-09-02 02:45:00|790.77|787.97|789.02|786.22|791.02|788.22|789.02|786.22|0
1662087000000|2022-09-02 02:50:00|788.77|785.97|788.77|785.97|789.77|786.97|788.77|785.97|0
1662087300000|2022-09-02 02:55:00|789.02|786.22|789.02|786.22|789.52|786.72|788.52|785.72|0
1662087600000|2022-09-02 03:00:00|789.27|786.47|787.65|784.85|789.52|786.72|786.77|783.97|0
1662087900000|2022-09-02 03:05:00|787.52|784.72|785.77|782.97|787.52|784.72|785.77|782.97|0
1662088200000|2022-09-02 03:10:00|785.52|782.72|785.52|782.72|787.27|784.47|785.52|782.72|0
1662088500000|2022-09-02 03:15:00|785.27|782.47|786.77|783.97|786.77|783.97|785.02|782.22|0
1662088800000|2022-09-02 03:20:00|786.65|783.85|786.77|783.97|787.77|784.97|786.02|783.22|0
1662089100000|2022-09-02 03:25:00|786.52|783.72|787.27|784.47|788.02|785.22|786.52|783.72|0
1662089400000|2022-09-02 03:30:00|787.52|784.72|786.77|783.97|787.52|784.72|786.02|783.22|0
1662089700000|2022-09-02 03:35:00|787.02|784.22|786.65|783.85|787.02|784.22|786.02|783.22|0
1662090000000|2022-09-02 03:40:00|786.52|783.72|786.77|783.97|787.27|784.47|785.77|782.97|0
1662090300000|2022-09-02 03:45:00|786.52|783.72|786.77|783.97|786.77|783.97|786.02|783.22|0
1662090600000|2022-09-02 03:50:00|786.52|783.72|786.27|783.47|787.27|784.47|786.27|783.47|0
1662090900000|2022-09-02 03:55:00|786.52|783.72|786.77|783.97|787.02|784.22|786.02|783.22|0
1662091200000|2022-09-02 04:00:00|786.52|783.72|785.77|782.97|786.77|783.97|785.52|782.72|0
1662091500000|2022-09-02 04:05:00|786.02|783.22|786.27|783.47|786.52|783.72|785.9|783.1|0
1662091800000|2022-09-02 04:10:00|786.15|783.35|786.15|783.35|786.77|783.97|785.77|782.97|0
1662092100000|2022-09-02 04:15:00|786.02|783.22|782.02|779.22|786.02|783.22|782.02|779.22|0
1662092400000|2022-09-02 04:20:00|782.27|779.47|782.02|779.22|783.02|780.22|781.52|778.72|0
1662092700000|2022-09-02 04:25:00|782.27|779.47|781.52|778.72|782.52|779.72|781.27|778.47|0
1662093000000|2022-09-02 04:30:00|781.4|778.6|782.02|779.22|782.52|779.72|781.27|778.47|0
1662093300000|2022-09-02 04:35:00|781.9|779.1|782.27|779.47|782.27|779.47|781.02|778.22|0
1662093600000|2022-09-02 04:40:00|782.15|779.35|783.52|780.72|783.77|780.97|782.15|779.35|0
1662093900000|2022-09-02 04:45:00|783.77|780.97|784.77|781.97|785.02|782.22|783.65|780.85|0
1662094200000|2022-09-02 04:50:00|784.65|781.85|783.52|780.72|785.77|782.97|783.52|780.72|0
1662094500000|2022-09-02 04:55:00|783.27|780.47|781.52|778.72|783.52|780.72|781.52|778.72|0
1662094800000|2022-09-02 05:00:00|781.27|778.47|781.77|778.97|782.77|779.97|780.77|777.97|0
1662095100000|2022-09-02 05:05:00|782.02|779.22|784.02|781.22|784.02|781.22|781.9|779.1|0
1662095400000|2022-09-02 05:10:00|783.77|780.97|783.15|780.35|784.52|781.72|783.15|780.35|0
1662095700000|2022-09-02 05:15:00|783.27|780.47|785.27|782.47|785.65|782.85|782.77|779.97|0
1662096000000|2022-09-02 05:20:00|785.15|782.35|786.52|783.72|786.52|783.72|784.77|781.97|0
1662096300000|2022-09-02 05:25:00|786.77|783.97|787.27|784.47|787.77|784.97|786.27|783.47|0
1662096600000|2022-09-02 05:30:00|787.77|784.97|788.4|785.6|788.52|785.72|787.27|784.47|0
1662096900000|2022-09-02 05:35:00|788.52|785.72|790.65|787.85|790.77|787.97|788.52|785.72|0
1662097200000|2022-09-02 05:40:00|790.77|787.97|791.02|788.22|791.02|788.22|790.02|787.22|0
1662097500000|2022-09-02 05:45:00|791.27|788.47|791.27|788.47|792.27|789.47|790.9|788.1|0
1662097800000|2022-09-02 05:50:00|791.52|788.72|789.52|786.72|791.52|788.72|789.02|786.22|0
1662098100000|2022-09-02 05:55:00|789.77|786.97|790.27|787.47|792.52|789.72|789.52|786.72|0
1662098400000|2022-09-02 06:00:00|790.52|787.72|794.52|791.72|795.77|792.97|790.27|787.47|0
1662098700000|2022-09-02 06:05:00|794.27|791.47|793.52|790.72|796.02|793.22|792.27|789.47|0
1662099000000|2022-09-02 06:10:00|793.77|790.97|791.27|788.47|793.77|790.97|791.02|788.22|0
1662099300000|2022-09-02 06:15:00|791.4|788.6|791.27|788.47|793.27|790.47|790.52|787.72|0
1662099600000|2022-09-02 06:20:00|791.15|788.35|788.52|785.72|791.52|788.72|788.52|785.72|0
1662099900000|2022-09-02 06:25:00|788.77|785.97|786.27|783.47|788.77|785.97|786.27|783.47|0
1662100200000|2022-09-02 06:30:00|786.52|783.72|783.52|780.72|787.02|784.22|783.52|780.72|0
1662100500000|2022-09-02 06:35:00|783.27|780.47|781.9|779.1|783.77|780.97|781.52|778.72|0
1662100800000|2022-09-02 06:40:00|782.02|779.22|782.52|779.72|784.27|781.47|782.02|779.22|0
1662101100000|2022-09-02 06:45:00|782.77|779.97|780.77|777.97|782.77|779.97|780.52|777.72|0
1662101400000|2022-09-02 06:50:00|781.02|778.22|779.27|776.47|781.52|778.72|779.27|776.47|0
1662101700000|2022-09-02 06:55:00|779.02|776.22|779.02|776.22|781.27|778.47|779.02|776.22|0
1662102000000|2022-09-02 07:00:00|779.52|776.72|786.15|783.35|786.65|783.85|779.02|776.22|0
1662102300000|2022-09-02 07:05:00|785.47|783.27|788.97|786.77|788.97|786.77|783.47|781.27|0
1662102600000|2022-09-02 07:10:00|788.6|786.4|789.22|787.02|789.22|787.02|784.72|782.52|0
1662102900000|2022-09-02 07:15:00|788.97|786.77|792.22|790.02|793.22|791.02|788.47|786.27|0
1662103200000|2022-09-02 07:20:00|792.47|790.27|789.72|787.52|792.47|790.27|787.97|785.77|0
1662103500000|2022-09-02 07:25:00|789.22|787.02|786.97|784.77|790.22|788.02|786.97|784.77|0
1662103800000|2022-09-02 07:30:00|786.85|784.65|790.1|787.9|790.22|788.02|785.35|783.15|0
1662104100000|2022-09-02 07:35:00|791.22|789.02|790.22|788.02|791.97|789.77|789.72|787.52|0
1662104400000|2022-09-02 07:40:00|789.97|787.77|788.72|786.52|790.47|788.27|787.72|785.52|0
1662104700000|2022-09-02 07:45:00|787.85|785.65|788.97|786.77|791.22|789.02|787.47|785.27|0
1662105000000|2022-09-02 07:50:00|788.47|786.27|788.72|786.52|789.97|787.77|787.85|785.65|0
1662105300000|2022-09-02 07:55:00|788.47|786.27|789.97|787.77|790.47|788.27|787.72|785.52|0
1662105600000|2022-09-02 08:00:00|790.22|788.02|784.97|782.77|790.35|788.15|784.72|782.52|0
1662105900000|2022-09-02 08:05:00|785.22|783.02|783.47|781.27|785.97|783.77|783.22|781.02|0
1662106200000|2022-09-02 08:10:00|783.22|781.02|783.97|781.77|784.22|782.02|782.72|780.52|0
1662106500000|2022-09-02 08:15:00|783.72|781.52|782.47|780.27|784.47|782.27|781.22|779.02|0
1662106800000|2022-09-02 08:20:00|782.22|780.02|782.72|780.52|782.72|780.52|779.22|777.02|0
1662107100000|2022-09-02 08:25:00|782.47|780.27|780.72|778.52|782.72|780.52|779.97|777.77|0
1662107400000|2022-09-02 08:30:00|780.47|778.27|781.72|779.52|782.47|780.27|778.97|776.77|0
1662107700000|2022-09-02 08:35:00|781.47|779.27|779.22|777.02|781.97|779.77|778.97|776.77|0
1662108000000|2022-09-02 08:40:00|779.35|777.15|779.22|777.02|779.6|777.4|778.47|776.27|0
1662108300000|2022-09-02 08:45:00|778.97|776.77|777.72|775.52|780.97|778.77|777.72|775.52|0
1662108600000|2022-09-02 08:50:00|777.47|775.27|777.97|775.77|778.22|776.02|776.47|774.27|0
1662108900000|2022-09-02 08:55:00|778.22|776.02|777.72|775.52|780.22|778.02|777.47|775.27|0
1662109200000|2022-09-02 09:00:00|778.22|776.02|780.97|778.77|780.97|778.77|778.22|776.02|0
1662109500000|2022-09-02 09:05:00|781.22|779.02|781.35|779.15|781.72|779.52|779.47|777.27|0
1662109800000|2022-09-02 09:10:00|781.47|779.27|780.97|778.77|781.47|779.27|779.47|777.27|0
1662110100000|2022-09-02 09:15:00|780.85|778.65|781.72|779.52|781.72|779.52|780.47|778.27|0
1662110400000|2022-09-02 09:20:00|781.47|779.27|783.22|781.02|783.22|781.02|781.47|779.27|0
1662110700000|2022-09-02 09:25:00|782.72|780.52|781.22|779.02|782.72|780.52|780.22|778.02|0
1662111000000|2022-09-02 09:30:00|780.97|778.77|783.47|781.27|783.72|781.52|780.47|778.27|0
1662111300000|2022-09-02 09:35:00|783.72|781.52|783.47|781.27|784.47|782.27|783.22|781.02|0
1662111600000|2022-09-02 09:40:00|783.22|781.02|784.22|782.02|784.22|782.02|782.22|780.02|0
1662111900000|2022-09-02 09:45:00|783.97|781.77|783.22|781.02|784.22|782.02|781.72|779.52|0
1662112200000|2022-09-02 09:50:00|783.1|780.9|780.97|778.77|783.1|780.9|780.72|778.52|0
1662112500000|2022-09-02 09:55:00|781.22|779.02|779.97|777.77|781.72|779.52|779.97|777.77|0
1662112800000|2022-09-02 10:00:00|780.22|778.02|779.22|777.02|780.47|778.27|778.72|776.52|0
1662113100000|2022-09-02 10:05:00|778.97|776.77|782.72|780.52|783.1|780.9|778.97|776.77|0
1662113400000|2022-09-02 10:10:00|782.97|780.77|782.22|780.02|783.97|781.77|781.47|779.27|0
1662113700000|2022-09-02 10:15:00|782.47|780.27|784.35|782.15|784.35|782.15|781.97|779.77|0
1662114000000|2022-09-02 10:20:00|784.22|782.02|786.22|784.02|786.47|784.27|783.72|781.52|0
1662114300000|2022-09-02 10:25:00|785.97|783.77|787.72|785.52|787.72|785.52|785.72|783.52|0
1662114600000|2022-09-02 10:30:00|787.97|785.77|789.22|787.02|790.97|788.77|787.72|785.52|0
1662114900000|2022-09-02 10:35:00|789.35|787.15|786.97|784.77|789.6|787.4|786.97|784.77|0
1662115200000|2022-09-02 10:40:00|786.72|784.52|787.47|785.27|787.72|785.52|785.22|783.02|0
1662115500000|2022-09-02 10:45:00|787.35|785.15|786.97|784.77|789.72|787.52|786.72|784.52|0
1662115800000|2022-09-02 10:50:00|787.35|785.15|787.22|785.02|788.97|786.77|786.47|784.27|0
1662116100000|2022-09-02 10:55:00|786.97|784.77|785.22|783.02|787.6|785.4|784.6|782.4|0
1662116400000|2022-09-02 11:00:00|785.35|783.15|786.22|784.02|786.47|784.27|783.47|781.27|0
1662116700000|2022-09-02 11:05:00|786.47|784.27|786.22|784.02|787.72|785.52|784.72|782.52|0
1662117000000|2022-09-02 11:10:00|785.97|783.77|788.72|786.52|790.47|788.27|785.47|783.27|0
1662117300000|2022-09-02 11:15:00|788.47|786.27|786.97|784.77|788.47|786.27|786.22|784.02|0
1662117600000|2022-09-02 11:20:00|787.22|785.02|790.22|788.02|790.22|788.02|787.22|785.02|0
1662117900000|2022-09-02 11:25:00|789.97|787.77|789.22|787.02|790.22|788.02|787.47|785.27|0
1662118200000|2022-09-02 11:30:00|788.22|786.02|787.6|785.4|789.72|787.52|787.47|785.27|0
1662118500000|2022-09-02 11:35:00|787.72|785.52|783.47|781.27|787.97|785.77|783.47|781.27|0
1662118800000|2022-09-02 11:40:00|783.72|781.52|782.47|780.27|784.22|782.02|781.72|779.52|0
1662119100000|2022-09-02 11:45:00|782.35|780.15|781.1|778.9|783.97|781.77|780.97|778.77|0
1662119400000|2022-09-02 11:50:00|781.47|779.27|781.47|779.27|781.97|779.77|780.22|778.02|0
1662119700000|2022-09-02 11:55:00|781.22|779.02|782.47|780.27|783.22|781.02|781.22|779.02|0
1662120000000|2022-09-02 12:00:00|782.72|780.52|782.22|780.02|782.72|780.52|781.22|779.02|0
1662120300000|2022-09-02 12:05:00|782.47|780.27|781.47|779.27|782.47|780.27|779.97|777.77|0
1662120600000|2022-09-02 12:10:00|781.22|779.02|783.97|781.77|783.97|781.77|780.97|778.77|0
1662120900000|2022-09-02 12:15:00|783.72|781.52|783.22|781.02|784.47|782.27|782.72|780.52|0
1662121200000|2022-09-02 12:20:00|782.97|780.77|776.47|774.27|782.97|780.77|776.47|774.27|0
1662121500000|2022-09-02 12:25:00|776.72|774.52|778.1|775.9|780.72|778.52|775.97|773.77|0
1662121800000|2022-09-02 12:30:00|778.35|776.15|756.97|754.77|779.6|777.4|752.22|750.02|0
1662122100000|2022-09-02 12:35:00|756.85|754.65|753.72|751.52|759.72|757.52|749.6|747.4|0
1662122400000|2022-09-02 12:40:00|753.97|751.77|766.97|764.77|766.97|764.77|751.47|749.27|0
1662122700000|2022-09-02 12:45:00|766.72|764.52|764.97|762.77|773.72|771.52|764.72|762.52|0
1662123000000|2022-09-02 12:50:00|765.22|763.02|758.47|756.27|765.22|763.02|758.47|756.27|0
1662123300000|2022-09-02 12:55:00|758.72|756.52|755.22|753.02|759.22|757.02|755.22|753.02|0
1662123600000|2022-09-02 13:00:00|755.47|753.27|753.22|751.02|759.22|757.02|752.97|750.77|0
1662123900000|2022-09-02 13:05:00|752.97|750.77|747.97|745.77|754.47|752.27|747.22|745.02|0
1662124200000|2022-09-02 13:10:00|747.72|745.52|751.22|749.02|751.22|749.02|746.22|744.02|0
1662124500000|2022-09-02 13:15:00|750.97|748.77|744.97|742.77|751.22|749.02|744.72|742.52|0
1662124800000|2022-09-02 13:20:00|745.22|743.02|745.47|743.27|745.72|743.52|742.22|740.02|0
1662125100000|2022-09-02 13:25:00|745.1|742.9|744.6|742.4|746.47|744.27|743.72|741.52|0
1662125400000|2022-09-02 13:30:00|744.47|742.27|763.72|761.52|764.22|762.02|744.47|742.27|0
1662125700000|2022-09-02 13:35:00|764.22|762.02|758.22|756.02|765.22|763.02|756.97|754.77|0
1662126000000|2022-09-02 13:40:00|757.97|755.77|767.97|765.77|771.22|769.02|757.97|755.77|0
1662126300000|2022-09-02 13:45:00|766.22|764.02|763.97|761.77|768.72|766.52|760.72|758.52|0
1662126600000|2022-09-02 13:50:00|763.35|761.15|763.22|761.02|766.22|764.02|756.22|754.02|0
1662126900000|2022-09-02 13:55:00|762.47|760.27|767.6|765.4|767.85|765.65|758.72|756.52|0
1662127200000|2022-09-02 14:00:00|766.85|764.65|775.72|773.52|777.47|775.27|764.6|762.4|0
1662127500000|2022-09-02 14:05:00|775.47|773.27|768.72|766.52|776.22|774.02|766.97|764.77|0
1662127800000|2022-09-02 14:10:00|768.22|766.02|755.47|753.27|768.47|766.27|752.97|750.77|0
1662128100000|2022-09-02 14:15:00|754.97|752.77|752.72|750.52|755.47|753.27|748.97|746.77|0
1662128400000|2022-09-02 14:20:00|752.47|750.27|751.97|749.77|756.97|754.77|747.97|745.77|0
1662128700000|2022-09-02 14:25:00|751.47|749.27|744.22|742.02|752.22|750.02|744.22|742.02|0
1662129000000|2022-09-02 14:30:00|744.72|742.52|739.47|737.27|744.72|742.52|737.47|735.27|0
1662129300000|2022-09-02 14:35:00|739.22|737.02|735.72|733.52|739.22|737.02|734.22|732.02|0
1662129600000|2022-09-02 14:40:00|734.97|732.77|735.22|733.02|736.97|734.77|731.97|729.77|0
1662129900000|2022-09-02 14:45:00|734.97|732.77|738.22|736.02|738.97|736.77|734.47|732.27|0
1662130200000|2022-09-02 14:50:00|737.97|735.77|743.72|741.52|743.72|741.52|735.47|733.27|0
1662130500000|2022-09-02 14:55:00|744.22|742.02|743.97|741.77|748.97|746.77|741.22|739.02|0
1662130800000|2022-09-02 15:00:00|742.97|740.77|736.72|734.52|745.72|743.52|736.72|734.52|0
1662131100000|2022-09-02 15:05:00|736.47|734.27|742.47|740.27|743.47|741.27|735.22|733.02|0
1662131400000|2022-09-02 15:10:00|742.22|740.02|738.47|736.27|744.22|742.02|737.97|735.77|0
1662131700000|2022-09-02 15:15:00|738.72|736.52|737.72|735.52|742.97|740.77|737.47|735.27|0
1662132000000|2022-09-02 15:20:00|738.22|736.02|737.72|735.52|739.72|737.52|736.47|734.27|0
1662132300000|2022-09-02 15:25:00|737.6|735.4|738.97|736.77|741.22|739.02|737.6|735.4|0
1662132600000|2022-09-02 15:30:00|738.47|736.27|738.47|736.27|740.22|738.02|734.47|732.27|0
1662132900000|2022-09-02 15:35:00|738.72|736.52|736.72|734.52|740.47|738.27|735.97|733.77|0
1662133200000|2022-09-02 15:40:00|736.47|734.27|742.72|740.52|746.72|744.52|736.47|734.27|0
1662133500000|2022-09-02 15:45:00|742.47|740.27|737.22|735.02|743.22|741.02|735.72|733.52|0
1662133800000|2022-09-02 15:50:00|736.97|734.77|735.22|733.02|737.47|735.27|734.47|732.27|0
1662134100000|2022-09-02 15:55:00|735.47|733.27|736.22|734.02|737.47|735.27|733.97|731.77|0
1662134400000|2022-09-02 16:00:00|735.47|733.27|737.47|735.27|739.22|737.02|733.72|731.52|0
1662134700000|2022-09-02 16:05:00|737.72|735.52|739.72|737.52|740.97|738.77|737.22|735.02|0
1662135000000|2022-09-02 16:10:00|739.97|737.77|742.47|740.27|743.47|741.27|739.47|737.27|0
1662135300000|2022-09-02 16:15:00|743.22|741.02|749.22|747.02|749.22|747.02|742.97|740.77|0
1662135600000|2022-09-02 16:20:00|749.47|747.27|758.22|756.02|762.47|760.27|747.72|745.52|0
1662135900000|2022-09-02 16:25:00|758.97|756.77|761.72|759.52|762.72|760.52|757.47|755.27|0
1662136200000|2022-09-02 16:30:00|762.22|760.02|767.19|764.55|770.94|768.3|761.19|758.55|0
1662136500000|2022-09-02 16:35:00|767.44|764.8|771.94|769.3|776.44|773.8|766.69|764.05|0
1662136800000|2022-09-02 16:40:00|771.69|769.05|779.19|776.55|779.94|777.3|771.69|769.05|0
1662137100000|2022-09-02 16:45:00|779.69|777.05|781.66|778.58|783.69|781.05|777.16|774.08|0
1662137400000|2022-09-02 16:50:00|781.91|778.83|782.41|779.33|789.91|786.83|781.54|778.46|0
1662137700000|2022-09-02 16:55:00|782.66|779.58|782.66|779.58|786.66|783.58|779.41|776.33|0
1662138000000|2022-09-02 17:00:00|784.66|781.58|794.66|791.58|800.41|797.33|784.66|781.58|0
1662138300000|2022-09-02 17:05:00|794.41|791.33|798.91|795.83|801.16|798.08|792.91|789.83|0
1662138600000|2022-09-02 17:10:00|798.66|795.58|795.91|792.83|801.16|798.08|795.91|792.83|0
1662138900000|2022-09-02 17:15:00|795.41|792.33|792.91|789.83|801.41|798.33|790.66|787.58|0
1662139200000|2022-09-02 17:20:00|793.91|790.83|811.41|808.33|811.41|808.33|793.91|790.83|0
1662139500000|2022-09-02 17:25:00|810.91|807.83|813.91|810.83|815.66|812.58|810.91|807.83|0
1662139800000|2022-09-02 17:30:00|815.16|812.08|814.66|811.58|817.16|814.08|811.41|808.33|0
1662140100000|2022-09-02 17:35:00|814.16|811.08|812.91|809.83|817.91|814.83|809.16|806.08|0
1662140400000|2022-09-02 17:40:00|813.16|810.08|808.16|805.08|814.41|811.33|807.16|804.08|0
1662140700000|2022-09-02 17:45:00|808.91|805.83|819.79|816.71|819.79|816.71|804.66|801.58|0
1662141000000|2022-09-02 17:50:00|820.16|817.08|820.91|817.83|825.91|822.83|819.16|816.08|0
1662141300000|2022-09-02 17:55:00|821.91|818.83|824.91|821.83|826.16|823.08|821.91|818.83|0
1662141600000|2022-09-02 18:00:00|825.41|822.33|820.41|817.33|825.41|822.33|819.16|816.08|0
1662141900000|2022-09-02 18:05:00|819.91|816.83|817.91|814.83|825.91|822.83|816.91|813.83|0
1662142200000|2022-09-02 18:10:00|817.66|814.58|820.69|818.05|821.91|818.83|815.66|812.58|0
1662142500000|2022-09-02 18:15:00|820.94|818.3|820.44|817.8|823.19|820.55|817.44|814.8|0
1662142800000|2022-09-02 18:20:00|820.19|817.55|819.94|817.3|822.44|819.8|817.69|815.05|0
1662143100000|2022-09-02 18:25:00|819.44|816.8|812.19|809.55|819.94|817.3|810.19|807.55|0
1662143400000|2022-09-02 18:30:00|811.44|808.8|816.19|813.55|817.94|815.3|811.44|808.8|0
1662143700000|2022-09-02 18:35:00|816.44|813.8|810.69|808.05|816.94|814.3|808.69|806.05|0
1662144000000|2022-09-02 18:40:00|810.44|807.8|808.69|806.05|814.32|811.68|808.44|805.8|0
1662144300000|2022-09-02 18:45:00|809.19|806.55|813.94|811.3|814.94|812.3|808.69|806.05|0
1662144600000|2022-09-02 18:50:00|813.69|811.05|816.44|813.8|816.69|814.05|813.19|810.55|0
1662144900000|2022-09-02 18:55:00|816.94|814.3|822.19|819.55|823.44|820.8|816.94|814.3|0
1662145200000|2022-09-02 19:00:00|823.19|820.55|813.44|810.8|823.19|820.55|810.94|808.3|0
1662145500000|2022-09-02 19:05:00|813.19|810.55|813.44|810.8|815.44|812.8|808.44|805.8|0
1662145800000|2022-09-02 19:10:00|814.19|811.55|815.44|812.8|817.94|815.3|811.94|809.3|0
1662146100000|2022-09-02 19:15:00|815.69|813.05|815.19|812.55|817.94|815.3|811.69|809.05|0
1662146400000|2022-09-02 19:20:00|815.69|813.05|825.69|823.05|827.94|825.3|810.69|808.05|0
1662146700000|2022-09-02 19:25:00|826.19|823.55|821.94|819.3|827.82|825.18|820.19|817.55|0
1662147000000|2022-09-02 19:30:00|822.44|819.8|832.19|829.55|832.19|829.55|822.44|819.8|0
1662147300000|2022-09-02 19:35:00|832.44|829.8|839.91|836.83|842.41|839.33|832.44|829.8|0
1662147600000|2022-09-02 19:40:00|839.66|836.58|845.16|842.08|845.16|842.08|839.66|836.58|0
1662147900000|2022-09-02 19:45:00|844.54|841.46|837.16|834.08|844.66|841.58|836.66|833.58|0
1662148200000|2022-09-02 19:50:00|835.79|832.71|829.66|826.58|836.16|833.08|829.41|826.33|0
1662148500000|2022-09-02 19:55:00|828.16|825.08|825.16|822.08|834.66|831.58|823.66|820.58|0
1662148800000|2022-09-02 20:00:00|825.66|822.58|821.66|818.58|826.91|823.83|821.66|818.58|0
1662149100000|2022-09-02 20:05:00|822.66|819.58|822.41|819.33|822.66|819.58|820.66|817.58|0
1662149400000|2022-09-02 20:10:00|822.16|819.08|821.72|819.52|822.22|820.02|819.97|817.58|0
1662424200000|2022-09-06 00:30:00|803.47|801.27|799.72|797.52|803.72|801.52|798.72|796.52|0
1662424500000|2022-09-06 00:35:00|799.97|797.77|801.47|799.27|801.72|799.52|799.22|797.02|0
1662424800000|2022-09-06 00:40:00|801.22|799.02|799.22|797.02|801.47|799.27|799.22|797.02|0
1662425100000|2022-09-06 00:45:00|799.47|797.27|797.72|795.52|800.22|798.02|797.22|795.02|0
1662425400000|2022-09-06 00:50:00|797.47|795.27|797.72|795.52|799.22|797.02|797.47|795.27|0
1662425700000|2022-09-06 00:55:00|797.47|795.27|796.72|794.52|797.47|795.27|794.22|792.02|0
1662426000000|2022-09-06 01:00:00|796.6|794.4|795.72|793.52|797.72|795.52|795.22|793.02|0
1662426300000|2022-09-06 01:05:00|794.97|792.77|795.72|793.52|795.97|793.77|794.22|792.02|0
1662426600000|2022-09-06 01:10:00|795.97|793.77|797.22|795.02|797.97|795.77|795.72|793.52|0
1662426900000|2022-09-06 01:15:00|797.47|795.27|797.72|795.52|797.97|795.77|796.47|794.27|0
1662427200000|2022-09-06 01:20:00|797.6|795.4|798.22|796.02|798.47|796.27|796.72|794.52|0
1662427500000|2022-09-06 01:25:00|798.47|796.27|799.47|797.27|799.97|797.77|798.47|796.27|0
1662427800000|2022-09-06 01:30:00|799.22|797.02|800.6|798.4|800.72|798.52|798.47|796.27|0
1662428100000|2022-09-06 01:35:00|800.47|798.27|800.97|798.77|800.97|798.77|799.22|797.02|0
1662428400000|2022-09-06 01:40:00|800.72|798.52|802.22|800.02|802.47|800.27|800.72|798.52|0
1662428700000|2022-09-06 01:45:00|802.47|800.27|804.47|802.27|804.97|802.77|802.22|800.02|0
1662429000000|2022-09-06 01:50:00|804.22|802.02|805.22|803.02|805.72|803.52|803.72|801.52|0
1662429300000|2022-09-06 01:55:00|805.47|803.27|806.47|804.27|806.72|804.52|805.47|803.27|0
1662429600000|2022-09-06 02:00:00|806.22|804.02|805.72|803.52|806.72|804.52|804.47|802.27|0
1662429900000|2022-09-06 02:05:00|805.47|803.27|810.47|808.27|810.47|808.27|805.47|803.27|0
1662430200000|2022-09-06 02:10:00|810.22|808.02|807.72|805.52|810.47|808.27|807.72|805.52|0
1662430500000|2022-09-06 02:15:00|807.6|805.4|807.72|805.52|808.97|806.77|806.72|804.52|0
1662430800000|2022-09-06 02:20:00|807.97|805.77|808.47|806.27|809.72|807.52|807.47|805.27|0
1662431100000|2022-09-06 02:25:00|808.72|806.52|807.97|805.77|808.72|806.52|806.72|804.52|0
1662431400000|2022-09-06 02:30:00|808.22|806.02|808.72|806.52|810.47|808.27|807.6|805.4|0
1662431700000|2022-09-06 02:35:00|808.47|806.27|805.97|803.77|808.47|806.27|805.47|803.27|0
1662432000000|2022-09-06 02:40:00|805.22|803.02|804.47|802.27|806.22|804.02|803.72|801.52|0
1662432300000|2022-09-06 02:45:00|804.72|802.52|805.47|803.27|805.97|803.77|804.47|802.27|0
1662432600000|2022-09-06 02:50:00|805.35|803.15|803.72|801.52|805.85|803.65|803.72|801.52|0
1662432900000|2022-09-06 02:55:00|803.97|801.77|804.47|802.27|804.97|802.77|803.72|801.52|0
1662433200000|2022-09-06 03:00:00|804.22|802.02|806.72|804.52|807.1|804.9|803.97|801.77|0
1662433500000|2022-09-06 03:05:00|806.97|804.77|807.22|805.02|807.72|805.52|806.22|804.02|0
1662433800000|2022-09-06 03:10:00|807.47|805.27|808.97|806.77|809.1|806.9|806.47|804.27|0
1662434100000|2022-09-06 03:15:00|809.22|807.02|808.22|806.02|809.47|807.27|807.97|805.77|0
1662434400000|2022-09-06 03:20:00|807.97|805.77|808.22|806.02|808.47|806.27|806.97|804.77|0
1662434700000|2022-09-06 03:25:00|808.1|805.9|806.72|804.52|808.1|805.9|806.22|804.02|0
1662435000000|2022-09-06 03:30:00|806.97|804.77|807.97|805.77|807.97|805.77|806.72|804.52|0
1662435300000|2022-09-06 03:35:00|807.72|805.52|807.47|805.27|808.22|806.02|807.22|805.02|0
1662435600000|2022-09-06 03:40:00|807.72|805.52|810.22|808.02|810.22|808.02|807.72|805.52|0
1662435900000|2022-09-06 03:45:00|810.97|808.77|812.47|810.27|812.47|810.27|809.1|806.9|0
1662436200000|2022-09-06 03:50:00|812.22|810.02|812.22|810.02|813.22|811.02|811.72|809.52|0
1662436500000|2022-09-06 03:55:00|811.97|809.77|811.22|809.02|812.47|810.27|810.97|808.77|0
1662436800000|2022-09-06 04:00:00|811.47|809.27|810.72|808.52|811.47|809.27|810.22|808.02|0
1662437100000|2022-09-06 04:05:00|810.47|808.27|810.47|808.27|810.72|808.52|809.97|807.77|0
1662437400000|2022-09-06 04:10:00|810.72|808.52|810.77|807.97|811.27|808.77|810.47|807.72|0
1662437700000|2022-09-06 04:15:00|811.02|808.22|811.52|808.72|811.77|808.97|810.52|807.72|0
1662438000000|2022-09-06 04:20:00|811.77|808.97|809.52|806.72|811.77|808.97|809.02|806.22|0
1662438300000|2022-09-06 04:25:00|809.4|806.6|808.77|805.97|810.02|807.22|808.52|805.72|0
1662438600000|2022-09-06 04:30:00|808.52|805.72|809.77|806.97|810.15|807.35|808.52|805.72|0
1662438900000|2022-09-06 04:35:00|810.02|807.22|809.52|806.72|810.02|807.22|808.9|806.1|0
1662439200000|2022-09-06 04:40:00|809.4|806.6|810.02|807.22|810.02|807.22|808.77|805.97|0
1662439500000|2022-09-06 04:45:00|810.27|807.47|811.52|808.72|811.9|809.1|809.52|806.72|0
1662439800000|2022-09-06 04:50:00|811.27|808.47|811.15|808.35|812.02|809.22|810.52|807.72|0
1662440100000|2022-09-06 04:55:00|811.02|808.22|813.52|810.72|814.27|811.47|810.77|807.97|0
1662440400000|2022-09-06 05:00:00|813.77|810.97|815.27|812.47|815.27|812.47|813.02|810.22|0
1662440700000|2022-09-06 05:05:00|815.02|812.22|814.77|811.97|815.27|812.47|814.02|811.22|0
1662441000000|2022-09-06 05:10:00|814.65|811.85|814.27|811.47|815.9|813.1|814.02|811.22|0
1662441300000|2022-09-06 05:15:00|814.02|811.22|814.52|811.72|815.02|812.22|813.77|810.97|0
1662441600000|2022-09-06 05:20:00|814.77|811.97|813.02|810.22|815.52|812.72|812.77|809.97|0
1662441900000|2022-09-06 05:25:00|812.77|809.97|813.9|811.1|814.52|811.72|812.77|809.97|0
1662442200000|2022-09-06 05:30:00|813.77|810.97|814.77|811.97|815.52|812.72|813.77|810.97|0
1662442500000|2022-09-06 05:35:00|814.65|811.85|811.02|808.22|814.65|811.85|810.77|807.97|0
1662442800000|2022-09-06 05:40:00|811.27|808.47|811.52|808.72|812.27|809.47|811.02|808.22|0
1662443100000|2022-09-06 05:45:00|811.77|808.97|810.9|808.1|812.02|809.22|810.27|807.47|0
1662443400000|2022-09-06 05:50:00|811.02|808.22|811.65|808.85|812.02|809.22|810.02|807.22|0
1662443700000|2022-09-06 05:55:00|811.77|808.97|814.02|811.22|814.02|811.22|811.02|808.22|0
1662444000000|2022-09-06 06:00:00|814.27|811.47|814.02|811.22|816.27|813.47|811.52|808.72|0
1662444300000|2022-09-06 06:05:00|813.77|810.97|813.52|810.72|815.02|812.22|812.77|809.97|0
1662444600000|2022-09-06 06:10:00|813.27|810.47|811.02|808.22|815.02|812.22|810.77|807.97|0
1662444900000|2022-09-06 06:15:00|810.77|807.97|812.02|809.22|813.27|810.47|810.52|807.72|0
1662445200000|2022-09-06 06:20:00|811.77|808.97|809.4|806.6|812.77|809.97|808.77|805.97|0
1662445500000|2022-09-06 06:25:00|809.27|806.47|808.02|805.22|809.52|806.72|807.52|804.72|0
1662445800000|2022-09-06 06:30:00|807.77|804.97|806.27|803.47|808.27|805.47|805.02|802.22|0
1662446100000|2022-09-06 06:35:00|806.02|803.22|807.52|804.72|808.02|805.22|804.77|801.97|0
1662446400000|2022-09-06 06:40:00|807.27|804.47|806.77|803.97|807.52|804.72|806.27|803.47|0
1662446700000|2022-09-06 06:45:00|806.65|803.85|807.52|804.72|808.15|805.35|806.27|803.47|0
1662447000000|2022-09-06 06:50:00|807.77|804.97|808.77|805.97|809.27|806.47|807.52|804.72|0
1662447300000|2022-09-06 06:55:00|808.27|805.47|806.27|803.47|808.77|805.97|806.27|803.47|0
1662447600000|2022-09-06 07:00:00|807.52|804.72|802.77|799.97|808.52|805.72|800.77|797.97|0
1662447900000|2022-09-06 07:05:00|801.97|799.77|799.97|797.77|802.85|800.65|798.47|796.27|0
1662448200000|2022-09-06 07:10:00|798.97|796.77|796.47|794.27|800.47|798.27|794.97|792.77|0
1662448500000|2022-09-06 07:15:00|796.72|794.52|797.72|795.52|797.97|795.77|791.72|789.52|0
1662448800000|2022-09-06 07:20:00|797.35|795.15|792.47|790.27|797.47|795.27|790.97|788.77|0
1662449100000|2022-09-06 07:25:00|792.22|790.02|790.72|788.52|794.1|791.9|789.97|787.77|0
1662449400000|2022-09-06 07:30:00|790.47|788.27|794.72|792.52|794.72|792.52|790.47|788.27|0
1662449700000|2022-09-06 07:35:00|794.22|792.02|796.35|794.15|796.72|794.52|793.22|791.02|0
1662450000000|2022-09-06 07:40:00|796.47|794.27|797.22|795.02|797.47|795.27|793.72|791.52|0
1662450300000|2022-09-06 07:45:00|797.47|795.27|798.47|796.27|798.72|796.52|796.72|794.52|0
1662450600000|2022-09-06 07:50:00|798.6|796.4|799.97|797.77|800.72|798.52|797.47|795.27|0
1662450900000|2022-09-06 07:55:00|800.47|798.27|799.22|797.02|800.72|798.52|798.47|796.27|0
1662451200000|2022-09-06 08:00:00|798.97|796.77|800.97|798.77|801.97|799.77|798.72|796.52|0
1662451500000|2022-09-06 08:05:00|801.22|799.02|805.97|803.77|806.47|804.27|800.47|798.27|0
1662451800000|2022-09-06 08:10:00|806.22|804.02|807.22|805.02|809.22|807.02|805.97|803.77|0
1662452100000|2022-09-06 08:15:00|806.97|804.77|806.47|804.27|809.47|807.27|806.47|804.27|0
1662452400000|2022-09-06 08:20:00|806.72|804.52|808.97|806.77|809.22|807.02|805.22|803.02|0
1662452700000|2022-09-06 08:25:00|808.72|806.52|805.97|803.77|808.85|806.65|805.47|803.27|0
1662453000000|2022-09-06 08:30:00|805.72|803.52|807.47|805.27|808.22|806.02|804.97|802.77|0
1662453300000|2022-09-06 08:35:00|807.22|805.02|805.97|803.77|808.97|806.77|805.72|803.52|0
1662453600000|2022-09-06 08:40:00|805.85|803.65|804.22|802.02|805.97|803.77|802.72|800.52|0
1662453900000|2022-09-06 08:45:00|804.35|802.15|804.47|802.27|804.47|802.27|802.22|800.02|0
1662454200000|2022-09-06 08:50:00|804.22|802.02|801.85|799.65|805.47|803.27|801.72|799.52|0
1662454500000|2022-09-06 08:55:00|801.97|799.77|800.72|798.52|802.72|800.52|800.6|798.4|0
1662454800000|2022-09-06 09:00:00|800.6|798.4|807.47|805.27|807.72|805.52|800.6|798.4|0
1662455100000|2022-09-06 09:05:00|807.85|805.65|809.6|807.4|810.22|808.02|805.97|803.77|0
1662455400000|2022-09-06 09:10:00|809.47|807.27|810.22|808.02|811.35|809.15|808.47|806.27|0
1662455700000|2022-09-06 09:15:00|810.6|808.4|807.47|805.27|810.72|808.52|807.22|805.02|0
1662456000000|2022-09-06 09:20:00|807.72|805.52|805.72|803.52|809.22|807.02|805.47|803.27|0
1662456300000|2022-09-06 09:25:00|805.47|803.27|803.72|801.52|806.47|804.27|803.1|800.9|0
1662456600000|2022-09-06 09:30:00|803.97|801.77|802.97|800.77|805.72|803.52|802.47|800.27|0
1662456900000|2022-09-06 09:35:00|803.22|801.02|802.72|800.52|803.72|801.52|802.35|800.15|0
1662457200000|2022-09-06 09:40:00|802.85|800.65|803.97|801.77|804.22|802.02|800.22|798.02|0
1662457500000|2022-09-06 09:45:00|804.22|802.02|805.22|803.02|805.22|803.02|802.22|800.02|0
1662457800000|2022-09-06 09:50:00|804.97|802.77|801.97|799.77|804.97|802.77|800.97|798.77|0
1662458100000|2022-09-06 09:55:00|801.72|799.52|801.47|799.27|802.72|800.52|800.97|798.77|0
1662458400000|2022-09-06 10:00:00|801.85|799.65|802.22|800.02|803.47|801.27|801.22|799.02|0
1662458700000|2022-09-06 10:05:00|801.97|799.77|801.35|799.15|802.22|800.02|800.72|798.52|0
1662459000000|2022-09-06 10:10:00|801.1|798.9|796.97|794.77|802.22|800.02|796.97|794.77|0
1662459300000|2022-09-06 10:15:00|797.22|795.02|794.72|792.52|797.72|795.52|793.47|791.27|0
1662459600000|2022-09-06 10:20:00|794.35|792.15|791.47|789.27|795.72|793.52|790.97|788.77|0
1662459900000|2022-09-06 10:25:00|791.22|789.02|792.47|790.27|793.72|791.52|788.72|786.52|0
1662460200000|2022-09-06 10:30:00|792.22|790.02|795.72|793.52|796.47|794.27|792.22|790.02|0
1662460500000|2022-09-06 10:35:00|795.47|793.27|796.35|794.15|796.47|794.27|794.47|792.27|0
1662460800000|2022-09-06 10:40:00|796.47|794.27|796.97|794.77|797.72|795.52|795.22|793.02|0
1662461100000|2022-09-06 10:45:00|797.22|795.02|798.22|796.02|798.35|796.15|795.47|793.27|0
1662461400000|2022-09-06 10:50:00|798.35|796.15|799.72|797.52|800.22|798.02|797.72|795.52|0
1662461700000|2022-09-06 10:55:00|799.47|797.27|798.72|796.52|799.97|797.77|797.97|795.77|0
1662462000000|2022-09-06 11:00:00|799.22|797.02|798.97|796.77|799.97|797.77|797.97|795.77|0
1662462300000|2022-09-06 11:05:00|799.22|797.02|798.22|796.02|800.97|798.77|798.22|796.02|0
1662462600000|2022-09-06 11:10:00|797.97|795.77|798.72|796.52|799.22|797.02|797.47|795.27|0
1662462900000|2022-09-06 11:15:00|798.97|796.77|799.22|797.02|799.72|797.52|798.22|796.02|0
1662463200000|2022-09-06 11:20:00|799.47|797.27|803.22|801.02|803.97|801.77|798.47|796.27|0
1662463500000|2022-09-06 11:25:00|803.47|801.27|802.22|800.02|803.47|801.27|800.35|798.15|0
1662463800000|2022-09-06 11:30:00|802.97|800.77|803.22|801.02|804.47|802.27|801.47|799.27|0
1662464100000|2022-09-06 11:35:00|803.47|801.27|807.47|805.27|807.72|805.52|803.22|801.02|0
1662464400000|2022-09-06 11:40:00|807.72|805.52|806.22|804.02|809.47|807.27|805.97|803.77|0
1662464700000|2022-09-06 11:45:00|805.97|803.77|807.97|805.77|808.72|806.52|805.47|803.27|0
1662465000000|2022-09-06 11:50:00|808.47|806.27|805.22|803.02|809.72|807.52|804.72|802.52|0
1662465300000|2022-09-06 11:55:00|804.97|802.77|802.22|800.02|804.97|802.77|801.47|799.27|0
1662465600000|2022-09-06 12:00:00|802.1|799.9|799.22|797.02|802.1|799.9|798.97|796.77|0
1662465900000|2022-09-06 12:05:00|798.97|796.77|795.47|793.27|800.47|798.27|795.47|793.27|0
1662466200000|2022-09-06 12:10:00|795.72|793.52|796.47|794.27|797.22|795.02|795.22|793.02|0
1662466500000|2022-09-06 12:15:00|796.35|794.15|799.97|797.77|799.97|797.77|796.22|794.02|0
1662466800000|2022-09-06 12:20:00|799.47|797.27|800.22|798.02|800.97|798.77|798.47|796.27|0
1662467100000|2022-09-06 12:25:00|799.97|797.77|803.97|801.77|803.97|801.77|798.97|796.77|0
1662467400000|2022-09-06 12:30:00|803.72|801.52|804.72|802.52|805.22|803.02|802.47|800.27|0
1662467700000|2022-09-06 12:35:00|804.97|802.77|801.97|799.77|804.97|802.77|801.47|799.27|0
1662468000000|2022-09-06 12:40:00|802.22|800.02|801.47|799.27|802.72|800.52|799.72|797.52|0
1662468300000|2022-09-06 12:45:00|801.22|799.02|800.97|798.77|803.97|801.77|800.47|798.27|0
1662468600000|2022-09-06 12:50:00|800.6|798.4|801.72|799.52|802.72|800.52|799.72|797.52|0
1662468900000|2022-09-06 12:55:00|801.47|799.27|803.72|801.52|803.72|801.52|800.97|798.77|0
1662469200000|2022-09-06 13:00:00|803.47|801.27|803.72|801.52|804.22|802.02|799.72|797.52|0
1662469500000|2022-09-06 13:05:00|804.22|802.02|805.6|803.4|807.22|805.02|802.72|800.52|0
1662469800000|2022-09-06 13:10:00|805.72|803.52|805.22|803.02|807.1|804.9|804.72|802.52|0
1662470100000|2022-09-06 13:15:00|805.47|803.27|803.47|801.27|806.22|804.02|802.97|800.77|0
1662470400000|2022-09-06 13:20:00|803.72|801.52|806.22|804.02|807.47|805.27|803.47|801.27|0
1662470700000|2022-09-06 13:25:00|806.97|804.77|817.97|815.77|818.47|816.27|806.97|804.77|0
1662471000000|2022-09-06 13:30:00|817.47|815.27|816.22|814.02|817.47|815.27|807.22|805.02|0
1662471300000|2022-09-06 13:35:00|816.97|814.77|823.72|821.52|823.97|821.77|811.97|809.77|0
1662471600000|2022-09-06 13:40:00|823.97|821.77|824.85|822.65|827.97|825.77|821.22|819.02|0
1662471900000|2022-09-06 13:45:00|825.47|823.27|831.47|829.27|833.47|831.27|822.35|820.15|0
1662472200000|2022-09-06 13:50:00|832.72|830.52|840.85|838.65|841.22|839.02|831.47|829.27|0
1662472500000|2022-09-06 13:55:00|840.97|838.77|831.97|829.77|842.97|840.77|831.97|829.77|0
1662472800000|2022-09-06 14:00:00|835.35|833.15|852.22|850.02|858.22|856.02|833.1|830.9|0
1662473100000|2022-09-06 14:05:00|852.47|850.27|854.47|852.27|857.22|855.02|850.72|848.52|0
1662473400000|2022-09-06 14:10:00|855.22|853.02|855.22|853.02|864.47|862.27|854.22|852.02|0
1662473700000|2022-09-06 14:15:00|855.72|853.52|854.47|852.27|860.97|858.77|853.22|851.02|0
1662474000000|2022-09-06 14:20:00|854.72|852.52|857.22|855.02|861.97|859.77|853.72|851.52|0
1662474300000|2022-09-06 14:25:00|857.47|855.27|843.72|841.52|859.47|857.27|842.47|840.27|0
1662474600000|2022-09-06 14:30:00|844.47|842.27|846.97|844.77|849.97|847.77|844.47|842.27|0
1662474900000|2022-09-06 14:35:00|846.22|844.02|836.47|834.27|851.47|849.27|835.97|833.77|0
1662475200000|2022-09-06 14:40:00|836.22|834.02|829.72|827.52|836.47|834.27|825.97|823.77|0
1662475500000|2022-09-06 14:45:00|829.97|827.77|830.47|828.27|833.47|831.27|826.22|824.02|0
1662475800000|2022-09-06 14:50:00|830.97|828.77|822.97|820.77|830.97|828.77|816.47|814.27|0
1662476100000|2022-09-06 14:55:00|823.22|821.02|816.72|814.52|823.22|821.02|811.72|809.52|0
1662476400000|2022-09-06 15:00:00|817.22|815.02|818.72|816.52|822.47|820.27|816.72|814.52|0
1662476700000|2022-09-06 15:05:00|818.47|816.27|813.47|811.27|820.97|818.77|807.97|805.77|0
1662477000000|2022-09-06 15:10:00|813.22|811.02|817.47|815.27|820.47|818.27|812.22|810.02|0
1662477300000|2022-09-06 15:15:00|816.97|814.77|822.72|820.52|823.47|821.27|815.97|813.77|0
1662477600000|2022-09-06 15:20:00|822.97|820.77|820.22|818.02|825.47|823.27|817.97|815.77|0
1662477900000|2022-09-06 15:25:00|820.47|818.27|827.22|825.02|829.22|827.02|817.22|815.02|0
1662478200000|2022-09-06 15:30:00|827.97|825.77|819.97|817.77|829.97|827.77|813.22|811.02|0
1662478500000|2022-09-06 15:35:00|819.22|817.02|822.47|820.27|825.72|823.52|815.97|813.77|0
1662478800000|2022-09-06 15:40:00|821.97|819.77|815.97|813.77|823.47|821.27|809.22|807.02|0
1662479100000|2022-09-06 15:45:00|815.22|813.02|819.85|817.65|820.47|818.27|812.47|810.27|0
1662479400000|2022-09-06 15:50:00|819.72|817.52|813.72|811.52|820.47|818.27|811.22|809.02|0
1662479700000|2022-09-06 15:55:00|814.47|812.27|814.22|812.02|814.97|812.77|811.22|809.02|0
1662480000000|2022-09-06 16:00:00|813.97|811.77|813.47|811.27|816.72|814.52|811.22|809.02|0
1662480300000|2022-09-06 16:05:00|815.22|813.02|826.72|824.52|827.72|825.52|811.22|809.02|0
1662480600000|2022-09-06 16:10:00|826.47|824.27|826.97|824.77|829.47|827.27|825.22|823.02|0
1662480900000|2022-09-06 16:15:00|827.47|825.27|835.72|833.52|836.72|834.52|826.47|824.27|0
1662481200000|2022-09-06 16:20:00|835.97|833.77|840.47|838.27|841.72|839.52|834.22|832.02|0
1662481500000|2022-09-06 16:25:00|840.22|838.02|836.97|834.77|843.97|841.77|836.22|834.02|0
1662481800000|2022-09-06 16:30:00|837.22|835.02|838.97|836.77|839.72|837.52|834.72|832.52|0
1662482100000|2022-09-06 16:35:00|838.72|836.52|837.72|835.52|838.97|836.77|834.97|832.77|0
1662482400000|2022-09-06 16:40:00|836.97|834.77|830.22|828.02|841.47|839.27|829.97|827.77|0
1662482700000|2022-09-06 16:45:00|830.47|828.27|831.47|829.27|834.47|832.27|829.47|827.27|0
1662483000000|2022-09-06 16:50:00|830.97|828.77|831.47|829.27|836.22|834.02|829.72|827.52|0
1662483300000|2022-09-06 16:55:00|830.97|828.77|831.97|829.77|833.22|831.02|827.97|825.77|0
1662483600000|2022-09-06 17:00:00|832.47|830.27|837.97|835.77|839.97|837.77|831.72|829.52|0
1662483900000|2022-09-06 17:05:00|837.72|835.52|850.47|848.27|850.47|848.27|837.72|835.52|0
1662484200000|2022-09-06 17:10:00|850.72|848.52|853.72|851.52|855.72|853.52|847.72|845.52|0
1662484500000|2022-09-06 17:15:00|853.97|851.77|851.22|849.02|856.6|854.4|850.22|848.02|0
1662484800000|2022-09-06 17:20:00|851.47|849.27|851.22|849.02|852.72|850.52|848.97|846.77|0
1662485100000|2022-09-06 17:25:00|851.72|849.52|853.22|851.02|853.97|851.77|850.47|848.27|0
1662485400000|2022-09-06 17:30:00|853.72|851.52|846.97|844.77|854.22|852.02|844.47|842.27|0
1662485700000|2022-09-06 17:35:00|847.22|845.02|845.72|843.52|850.47|848.27|845.47|843.27|0
1662486000000|2022-09-06 17:40:00|846.22|844.02|849.97|847.77|854.47|852.27|846.22|844.02|0
1662486300000|2022-09-06 17:45:00|849.72|847.52|854.22|852.02|854.22|852.02|846.47|844.27|0
1662486600000|2022-09-06 17:50:00|853.97|851.77|851.97|849.77|856.72|854.52|851.97|849.77|0
1662486900000|2022-09-06 17:55:00|852.22|850.02|844.22|842.02|852.22|850.02|844.22|842.02|0
1662487200000|2022-09-06 18:00:00|844.97|842.77|843.22|841.02|846.22|844.02|839.47|837.27|0
1662487500000|2022-09-06 18:05:00|843.47|841.27|842.6|840.4|846.22|844.02|841.47|839.27|0
1662487800000|2022-09-06 18:10:00|841.97|839.77|833.97|831.77|842.47|840.27|832.22|830.02|0
1662488100000|2022-09-06 18:15:00|833.72|831.52|834.47|832.27|835.97|833.77|831.47|829.27|0
1662488400000|2022-09-06 18:20:00|834.22|832.02|835.72|833.52|837.97|835.77|832.97|830.77|0
1662488700000|2022-09-06 18:25:00|835.47|833.27|837.85|835.65|838.97|836.77|834.22|832.02|0
1662489000000|2022-09-06 18:30:00|837.97|835.77|840.47|838.27|844.97|842.77|836.22|834.02|0
1662489300000|2022-09-06 18:35:00|840.22|838.02|838.47|836.27|843.22|841.02|835.85|833.65|0
1662489600000|2022-09-06 18:40:00|838.72|836.52|841.47|839.27|843.22|841.02|838.72|836.52|0
1662489900000|2022-09-06 18:45:00|842.22|840.02|840.22|838.02|845.72|843.52|839.97|837.77|0
1662490200000|2022-09-06 18:50:00|840.47|838.27|843.22|841.02|848.85|846.65|840.35|838.15|0
1662490500000|2022-09-06 18:55:00|843.1|840.9|844.72|842.52|846.47|844.27|838.97|836.77|0
1662490800000|2022-09-06 19:00:00|843.22|841.02|846.72|844.52|849.47|847.27|841.72|839.52|0
1662491100000|2022-09-06 19:05:00|846.47|844.27|836.72|834.52|847.72|845.52|836.22|834.02|0
1662491400000|2022-09-06 19:10:00|836.22|834.02|837.72|835.52|839.22|837.02|833.72|831.52|0
1662491700000|2022-09-06 19:15:00|837.47|835.27|837.72|835.52|838.22|836.02|830.97|828.77|0
1662492000000|2022-09-06 19:20:00|837.97|835.77|837.22|835.02|844.22|842.02|835.72|833.52|0
1662492300000|2022-09-06 19:25:00|836.97|834.77|839.22|837.02|839.72|837.52|834.72|832.52|0
1662492600000|2022-09-06 19:30:00|839.47|837.27|847.22|845.02|850.97|848.77|839.47|837.27|0
1662492900000|2022-09-06 19:35:00|846.97|844.77|847.22|845.02|848.47|846.27|844.22|842.02|0
1662493200000|2022-09-06 19:40:00|847.47|845.27|836.97|834.77|847.72|845.52|836.47|834.27|0
1662493500000|2022-09-06 19:45:00|837.97|835.77|838.97|836.77|843.72|841.52|835.97|833.77|0
1662493800000|2022-09-06 19:50:00|841.97|839.77|844.97|842.77|847.22|845.02|840.47|838.27|0
1662494100000|2022-09-06 19:55:00|845.47|843.27|839.72|837.52|850.97|848.77|839.47|837.27|0
1662494400000|2022-09-06 20:00:00|841.47|839.27|843.72|841.52|845.22|843.02|840.72|838.52|0
1662494700000|2022-09-06 20:05:00|843.47|841.27|845.72|843.52|845.97|843.77|843.22|841.02|0
1662495000000|2022-09-06 20:10:00|845.22|843.02|844.47|842.27|845.97|843.77|843.6|841.4|0
1662495300000|2022-09-06 20:15:00|845.52|842.72|843.02|840.22|845.77|842.97|843.02|840.22|0
1662495600000|2022-09-06 20:20:00|843.15|840.35|844.52|841.72|844.52|841.72|842.52|839.72|0
1662495900000|2022-09-06 20:25:00|844.77|841.97|845.77|842.97|846.52|843.72|844.52|841.72|0
1662496200000|2022-09-06 20:30:00|846.27|843.47|846.27|843.47|847.02|844.22|846.02|843.22|0
1662496500000|2022-09-06 20:35:00|846.02|843.22|845.9|843.1|846.27|843.47|845.52|842.72|0
1662496800000|2022-09-06 20:40:00|846.02|843.22|843.77|840.97|846.02|843.22|843.77|840.97|0
1662497100000|2022-09-06 20:45:00|844.02|841.22|843.27|840.47|844.52|841.72|843.27|840.47|0
1662497400000|2022-09-06 20:50:00|843.02|840.22|844.52|841.72|844.65|841.85|843.02|840.22|0
1662497700000|2022-09-06 20:55:00|844.4|841.6|842.9|840.1|844.52|841.72|842.27|839.47|0
1662498000000|2022-09-06 21:00:00|842.57|839.77|842.83|840.03|842.97|840.17|842.17|839.37|0
1662498300000|2022-09-06 21:05:00|842.72|839.92|843.3|840.5|843.48|840.68|842.65|839.85|0
1662498600000|2022-09-06 21:10:00|843.33|840.53|843.44|840.64|843.81|841.01|843.3|840.5|0
1662498900000|2022-09-06 21:15:00|843.66|840.86|843.15|840.35|843.66|840.86|843.15|840.35|0
1662499200000|2022-09-06 21:20:00|843.37|840.57|844.17|841.37|844.28|841.48|843.15|840.35|0
1662499500000|2022-09-06 21:25:00|843.55|840.75|843.7|840.9|843.84|841.04|843.51|840.71|0
1662499800000|2022-09-06 21:30:00|843.84|841.04|843.81|841.01|843.84|841.04|843.81|841.01|0
1662500100000|2022-09-06 21:35:00|843.62|840.82|843.81|841.01|843.92|841.12|843.62|840.82|0
1662500400000|2022-09-06 21:40:00|843.77|840.97|843.84|841.04|843.84|841.04|843.7|840.9|0
1662500700000|2022-09-06 21:45:00|844.03|841.23|844.21|841.41|844.21|841.41|844.03|841.23|0
1662501000000|2022-09-06 21:50:00|844.1|841.3|844.06|841.26|844.1|841.3|844.06|841.26|0
1662501300000|2022-09-06 21:55:00|844.03|841.23|843.77|840.97|844.06|841.26|843.73|840.93|0
1662501600000|2022-09-06 22:00:00|843.15|840.35|842.52|839.72|845.02|842.22|842.52|839.72|0
1662501900000|2022-09-06 22:05:00|842.27|839.47|842.52|839.72|844.02|841.22|842.27|839.47|0
1662502200000|2022-09-06 22:10:00|842.27|839.47|840.52|837.72|842.27|839.47|839.9|837.1|0
1662502500000|2022-09-06 22:15:00|840.27|837.47|840.4|837.6|842.27|839.47|840.27|837.47|0
1662502800000|2022-09-06 22:20:00|840.52|837.72|841.52|838.72|841.52|838.72|840.27|837.47|0
1662503100000|2022-09-06 22:25:00|841.65|838.85|840.77|837.97|841.77|838.97|840.77|837.97|0
1662503400000|2022-09-06 22:30:00|840.65|837.85|842.02|839.22|842.02|839.22|840.15|837.35|0
1662503700000|2022-09-06 22:35:00|842.27|839.47|842.27|839.47|843.02|840.22|841.65|838.85|0
1662504000000|2022-09-06 22:40:00|842.52|839.72|841.52|838.72|842.52|839.72|841.27|838.47|0
1662504300000|2022-09-06 22:45:00|842.02|839.22|840.77|837.97|842.27|839.47|840.77|837.97|0
1662504600000|2022-09-06 22:50:00|840.9|838.1|841.77|838.97|842.52|839.72|840.52|837.72|0
1662504900000|2022-09-06 22:55:00|841.65|838.85|841.77|838.97|841.77|838.97|840.77|837.97|0
1662505200000|2022-09-06 23:00:00|841.52|838.72|842.77|839.97|842.77|839.97|841.02|838.22|0
1662505500000|2022-09-06 23:05:00|842.9|840.1|845.77|842.97|846.27|843.47|842.65|839.85|0
1662505800000|2022-09-06 23:10:00|845.65|842.85|845.77|842.97|847.02|844.22|845.65|842.85|0
1662506100000|2022-09-06 23:15:00|845.52|842.72|845.27|842.47|845.52|842.72|844.27|841.47|0
1662506400000|2022-09-06 23:20:00|845.02|842.22|843.77|840.97|845.27|842.47|843.52|840.72|0
1662506700000|2022-09-06 23:25:00|843.52|840.72|845.02|842.22|845.02|842.22|843.02|840.22|0
1662507000000|2022-09-06 23:30:00|844.77|841.97|844.02|841.22|845.02|842.22|842.9|840.1|0
1662507300000|2022-09-06 23:35:00|843.52|840.72|843.52|840.72|843.77|840.97|842.77|839.97|0
1662507600000|2022-09-06 23:40:00|843.77|840.97|842.52|839.72|843.77|840.97|842.02|839.22|0
1662507900000|2022-09-06 23:45:00|842.77|839.97|844.15|841.35|845.27|842.47|842.52|839.72|0
1662508200000|2022-09-06 23:50:00|844.27|841.47|845.27|842.47|845.9|843.1|843.77|840.97|0
1662508500000|2022-09-06 23:55:00|845.52|842.72|845.27|842.47|846.27|843.47|844.52|841.72|0
1662508800000|2022-09-07 00:00:00|845.77|842.97|846.52|843.72|850.52|847.72|844.27|841.47|0
1662509100000|2022-09-07 00:05:00|846.77|843.97|843.77|840.97|847.02|844.22|843.52|840.72|0
1662509400000|2022-09-07 00:10:00|844.02|841.22|847.27|844.47|848.77|845.97|844.02|841.22|0
1662509700000|2022-09-07 00:15:00|847.52|844.72|860.02|857.22|860.77|857.97|847.52|844.72|0
1662510000000|2022-09-07 00:20:00|859.77|856.97|865.77|862.97|867.52|864.72|859.02|856.22|0
1662510300000|2022-09-07 00:25:00|866.02|863.22|863.15|860.35|866.02|863.22|862.77|859.97|0
1662510600000|2022-09-07 00:30:00|863.02|860.22|865.15|862.35|867.27|864.47|861.52|858.72|0
1662510900000|2022-09-07 00:35:00|865.02|862.22|864.77|861.97|867.27|864.47|864.02|861.22|0
1662511200000|2022-09-07 00:40:00|864.52|861.72|866.77|863.97|867.02|864.22|864.27|861.47|0
1662511500000|2022-09-07 00:45:00|866.65|863.85|864.27|861.47|867.02|864.22|863.27|860.47|0
1662511800000|2022-09-07 00:50:00|864.02|861.22|862.4|859.6|865.02|862.22|861.77|858.97|0
1662512100000|2022-09-07 00:55:00|862.52|859.72|861.77|858.97|863.77|860.97|860.52|857.72|0
1662512400000|2022-09-07 01:00:00|861.52|858.72|866.15|863.35|866.77|863.97|861.52|858.72|0
1662512700000|2022-09-07 01:05:00|866.27|863.47|865.52|862.72|866.52|863.72|864.27|861.47|0
1662513000000|2022-09-07 01:10:00|865.9|863.1|863.02|860.22|866.02|863.22|862.77|859.97|0
1662513300000|2022-09-07 01:15:00|863.27|860.47|863.52|860.72|865.02|862.22|861.52|858.72|0
1662513600000|2022-09-07 01:20:00|863.77|860.97|863.27|860.47|864.02|861.22|861.52|858.72|0
1662513900000|2022-09-07 01:25:00|863.4|860.6|862.52|859.72|863.77|860.97|861.27|858.47|0
1662514200000|2022-09-07 01:30:00|862.27|859.47|860.02|857.22|864.77|861.97|860.02|857.22|0
1662514500000|2022-09-07 01:35:00|860.27|857.47|861.15|858.35|864.02|861.22|860.27|857.47|0
1662514800000|2022-09-07 01:40:00|860.77|857.97|862.27|859.47|862.77|859.97|860.77|857.97|0
1662515100000|2022-09-07 01:45:00|862.02|859.22|858.02|855.22|863.02|860.22|857.77|854.97|0
1662515400000|2022-09-07 01:50:00|857.9|855.1|858.02|855.22|859.02|856.22|857.02|854.22|0
1662515700000|2022-09-07 01:55:00|858.27|855.47|858.77|855.97|859.02|856.22|857.77|854.97|0
1662516000000|2022-09-07 02:00:00|859.02|856.22|858.77|855.97|859.52|856.72|858.52|855.72|0
1662516300000|2022-09-07 02:05:00|859.02|856.22|858.27|855.47|859.52|856.72|857.77|854.97|0
1662516600000|2022-09-07 02:10:00|858.02|855.22|860.27|857.47|861.27|858.47|858.02|855.22|0
1662516900000|2022-09-07 02:15:00|860.15|857.35|861.15|858.35|861.52|858.72|860.02|857.22|0
1662517200000|2022-09-07 02:20:00|861.02|858.22|859.52|856.72|861.27|858.47|859.27|856.47|0
1662517500000|2022-09-07 02:25:00|860.02|857.22|857.02|854.22|860.02|857.22|856.9|854.1|0
1662517800000|2022-09-07 02:30:00|856.77|853.97|854.77|851.97|856.77|853.97|854.77|851.97|0
1662518100000|2022-09-07 02:35:00|855.02|852.22|857.77|854.97|858.27|855.47|853.9|851.1|0
1662518400000|2022-09-07 02:40:00|857.52|854.72|858.02|855.22|858.15|855.35|857.27|854.47|0
1662518700000|2022-09-07 02:45:00|857.9|855.1|856.77|853.97|858.27|855.47|856.52|853.72|0
1662519000000|2022-09-07 02:50:00|856.27|853.47|860.27|857.47|860.27|857.47|856.02|853.22|0
1662519300000|2022-09-07 02:55:00|860.02|857.22|860.65|857.85|861.27|858.47|860.02|857.22|0
1662519600000|2022-09-07 03:00:00|860.52|857.72|860.52|857.72|861.27|858.47|859.77|856.97|0
1662519900000|2022-09-07 03:05:00|860.27|857.47|861.52|858.72|861.77|858.97|860.02|857.22|0
1662520200000|2022-09-07 03:10:00|861.65|858.85|862.02|859.22|863.52|860.72|861.65|858.85|0
1662520500000|2022-09-07 03:15:00|862.27|859.47|864.65|861.85|865.27|862.47|862.02|859.22|0
1662520800000|2022-09-07 03:20:00|864.52|861.72|863.52|860.72|865.02|862.22|863.52|860.72|0
1662521100000|2022-09-07 03:25:00|863.77|860.97|860.27|857.47|864.27|861.47|860.02|857.22|0
1662521400000|2022-09-07 03:30:00|860.77|857.97|861.77|858.97|863.02|860.22|860.52|857.72|0
1662521700000|2022-09-07 03:35:00|861.52|858.72|863.77|860.97|864.02|861.22|861.52|858.72|0
1662522000000|2022-09-07 03:40:00|863.52|860.72|862.9|860.1|863.52|860.72|862.27|859.47|0
1662522300000|2022-09-07 03:45:00|862.77|859.97|862.27|859.47|862.77|859.97|861.77|858.97|0
1662522600000|2022-09-07 03:50:00|862.52|859.72|859.27|856.47|863.27|860.47|859.02|856.22|0
1662522900000|2022-09-07 03:55:00|859.52|856.72|859.02|856.22|860.02|857.22|858.77|855.97|0
1662523200000|2022-09-07 04:00:00|858.77|855.97|861.27|858.47|861.27|858.47|858.77|855.97|0
1662523500000|2022-09-07 04:05:00|861.4|858.6|861.15|858.35|861.77|858.97|860.52|857.72|0
1662523800000|2022-09-07 04:10:00|861.02|858.22|861.27|858.47|861.52|858.72|860.52|857.72|0
1662524100000|2022-09-07 04:15:00|861.02|858.22|861.02|858.22|861.27|858.47|860.4|857.6|0
1662524400000|2022-09-07 04:20:00|861.27|858.47|862.27|859.47|862.52|859.72|860.77|857.97|0
1662524700000|2022-09-07 04:25:00|862.4|859.6|862.15|859.35|862.77|859.97|861.52|858.72|0
1662525000000|2022-09-07 04:30:00|862.27|859.47|859.77|856.97|862.27|859.47|859.52|856.72|0
1662525300000|2022-09-07 04:35:00|860.02|857.22|858.52|855.72|860.02|857.22|858.02|855.22|0
1662525600000|2022-09-07 04:40:00|858.27|855.47|858.52|855.72|859.27|856.47|858.27|855.47|0
1662525900000|2022-09-07 04:45:00|858.27|855.47|856.15|853.35|858.27|855.47|856.15|853.35|0
1662526200000|2022-09-07 04:50:00|856.02|853.22|854.9|852.1|856.27|853.47|853.52|850.72|0
1662526500000|2022-09-07 04:55:00|855.02|852.22|855.27|852.47|855.65|852.85|854.02|851.22|0
1662526800000|2022-09-07 05:00:00|855.02|852.22|855.02|852.22|856.27|853.47|853.77|850.97|0
1662527100000|2022-09-07 05:05:00|854.77|851.97|851.77|848.97|855.27|852.47|851.77|848.97|0
1662527400000|2022-09-07 05:10:00|852.02|849.22|851.52|848.72|852.27|849.47|850.52|847.72|0
1662527700000|2022-09-07 05:15:00|851.27|848.47|849.27|846.47|851.77|848.97|848.77|845.97|0
1662528000000|2022-09-07 05:20:00|849.52|846.72|849.27|846.47|850.77|847.97|848.77|845.97|0
1662528300000|2022-09-07 05:25:00|849.02|846.22|852.77|849.97|852.77|849.97|849.02|846.22|0
1662528600000|2022-09-07 05:30:00|852.65|849.85|853.27|850.47|853.77|850.97|851.77|848.97|0
1662528900000|2022-09-07 05:35:00|853.02|850.22|854.15|851.35|854.52|851.72|853.02|850.22|0
1662529200000|2022-09-07 05:40:00|854.02|851.22|852.02|849.22|854.27|851.47|851.77|848.97|0
1662529500000|2022-09-07 05:45:00|851.77|848.97|852.02|849.22|853.02|850.22|850.02|847.22|0
1662529800000|2022-09-07 05:50:00|852.27|849.47|852.02|849.22|853.52|850.72|851.9|849.1|0
1662530100000|2022-09-07 05:55:00|851.77|848.97|853.77|850.97|854.02|851.22|851.02|848.22|0
1662530400000|2022-09-07 06:00:00|853.52|850.72|857.9|855.1|858.27|855.47|851.65|848.85|0
1662530700000|2022-09-07 06:05:00|858.02|855.22|857.02|854.22|858.02|855.22|856.27|853.47|0
1662531000000|2022-09-07 06:10:00|857.52|854.72|851.77|848.97|857.52|854.72|851.52|848.72|0
1662531300000|2022-09-07 06:15:00|851.52|848.72|850.52|847.72|853.9|851.1|850.02|847.22|0
1662531600000|2022-09-07 06:20:00|850.27|847.47|847.65|844.85|850.4|847.6|846.27|843.47|0
1662531900000|2022-09-07 06:25:00|847.52|844.72|848.77|845.97|849.27|846.47|846.9|844.1|0
1662532200000|2022-09-07 06:30:00|848.4|845.6|848.9|846.1|851.27|848.47|848.27|845.47|0
1662532500000|2022-09-07 06:35:00|849.02|846.22|848.27|845.47|850.02|847.22|847.77|844.97|0
1662532800000|2022-09-07 06:40:00|848.15|845.35|847.15|844.35|848.27|845.47|846.02|843.22|0
1662533100000|2022-09-07 06:45:00|847.4|844.6|845.52|842.72|847.52|844.72|843.77|840.97|0
1662533400000|2022-09-07 06:50:00|845.65|842.85|847.77|844.97|847.77|844.97|844.77|841.97|0
1662533700000|2022-09-07 06:55:00|847.52|844.72|848.52|845.72|848.77|845.97|846.27|843.47|0
1662534000000|2022-09-07 07:00:00|846.65|843.85|847.65|844.85|848.27|845.47|843.27|840.47|0
1662534300000|2022-09-07 07:05:00|847.47|845.27|849.47|847.27|849.47|847.27|845.35|843.15|0
1662534600000|2022-09-07 07:10:00|849.1|846.9|850.47|848.27|851.35|849.15|846.47|844.27|0
1662534900000|2022-09-07 07:15:00|850.35|848.15|850.72|848.52|850.85|848.65|847.72|845.52|0
1662535200000|2022-09-07 07:20:00|850.22|848.02|852.72|850.52|852.72|850.52|847.35|845.15|0
1662535500000|2022-09-07 07:25:00|852.47|850.27|853.97|851.77|855.97|853.77|852.35|850.15|0
1662535800000|2022-09-07 07:30:00|854.22|852.02|850.72|848.52|857.1|854.9|850.72|848.52|0
1662536100000|2022-09-07 07:35:00|850.97|848.77|848.97|846.77|851.35|849.15|847.72|845.52|0
1662536400000|2022-09-07 07:40:00|849.1|846.9|846.72|844.52|849.47|847.27|846.47|844.27|0
1662536700000|2022-09-07 07:45:00|846.97|844.77|840.72|838.52|846.97|844.77|840.72|838.52|0
1662537000000|2022-09-07 07:50:00|841.22|839.02|842.1|839.9|843.72|841.52|840.72|838.52|0
1662537300000|2022-09-07 07:55:00|841.72|839.52|838.72|836.52|842.22|840.02|837.47|835.27|0
1662537600000|2022-09-07 08:00:00|838.6|836.4|833.35|831.15|840.35|838.15|833.35|831.15|0
1662537900000|2022-09-07 08:05:00|833.47|831.27|832.97|830.77|834.72|832.52|829.72|827.52|0
1662538200000|2022-09-07 08:10:00|833.22|831.02|836.72|834.52|836.97|834.77|833.1|830.9|0
1662538500000|2022-09-07 08:15:00|836.47|834.27|836.22|834.02|838.47|836.27|834.47|832.27|0
1662538800000|2022-09-07 08:20:00|835.97|833.77|836.6|834.4|838.22|836.02|835.47|833.27|0
1662539100000|2022-09-07 08:25:00|836.97|834.77|837.97|835.77|837.97|835.77|835.72|833.52|0
1662539400000|2022-09-07 08:30:00|837.72|835.52|835.97|833.77|837.97|835.77|835.47|833.27|0
1662539700000|2022-09-07 08:35:00|836.1|833.9|838.72|836.52|838.72|836.52|835.6|833.4|0
1662540000000|2022-09-07 08:40:00|838.97|836.77|837.72|835.52|839.72|837.52|837.47|835.27|0
1662540300000|2022-09-07 08:45:00|837.47|835.27|834.6|832.4|837.47|835.27|834.6|832.4|0
1662540600000|2022-09-07 08:50:00|834.72|832.52|833.22|831.02|836.72|834.52|831.72|829.52|0
1662540900000|2022-09-07 08:55:00|833.47|831.27|831.97|829.77|833.47|831.27|831.22|829.02|0
1662541200000|2022-09-07 09:00:00|831.72|829.52|837.97|835.77|837.97|835.77|831.72|829.52|0
1662541500000|2022-09-07 09:05:00|837.72|835.52|838.47|836.27|838.47|836.27|836.35|834.15|0
1662541800000|2022-09-07 09:10:00|838.6|836.4|838.1|835.9|839.47|837.27|836.97|834.77|0
1662542100000|2022-09-07 09:15:00|837.72|835.52|835.22|833.02|837.85|835.65|835.22|833.02|0
1662542400000|2022-09-07 09:20:00|834.97|832.77|837.22|835.02|837.72|835.52|834.22|832.02|0
1662542700000|2022-09-07 09:25:00|836.97|834.77|836.22|834.02|838.22|836.02|835.47|833.27|0
1662543000000|2022-09-07 09:30:00|835.97|833.77|836.47|834.27|837.97|835.77|835.97|833.77|0
1662543300000|2022-09-07 09:35:00|836.22|834.02|838.72|836.52|838.72|836.52|834.47|832.27|0
1662543600000|2022-09-07 09:40:00|838.85|836.65|835.47|833.27|838.85|836.65|834.72|832.52|0
1662543900000|2022-09-07 09:45:00|835.22|833.02|833.97|831.77|836.72|834.52|833.6|831.4|0
1662544200000|2022-09-07 09:50:00|834.47|832.27|834.97|832.77|835.47|833.27|833.85|831.65|0
1662544500000|2022-09-07 09:55:00|834.72|832.52|832.97|830.77|834.72|832.52|832.72|830.52|0
1662544800000|2022-09-07 10:00:00|832.85|830.65|835.47|833.27|835.72|833.52|832.1|829.9|0
1662545100000|2022-09-07 10:05:00|835.6|833.4|835.47|833.27|835.97|833.77|833.47|831.27|0
1662545400000|2022-09-07 10:10:00|835.35|833.15|836.22|834.02|837.22|835.02|834.97|832.77|0
1662545700000|2022-09-07 10:15:00|836.47|834.27|835.97|833.77|838.97|836.77|835.72|833.52|0
1662546000000|2022-09-07 10:20:00|836.1|833.9|834.47|832.27|837.22|835.02|833.72|831.52|0
1662546300000|2022-09-07 10:25:00|834.72|832.52|833.47|831.27|835.47|833.27|833.47|831.27|0
1662546600000|2022-09-07 10:30:00|833.72|831.52|835.72|833.52|835.72|833.52|833.6|831.4|0
1662546900000|2022-09-07 10:35:00|835.85|833.65|833.72|831.52|836.22|834.02|832.47|830.27|0
1662547200000|2022-09-07 10:40:00|833.22|831.02|834.47|832.27|835.72|833.52|833.22|831.02|0
1662547500000|2022-09-07 10:45:00|834.35|832.15|836.72|834.52|838.22|836.02|833.97|831.77|0
1662547800000|2022-09-07 10:50:00|836.6|834.4|834.22|832.02|836.72|834.52|833.72|831.52|0
1662548100000|2022-09-07 10:55:00|834.47|832.27|835.97|833.77|836.97|834.77|834.22|832.02|0
1662548400000|2022-09-07 11:00:00|835.6|833.4|836.22|834.02|836.85|834.65|835.35|833.15|0
1662548700000|2022-09-07 11:05:00|836.1|833.9|837.85|835.65|837.85|835.65|834.47|832.27|0
1662549000000|2022-09-07 11:10:00|837.72|835.52|835.22|833.02|837.72|835.52|835.22|833.02|0
1662549300000|2022-09-07 11:15:00|834.97|832.77|835.97|833.77|836.47|834.27|834.47|832.27|0
1662549600000|2022-09-07 11:20:00|836.22|834.02|833.47|831.27|836.47|834.27|833.47|831.27|0
1662549900000|2022-09-07 11:25:00|833.72|831.52|833.97|831.77|833.97|831.77|833.47|831.27|0
1662550200000|2022-09-07 11:30:00|833.72|831.52|835.47|833.27|836.47|834.27|833.47|831.27|0
1662550500000|2022-09-07 11:35:00|835.22|833.02|847.72|845.52|847.72|845.52|834.72|832.52|0
1662550800000|2022-09-07 11:40:00|847.97|845.77|841.97|839.77|849.47|847.27|841.97|839.77|0
1662551100000|2022-09-07 11:45:00|842.47|840.27|844.22|842.02|845.97|843.77|842.22|840.02|0
1662551400000|2022-09-07 11:50:00|844.6|842.4|842.47|840.27|846.47|844.27|842.35|840.15|0
1662551700000|2022-09-07 11:55:00|842.72|840.52|843.72|841.52|844.72|842.52|841.22|839.02|0
1662552000000|2022-09-07 12:00:00|843.47|841.27|842.47|840.27|843.97|841.77|841.35|839.15|0
1662552300000|2022-09-07 12:05:00|842.97|840.77|849.47|847.27|852.22|850.02|842.97|840.77|0
1662552600000|2022-09-07 12:10:00|849.72|847.52|852.72|850.52|854.72|852.52|849.72|847.52|0
1662552900000|2022-09-07 12:15:00|852.47|850.27|851.72|849.52|853.47|851.27|849.97|847.77|0
1662553200000|2022-09-07 12:20:00|852.22|850.02|851.97|849.77|853.72|851.52|849.47|847.27|0
1662553500000|2022-09-07 12:25:00|852.22|850.02|853.35|851.15|854.47|852.27|851.22|849.02|0
1662553800000|2022-09-07 12:30:00|852.97|850.77|849.6|847.4|853.97|851.77|849.47|847.27|0
1662554100000|2022-09-07 12:35:00|850.22|848.02|845.47|843.27|850.97|848.77|845.47|843.27|0
1662554400000|2022-09-07 12:40:00|845.22|843.02|846.35|844.15|846.47|844.27|844.47|842.27|0
1662554700000|2022-09-07 12:45:00|846.22|844.02|848.85|846.65|849.47|847.27|845.97|843.77|0
1662555000000|2022-09-07 12:50:00|848.72|846.52|852.97|850.77|853.47|851.27|847.72|845.52|0
1662555300000|2022-09-07 12:55:00|852.72|850.52|847.22|845.02|852.72|850.52|847.22|845.02|0
1662555600000|2022-09-07 13:00:00|847.47|845.27|847.72|845.52|848.97|846.77|846.47|844.27|0
1662555900000|2022-09-07 13:05:00|847.97|845.77|846.47|844.27|847.97|845.77|844.97|842.77|0
1662556200000|2022-09-07 13:10:00|846.22|844.02|846.72|844.52|850.22|848.02|844.97|842.77|0
1662556500000|2022-09-07 13:15:00|846.47|844.27|842.97|840.77|846.6|844.4|842.72|840.52|0
1662556800000|2022-09-07 13:20:00|843.22|841.02|843.22|841.02|844.22|842.02|841.72|839.52|0
1662557100000|2022-09-07 13:25:00|842.97|840.77|844.22|842.02|845.97|843.77|842.97|840.77|0
1662557400000|2022-09-07 13:30:00|844.47|842.27|837.97|835.77|846.22|844.02|837.97|835.77|0
1662557700000|2022-09-07 13:35:00|838.22|836.02|826.47|824.27|838.47|836.27|825.72|823.52|0
1662558000000|2022-09-07 13:40:00|826.97|824.77|825.72|823.52|828.47|826.27|821.72|819.52|0
1662558300000|2022-09-07 13:45:00|824.97|822.77|823.72|821.52|825.72|823.52|821.22|819.02|0
1662558600000|2022-09-07 13:50:00|823.97|821.77|828.72|826.52|832.72|830.52|822.72|820.52|0
1662558900000|2022-09-07 13:55:00|829.47|827.27|830.97|828.77|832.72|830.52|824.22|822.02|0
1662559200000|2022-09-07 14:00:00|831.22|829.02|826.97|824.77|838.72|836.52|825.97|823.77|0
1662559500000|2022-09-07 14:05:00|827.22|825.02|830.72|828.52|833.97|831.77|825.22|823.02|0
1662559800000|2022-09-07 14:10:00|830.22|828.02|837.47|835.27|837.72|835.52|828.22|826.02|0
1662560100000|2022-09-07 14:15:00|837.22|835.02|831.72|829.52|840.22|838.02|830.47|828.27|0
1662560400000|2022-09-07 14:20:00|831.97|829.77|832.47|830.27|833.72|831.52|828.72|826.52|0
1662560700000|2022-09-07 14:25:00|832.97|830.77|824.97|822.77|834.72|832.52|824.47|822.27|0
1662561000000|2022-09-07 14:30:00|823.72|821.52|820.97|818.77|823.72|821.52|814.72|812.52|0
1662561300000|2022-09-07 14:35:00|820.47|818.27|821.97|819.77|823.97|821.77|817.97|815.77|0
1662561600000|2022-09-07 14:40:00|821.72|819.52|823.22|821.02|826.72|824.52|818.97|816.77|0
1662561900000|2022-09-07 14:45:00|822.97|820.77|823.97|821.77|825.72|823.52|821.97|819.77|0
1662562200000|2022-09-07 14:50:00|824.22|822.02|819.22|817.02|824.97|822.77|817.22|815.02|0
1662562500000|2022-09-07 14:55:00|819.47|817.27|820.22|818.02|820.72|818.52|816.97|814.77|0
1662562800000|2022-09-07 15:00:00|820.47|818.27|814.47|812.27|824.72|822.52|813.97|811.77|0
1662563100000|2022-09-07 15:05:00|815.22|813.02|811.97|809.77|816.97|814.77|809.97|807.77|0
1662563400000|2022-09-07 15:10:00|811.72|809.52|806.22|804.02|811.97|809.77|803.47|801.27|0
1662563700000|2022-09-07 15:15:00|806.47|804.27|807.97|805.77|809.47|807.27|805.47|803.27|0
1662564000000|2022-09-07 15:20:00|807.72|805.52|805.97|803.77|808.97|806.77|804.97|802.77|0
1662564300000|2022-09-07 15:25:00|806.22|804.02|809.47|807.27|809.72|807.52|804.72|802.52|0
1662564600000|2022-09-07 15:30:00|808.47|806.27|811.47|809.27|812.72|810.52|805.22|803.02|0
1662564900000|2022-09-07 15:35:00|810.72|808.52|809.22|807.02|810.97|808.77|806.97|804.77|0
1662565200000|2022-09-07 15:40:00|809.47|807.27|812.72|810.52|813.97|811.77|807.47|805.27|0
1662565500000|2022-09-07 15:45:00|812.47|810.27|808.22|806.02|812.72|810.52|806.97|804.77|0
1662565800000|2022-09-07 15:50:00|807.97|805.77|805.72|803.52|808.72|806.52|805.47|803.27|0
1662566100000|2022-09-07 15:55:00|805.47|803.27|808.72|806.52|809.22|807.02|803.97|801.77|0
1662566400000|2022-09-07 16:00:00|808.22|806.02|808.22|806.02|808.97|806.77|805.97|803.77|0
1662566700000|2022-09-07 16:05:00|808.47|806.27|806.35|804.15|812.72|810.52|806.35|804.15|0
1662567000000|2022-09-07 16:10:00|806.72|804.52|810.47|808.27|811.22|809.02|806.22|804.02|0
1662567300000|2022-09-07 16:15:00|810.72|808.52|814.47|812.27|814.97|812.77|809.72|807.52|0
1662567600000|2022-09-07 16:20:00|814.72|812.52|817.72|815.52|819.97|817.77|813.72|811.52|0
1662567900000|2022-09-07 16:25:00|818.22|816.02|813.72|811.52|818.97|816.77|812.97|810.77|0
1662568200000|2022-09-07 16:30:00|814.22|812.02|812.72|810.52|817.22|815.02|812.47|810.27|0
1662568500000|2022-09-07 16:35:00|812.22|810.02|806.22|804.02|814.47|812.27|806.22|804.02|0
1662568800000|2022-09-07 16:40:00|805.97|803.77|799.97|797.77|807.47|805.27|797.22|795.02|0
1662569100000|2022-09-07 16:45:00|799.47|797.27|800.22|798.02|801.72|799.52|798.22|796.02|0
1662569400000|2022-09-07 16:50:00|800.47|798.27|802.47|800.27|802.97|800.77|799.72|797.52|0
1662569700000|2022-09-07 16:55:00|802.97|800.77|801.22|799.02|805.47|803.27|801.22|799.02|0
1662570000000|2022-09-07 17:00:00|801.47|799.27|795.47|793.27|802.22|800.02|794.47|792.27|0
1662570300000|2022-09-07 17:05:00|795.97|793.77|796.47|794.27|798.22|796.02|794.47|792.27|0
1662570600000|2022-09-07 17:10:00|796.72|794.52|797.47|795.27|799.22|797.02|795.97|793.77|0
1662570900000|2022-09-07 17:15:00|796.97|794.77|799.72|797.52|800.47|798.27|795.72|793.52|0
1662571200000|2022-09-07 17:20:00|799.97|797.77|799.22|797.02|800.72|798.52|795.72|793.52|0
1662571500000|2022-09-07 17:25:00|798.97|796.77|801.72|799.52|802.72|800.52|798.97|796.77|0
1662571800000|2022-09-07 17:30:00|801.47|799.27|796.6|794.4|802.22|800.02|796.22|794.02|0
1662572100000|2022-09-07 17:35:00|796.72|794.52|792.97|790.77|797.72|795.52|791.72|789.52|0
1662572400000|2022-09-07 17:40:00|793.22|791.02|785.97|783.77|793.22|791.02|785.47|783.27|0
1662572700000|2022-09-07 17:45:00|786.22|784.02|784.72|782.52|788.47|786.27|784.47|782.27|0
1662573000000|2022-09-07 17:50:00|784.47|782.27|782.97|780.77|785.47|783.27|782.47|780.27|0
1662573300000|2022-09-07 17:55:00|782.47|780.27|783.97|781.77|785.72|783.52|782.47|780.27|0
1662573600000|2022-09-07 18:00:00|782.97|780.77|773.22|771.02|784.72|782.52|772.97|770.77|0
1662573900000|2022-09-07 18:05:00|772.97|770.77|778.97|776.77|779.97|777.77|772.72|770.52|0
1662574200000|2022-09-07 18:10:00|779.47|777.27|778.47|776.27|780.97|778.77|777.72|775.52|0
1662574500000|2022-09-07 18:15:00|778.22|776.02|785.22|783.02|785.47|783.27|776.97|774.77|0
1662574800000|2022-09-07 18:20:00|784.97|782.77|783.97|781.77|786.22|784.02|783.47|781.27|0
1662575100000|2022-09-07 18:25:00|783.47|781.27|776.72|774.52|783.97|781.77|776.72|774.52|0
1662575400000|2022-09-07 18:30:00|776.47|774.27|773.97|771.77|779.22|777.02|773.97|771.77|0
1662575700000|2022-09-07 18:35:00|774.22|772.02|774.72|772.52|775.72|773.52|772.22|770.02|0
1662576000000|2022-09-07 18:40:00|774.47|772.27|773.97|771.77|774.97|772.77|771.47|769.27|0
1662576300000|2022-09-07 18:45:00|773.72|771.52|771.97|769.77|774.72|772.52|771.97|769.77|0
1662576600000|2022-09-07 18:50:00|772.1|769.9|771.47|769.27|775.97|773.77|770.72|768.52|0
1662576900000|2022-09-07 18:55:00|771.6|769.4|770.22|768.02|772.97|770.77|769.22|767.02|0
1662577200000|2022-09-07 19:00:00|769.97|767.77|770.97|768.77|772.97|770.77|769.22|767.02|0
1662577500000|2022-09-07 19:05:00|770.47|768.27|766.97|764.77|772.22|770.02|766.97|764.77|0
1662577800000|2022-09-07 19:10:00|766.72|764.52|767.97|765.77|770.22|768.02|766.72|764.52|0
1662578100000|2022-09-07 19:15:00|767.72|765.52|770.22|768.02|771.47|769.27|764.97|762.77|0
1662578400000|2022-09-07 19:20:00|770.72|768.52|767.97|765.77|771.97|769.77|767.47|765.27|0
1662578700000|2022-09-07 19:25:00|768.1|765.9|763.47|761.27|768.22|766.02|762.47|760.27|0
1662579000000|2022-09-07 19:30:00|762.97|760.77|765.22|763.02|767.97|765.77|762.97|760.77|0
1662579300000|2022-09-07 19:35:00|765.72|763.52|768.72|766.52|770.22|768.02|764.72|762.52|0
1662579600000|2022-09-07 19:40:00|768.97|766.77|768.47|766.27|772.22|770.02|767.72|765.52|0
1662579900000|2022-09-07 19:45:00|768.97|766.77|763.97|761.77|769.47|767.27|762.97|760.77|0
1662580200000|2022-09-07 19:50:00|764.22|762.02|767.72|765.52|770.47|768.27|764.22|762.02|0
1662580500000|2022-09-07 19:55:00|768.22|766.02|770.97|768.77|774.22|772.02|768.22|766.02|0
1662580800000|2022-09-07 20:00:00|770.22|768.02|773.22|771.02|774.97|772.77|770.22|768.02|0
1662581100000|2022-09-07 20:05:00|773.47|771.27|773.22|771.02|775.22|773.02|772.47|770.27|0
1662581400000|2022-09-07 20:10:00|773.97|771.77|774.47|772.27|774.72|772.52|772.72|770.52|0
1662581700000|2022-09-07 20:15:00|773.77|770.97|771.77|768.97|773.77|770.97|771.77|768.97|0
1662582000000|2022-09-07 20:20:00|771.52|768.72|771.02|768.22|771.52|768.72|770.52|767.72|0
1662582300000|2022-09-07 20:25:00|770.9|768.1|771.02|768.22|771.02|768.22|769.77|766.97|0
1662582600000|2022-09-07 20:30:00|770.77|767.97|771.02|768.22|771.52|768.72|770.27|767.47|0
1662582900000|2022-09-07 20:35:00|770.77|767.97|770.52|767.72|771.02|768.22|770.52|767.72|0
1662583200000|2022-09-07 20:40:00|770.65|767.85|771.27|768.47|771.52|768.72|770.52|767.72|0
1662583500000|2022-09-07 20:45:00|771.52|768.72|771.27|768.47|771.52|768.72|770.77|767.97|0
1662583800000|2022-09-07 20:50:00|771.02|768.22|771.52|768.72|771.52|768.72|770.77|767.97|0
1662584100000|2022-09-07 20:55:00|771.27|768.47|772.65|769.85|772.65|769.85|771.27|768.47|0
1662584400000|2022-09-07 21:00:00|772.19|769.39|772.08|769.28|772.92|770.12|772.08|769.28|0
1662584700000|2022-09-07 21:05:00|772.16|769.36|771.33|768.53|772.27|769.47|771.25|768.45|0
1662585000000|2022-09-07 21:10:00|771.29|768.49|771.11|768.31|771.29|768.49|771.11|768.31|0
1662585300000|2022-09-07 21:15:00|770.85|768.05|771.14|768.34|771.14|768.34|770.85|768.05|0
1662585600000|2022-09-07 21:20:00|771.03|768.23|771.14|768.34|771.25|768.45|771|768.2|0
1662585900000|2022-09-07 21:25:00|771.22|768.42|770.85|768.05|771.22|768.42|770.85|768.05|0
1662586200000|2022-09-07 21:30:00|770.81|768.01|771.03|768.23|771.14|768.34|770.81|768.01|0
1662586500000|2022-09-07 21:35:00|771|768.2|771.07|768.27|771.36|768.56|771|768.2|0
1662586800000|2022-09-07 21:40:00|771.11|768.31|771.07|768.27|771.14|768.34|770.96|768.16|0
1662587100000|2022-09-07 21:45:00|771.03|768.23|771.36|768.56|771.44|768.64|771|768.2|0
1662587400000|2022-09-07 21:50:00|771.18|768.38|771.24|768.44|771.5|768.7|770.89|768.09|0
1662587700000|2022-09-07 21:55:00|771.21|768.41|771.1|768.3|771.28|768.48|770.91|768.11|0
1662588000000|2022-09-07 22:00:00|771.4|768.6|768.27|765.47|771.4|768.6|767.27|764.47|0
1662588300000|2022-09-07 22:05:00|768.4|765.6|766.77|763.97|768.4|765.6|766.77|763.97|0
1662588600000|2022-09-07 22:10:00|767.02|764.22|767.77|764.97|767.77|764.97|766.77|763.97|0
1662588900000|2022-09-07 22:15:00|767.9|765.1|768.4|765.6|768.77|765.97|767.4|764.6|0
1662589200000|2022-09-07 22:20:00|768.52|765.72|768.02|765.22|768.77|765.97|767.77|764.97|0
1662589500000|2022-09-07 22:25:00|768.27|765.47|768.77|765.97|769.02|766.22|768.02|765.22|0
1662589800000|2022-09-07 22:30:00|768.52|765.72|769.52|766.72|769.52|766.72|768.52|765.72|0
1662590100000|2022-09-07 22:35:00|769.77|766.97|770.77|767.97|771.27|768.47|769.77|766.97|0
1662590400000|2022-09-07 22:40:00|771.27|768.47|771.27|768.47|771.52|768.72|770.77|767.97|0
1662590700000|2022-09-07 22:45:00|771.52|768.72|772.02|769.22|772.4|769.6|771.52|768.72|0
1662591000000|2022-09-07 22:50:00|771.9|769.1|771.77|768.97|772.02|769.22|771.52|768.72|0
1662591300000|2022-09-07 22:55:00|771.65|768.85|770.02|767.22|772.02|769.22|770.02|767.22|0
1662591600000|2022-09-07 23:00:00|770.27|767.47|771.77|768.97|772.02|769.22|770.15|767.35|0
1662591900000|2022-09-07 23:05:00|771.9|769.1|771.02|768.22|772.02|769.22|771.02|768.22|0
1662592200000|2022-09-07 23:10:00|770.77|767.97|771.4|768.6|771.4|768.6|770.77|767.97|0
1662592500000|2022-09-07 23:15:00|771.27|768.47|771.02|768.22|771.27|768.47|768.52|765.72|0
1662592800000|2022-09-07 23:20:00|770.77|767.97|772.52|769.72|772.77|769.97|770.77|767.97|0
1662593100000|2022-09-07 23:25:00|772.4|769.6|772.77|769.97|772.77|769.97|772.27|769.47|0
1662593400000|2022-09-07 23:30:00|772.52|769.72|772.52|769.72|772.77|769.97|772.27|769.47|0
1662593700000|2022-09-07 23:35:00|773.77|770.97|773.52|770.72|774.27|771.47|773.27|770.47|0
1662594000000|2022-09-07 23:40:00|773.77|770.97|773.77|770.97|774.02|771.22|773.27|770.47|0
1662594300000|2022-09-07 23:45:00|774.02|771.22|773.27|770.47|774.02|771.22|773.02|770.22|0
1662594600000|2022-09-07 23:50:00|773.02|770.22|774.52|771.72|774.77|771.97|773.02|770.22|0
1662594900000|2022-09-07 23:55:00|774.27|771.47|773.9|771.1|774.52|771.72|773.77|770.97|0
1662595200000|2022-09-08 00:00:00|774.27|771.47|775.02|772.22|775.52|772.72|772.02|769.22|0
1662595500000|2022-09-08 00:05:00|775.15|772.35|774.9|772.1|775.52|772.72|773.77|770.97|0
1662595800000|2022-09-08 00:10:00|775.02|772.22|774.27|771.47|775.52|772.72|773.65|770.85|0
1662596100000|2022-09-08 00:15:00|774.15|771.35|769.02|766.22|774.15|771.35|767.27|764.47|0
1662596400000|2022-09-08 00:20:00|769.27|766.47|769.77|766.97|769.77|766.97|766.52|763.72|0
1662596700000|2022-09-08 00:25:00|770.02|767.22|769.27|766.47|770.27|767.47|768.77|765.97|0
1662597000000|2022-09-08 00:30:00|769.52|766.72|770.9|768.1|771.52|768.72|769.02|766.22|0
1662597300000|2022-09-08 00:35:00|770.77|767.97|769.77|766.97|772.02|769.22|769.77|766.97|0
1662597600000|2022-09-08 00:40:00|770.02|767.22|770.27|767.47|771.27|768.47|770.02|767.22|0
1662597900000|2022-09-08 00:45:00|770.52|767.72|770.77|767.97|771.27|768.47|770.02|767.22|0
1662598200000|2022-09-08 00:50:00|771.02|768.22|769.52|766.72|771.52|768.72|769.02|766.22|0
1662598500000|2022-09-08 00:55:00|769.27|766.47|769.27|766.47|769.77|766.97|768.27|765.47|0
1662598800000|2022-09-08 01:00:00|769.4|766.6|769.02|766.22|769.77|766.97|768.52|765.72|0
1662599100000|2022-09-08 01:05:00|769.27|766.47|766.02|763.22|769.52|766.72|765.77|762.97|0
1662599400000|2022-09-08 01:10:00|766.27|763.47|765.77|762.97|766.4|763.6|765.52|762.72|0
1662599700000|2022-09-08 01:15:00|766.02|763.22|769.27|766.47|769.52|766.72|764.9|762.1|0
1662600000000|2022-09-08 01:20:00|769.52|766.72|767.52|764.72|769.77|766.97|767.02|764.22|0
1662600300000|2022-09-08 01:25:00|767.65|764.85|766.77|763.97|768.02|765.22|766.52|763.72|0
1662600600000|2022-09-08 01:30:00|767.02|764.22|767.77|764.97|768.02|765.22|766.52|763.72|0
1662600900000|2022-09-08 01:35:00|767.52|764.72|769.77|766.97|769.77|766.97|766.77|763.97|0
1662601200000|2022-09-08 01:40:00|769.52|766.72|769.27|766.47|769.52|766.72|768.02|765.22|0
1662601500000|2022-09-08 01:45:00|769.15|766.35|768.77|765.97|769.15|766.35|768.27|765.47|0
1662601800000|2022-09-08 01:50:00|768.65|765.85|768.77|765.97|769.52|766.72|768.27|765.47|0
1662602100000|2022-09-08 01:55:00|768.9|766.1|769.27|766.47|769.52|766.72|768.77|765.97|0
1662602400000|2022-09-08 02:00:00|769.52|766.72|768.77|765.97|769.52|766.72|768.02|765.22|0
1662602700000|2022-09-08 02:05:00|769.02|766.22|769.02|766.22|769.27|766.47|768.27|765.47|0
1662603000000|2022-09-08 02:10:00|768.77|765.97|769.52|766.72|769.52|766.72|768.27|765.47|0
1662603300000|2022-09-08 02:15:00|769.27|766.47|768.77|765.97|770.02|767.22|768.77|765.97|0
1662603600000|2022-09-08 02:20:00|768.52|765.72|768.15|765.35|769.27|766.47|768.02|765.22|0
1662603900000|2022-09-08 02:25:00|768.27|765.47|769.27|766.47|769.27|766.47|767.9|765.1|0
1662604200000|2022-09-08 02:30:00|769.02|766.22|769.52|766.72|769.52|766.72|768.52|765.72|0
1662604500000|2022-09-08 02:35:00|769.77|766.97|771.77|768.97|772.27|769.47|769.52|766.72|0
1662604800000|2022-09-08 02:40:00|772.02|769.22|772.02|769.22|772.27|769.47|771.52|768.72|0
1662605100000|2022-09-08 02:45:00|771.77|768.97|772.27|769.47|773.27|770.47|771.52|768.72|0
1662605400000|2022-09-08 02:50:00|772.52|769.72|772.9|770.1|772.9|770.1|772.27|769.47|0
1662605700000|2022-09-08 02:55:00|772.77|769.97|773.52|770.72|773.52|770.72|772.27|769.47|0
1662606000000|2022-09-08 03:00:00|773.27|770.47|772.27|769.47|773.27|770.47|772.02|769.22|0
1662606300000|2022-09-08 03:05:00|772.4|769.6|771.02|768.22|772.77|769.97|770.77|767.97|0
1662606600000|2022-09-08 03:10:00|770.77|767.97|768.4|765.6|771.27|768.47|768.4|765.6|0
1662606900000|2022-09-08 03:15:00|768.52|765.72|768.77|765.97|770.02|767.22|768.27|765.47|0
1662607200000|2022-09-08 03:20:00|768.52|765.72|769.65|766.85|770.02|767.22|768.52|765.72|0
1662607500000|2022-09-08 03:25:00|769.27|766.47|771.27|768.47|771.27|768.47|769.27|766.47|0
1662607800000|2022-09-08 03:30:00|771.02|768.22|770.27|767.47|771.02|768.22|770.02|767.22|0
1662608100000|2022-09-08 03:35:00|770.15|767.35|771.15|768.35|771.27|768.47|769.27|766.47|0
1662608400000|2022-09-08 03:40:00|771.02|768.22|770.52|767.72|771.77|768.97|770.27|767.47|0
1662608700000|2022-09-08 03:45:00|770.65|767.85|771.27|768.47|771.77|768.97|770.52|767.72|0
1662609000000|2022-09-08 03:50:00|771.52|768.72|771.52|768.72|772.02|769.22|771.02|768.22|0
1662609300000|2022-09-08 03:55:00|771.27|768.47|771.02|768.22|771.52|768.72|770.02|767.22|0
1662609600000|2022-09-08 04:00:00|770.77|767.97|769.02|766.22|770.77|767.97|769.02|766.22|0
1662609900000|2022-09-08 04:05:00|769.27|766.47|769.02|766.22|770.27|767.47|769.02|766.22|0
1662610200000|2022-09-08 04:10:00|768.9|766.1|768.27|765.47|769.52|766.72|768.27|765.47|0
1662610500000|2022-09-08 04:15:00|768.15|765.35|769.27|766.47|769.52|766.72|768.02|765.22|0
1662610800000|2022-09-08 04:20:00|769.02|766.22|767.02|764.22|769.02|766.22|767.02|764.22|0
1662611100000|2022-09-08 04:25:00|767.27|764.47|768.27|765.47|769.02|766.22|767.27|764.47|0
1662611400000|2022-09-08 04:30:00|768.4|765.6|768.52|765.72|769.02|766.22|768.02|765.22|0
1662611700000|2022-09-08 04:35:00|768.77|765.97|767.77|764.97|768.77|765.97|767.52|764.72|0
1662612000000|2022-09-08 04:40:00|767.52|764.72|767.02|764.22|767.77|764.97|766.52|763.72|0
1662612300000|2022-09-08 04:45:00|767.27|764.47|767.52|764.72|767.77|764.97|766.77|763.97|0
1662612600000|2022-09-08 04:50:00|767.77|764.97|767.52|764.72|768.27|765.47|767.27|764.47|0
1662612900000|2022-09-08 04:55:00|767.27|764.47|766.52|763.72|767.52|764.72|766.27|763.47|0
1662613200000|2022-09-08 05:00:00|766.27|763.47|766.52|763.72|766.77|763.97|765.77|762.97|0
1662613500000|2022-09-08 05:05:00|766.4|763.6|765.77|762.97|766.4|763.6|765.02|762.22|0
1662613800000|2022-09-08 05:10:00|765.9|763.1|766.02|763.22|766.52|763.72|764.77|761.97|0
1662614100000|2022-09-08 05:15:00|765.9|763.1|764.77|761.97|767.02|764.22|764.27|761.47|0
1662614400000|2022-09-08 05:20:00|764.9|762.1|765.77|762.97|766.27|763.47|764.77|761.97|0
1662614700000|2022-09-08 05:25:00|766.02|763.22|765.52|762.72|766.02|763.22|764.77|761.97|0
1662615000000|2022-09-08 05:30:00|765.65|762.85|766.52|763.72|766.77|763.97|765.02|762.22|0
1662615300000|2022-09-08 05:35:00|766.27|763.47|765.52|762.72|766.52|763.72|765.52|762.72|0
1662615600000|2022-09-08 05:40:00|765.4|762.6|767.77|764.97|767.9|765.1|765.27|762.47|0
1662615900000|2022-09-08 05:45:00|767.9|765.1|766.77|763.97|768.27|765.47|766.52|763.72|0
1662616200000|2022-09-08 05:50:00|767.02|764.22|767.52|764.72|768.02|765.22|766.52|763.72|0
1662616500000|2022-09-08 05:55:00|767.65|764.85|765.02|762.22|768.02|765.22|764.77|761.97|0
1662616800000|2022-09-08 06:00:00|764.77|761.97|762.77|759.97|767.77|764.97|762.27|759.47|0
1662617100000|2022-09-08 06:05:00|763.27|760.47|761.77|758.97|765.77|762.97|761.77|758.97|0
1662617400000|2022-09-08 06:10:00|761.52|758.72|758.02|755.22|762.52|759.72|758.02|755.22|0
1662617700000|2022-09-08 06:15:00|758.27|755.47|757.02|754.22|758.27|755.47|755.77|752.97|0
1662618000000|2022-09-08 06:20:00|756.77|753.97|759.77|756.97|760.15|757.35|756.52|753.72|0
1662618300000|2022-09-08 06:25:00|760.02|757.22|760.52|757.72|760.77|757.97|759.27|756.47|0
1662618600000|2022-09-08 06:30:00|760.77|757.97|760.77|757.97|761.52|758.72|760.27|757.47|0
1662618900000|2022-09-08 06:35:00|760.9|758.1|763.52|760.72|764.77|761.97|760.9|758.1|0
1662619200000|2022-09-08 06:40:00|763.27|760.47|762.52|759.72|764.27|761.47|762.52|759.72|0
1662619500000|2022-09-08 06:45:00|762.27|759.47|764.02|761.22|764.77|761.97|762.02|759.22|0
1662619800000|2022-09-08 06:50:00|764.27|761.47|765.02|762.22|765.27|762.47|763.77|760.97|0
1662620100000|2022-09-08 06:55:00|764.77|761.97|765.27|762.47|765.77|762.97|764.02|761.22|0
1662620400000|2022-09-08 07:00:00|765.02|762.22|763.52|760.72|766.77|763.97|762.52|759.72|0
1662620700000|2022-09-08 07:05:00|763.22|761.02|762.72|760.52|764.1|761.9|761.47|759.27|0
1662621000000|2022-09-08 07:10:00|761.72|759.52|762.97|760.77|764.97|762.77|761.72|759.52|0
1662621300000|2022-09-08 07:15:00|763.22|761.02|767.47|765.27|768.97|766.77|762.97|760.77|0
1662621600000|2022-09-08 07:20:00|767.97|765.77|771.72|769.52|774.72|772.52|767.97|765.77|0
1662621900000|2022-09-08 07:25:00|772.22|770.02|773.22|771.02|775.72|773.52|772.22|770.02|0
1662622200000|2022-09-08 07:30:00|773.47|771.27|776.22|774.02|778.72|776.52|773.47|771.27|0
1662622500000|2022-09-08 07:35:00|776.47|774.27|776.22|774.02|778.72|776.52|775.22|773.02|0
1662622800000|2022-09-08 07:40:00|775.72|773.52|775.1|772.9|777.47|775.27|774.47|772.27|0
1662623100000|2022-09-08 07:45:00|775.22|773.02|774.35|772.15|775.97|773.77|773.72|771.52|0
1662623400000|2022-09-08 07:50:00|774.22|772.02|778.72|776.52|780.35|778.15|774.22|772.02|0
1662623700000|2022-09-08 07:55:00|778.97|776.77|775.97|773.77|779.97|777.77|775.47|773.27|0
1662624000000|2022-09-08 08:00:00|776.22|774.02|779.47|777.27|781.22|779.02|776.22|774.02|0
1662624300000|2022-09-08 08:05:00|779.22|777.02|779.47|777.27|780.22|778.02|777.47|775.27|0
1662624600000|2022-09-08 08:10:00|779.72|777.52|775.47|773.27|779.72|777.52|775.47|773.27|0
1662624900000|2022-09-08 08:15:00|775.22|773.02|774.47|772.27|776.97|774.77|773.47|771.27|0
1662625200000|2022-09-08 08:20:00|774.22|772.02|777.22|775.02|777.85|775.65|773.47|771.27|0
1662625500000|2022-09-08 08:25:00|776.97|774.77|775.22|773.02|778.97|776.77|774.85|772.65|0
1662625800000|2022-09-08 08:30:00|775.47|773.27|776.72|774.52|777.22|775.02|774.72|772.52|0
1662626100000|2022-09-08 08:35:00|775.97|773.77|776.72|774.52|777.22|775.02|775.47|773.27|0
1662626400000|2022-09-08 08:40:00|775.85|773.65|773.97|771.77|776.97|774.77|773.72|771.52|0
1662626700000|2022-09-08 08:45:00|773.72|771.52|773.22|771.02|774.72|772.52|772.47|770.27|0
1662627000000|2022-09-08 08:50:00|772.97|770.77|772.47|770.27|774.22|772.02|772.22|770.02|0
1662627300000|2022-09-08 08:55:00|772.35|770.15|770.72|768.52|773.22|771.02|770.72|768.52|0
1662627600000|2022-09-08 09:00:00|770.97|768.77|769.97|767.77|771.72|769.52|769.97|767.77|0
1662627900000|2022-09-08 09:05:00|770.22|768.02|772.47|770.27|772.72|770.52|769.47|767.27|0
1662628200000|2022-09-08 09:10:00|772.6|770.4|773.47|771.27|773.47|771.27|771.97|769.77|0
1662628500000|2022-09-08 09:15:00|773.22|771.02|772.47|770.27|774.22|772.02|771.85|769.65|0
1662628800000|2022-09-08 09:20:00|771.97|769.77|772.72|770.52|773.47|771.27|771.47|769.27|0
1662629100000|2022-09-08 09:25:00|772.6|770.4|772.35|770.15|773.22|771.02|771.97|769.77|0
1662629400000|2022-09-08 09:30:00|772.6|770.4|773.72|771.52|775.47|773.27|772.6|770.4|0
1662629700000|2022-09-08 09:35:00|773.47|771.27|771.35|769.15|774.97|772.77|771.22|769.02|0
1662630000000|2022-09-08 09:40:00|771.22|769.02|773.72|771.52|773.72|771.52|770.85|768.65|0
1662630300000|2022-09-08 09:45:00|773.35|771.15|774.22|772.02|774.72|772.52|772.47|770.27|0
1662630600000|2022-09-08 09:50:00|774.47|772.27|773.47|771.27|775.22|773.02|772.72|770.52|0
1662630900000|2022-09-08 09:55:00|773.35|771.15|770.97|768.77|773.97|771.77|770.97|768.77|0
1662631200000|2022-09-08 10:00:00|771.22|769.02|772.22|770.02|772.22|770.02|769.72|767.52|0
1662631500000|2022-09-08 10:05:00|772.47|770.27|771.47|769.27|774.6|772.4|771.22|769.02|0
1662631800000|2022-09-08 10:10:00|771.22|769.02|771.97|769.77|773.22|771.02|770.97|768.77|0
1662632100000|2022-09-08 10:15:00|771.85|769.65|772.35|770.15|773.72|771.52|771.72|769.52|0
1662632400000|2022-09-08 10:20:00|772.22|770.02|770.72|768.52|773.47|771.27|770.72|768.52|0
1662632700000|2022-09-08 10:25:00|770.97|768.77|770.47|768.27|772.72|770.52|770.22|768.02|0
1662633000000|2022-09-08 10:30:00|770.72|768.52|769.97|767.77|771.22|769.02|769.72|767.52|0
1662633300000|2022-09-08 10:35:00|769.72|767.52|768.97|766.77|771.97|769.77|768.22|766.02|0
1662633600000|2022-09-08 10:40:00|769.22|767.02|768.22|766.02|770.47|768.27|768.1|765.9|0
1662633900000|2022-09-08 10:45:00|768.35|766.15|766.47|764.27|768.72|766.52|764.72|762.52|0
1662634200000|2022-09-08 10:50:00|766.22|764.02|764.97|762.77|766.72|764.52|764.6|762.4|0
1662634500000|2022-09-08 10:55:00|765.47|763.27|766.97|764.77|767.6|765.4|765.22|763.02|0
1662634800000|2022-09-08 11:00:00|766.72|764.52|763.97|761.77|767.72|765.52|763.72|761.52|0
1662635100000|2022-09-08 11:05:00|764.22|762.02|764.22|762.02|766.72|764.52|764.22|762.02|0
1662635400000|2022-09-08 11:10:00|763.97|761.77|765.22|763.02|765.47|763.27|761.72|759.52|0
1662635700000|2022-09-08 11:15:00|765.47|763.27|767.47|765.27|767.72|765.52|765.47|763.27|0
1662636000000|2022-09-08 11:20:00|767.22|765.02|768.47|766.27|768.97|766.77|766.72|764.52|0
1662636300000|2022-09-08 11:25:00|768.22|766.02|767.47|765.27|769.47|767.27|767.47|765.27|0
1662636600000|2022-09-08 11:30:00|768.47|766.27|771.47|769.27|772.35|770.15|768.35|766.15|0
1662636900000|2022-09-08 11:35:00|771.22|769.02|770.22|768.02|773.47|771.27|769.97|767.77|0
1662637200000|2022-09-08 11:40:00|769.97|767.77|771.1|768.9|771.97|769.77|768.72|766.52|0
1662637500000|2022-09-08 11:45:00|771.47|769.27|773.72|771.52|773.72|771.52|771.22|769.02|0
1662637800000|2022-09-08 11:50:00|773.97|771.77|772.97|770.77|773.97|771.77|771.6|769.4|0
1662638100000|2022-09-08 11:55:00|773.22|771.02|771.22|769.02|773.47|771.27|770.97|768.77|0
1662638400000|2022-09-08 12:00:00|771.47|769.27|769.47|767.27|771.97|769.77|768.97|766.77|0
1662638700000|2022-09-08 12:05:00|769.22|767.02|768.35|766.15|769.72|767.52|767.72|765.52|0
1662639000000|2022-09-08 12:10:00|768.22|766.02|768.85|766.65|768.85|766.65|767.72|765.52|0
1662639300000|2022-09-08 12:15:00|768.72|766.52|776.47|774.27|776.47|774.27|761.97|759.77|0
1662639600000|2022-09-08 12:20:00|775.6|773.4|766.85|764.65|776.72|774.52|766.72|764.52|0
1662639900000|2022-09-08 12:25:00|766.72|764.52|770.22|768.02|772.47|770.27|766.47|764.27|0
1662640200000|2022-09-08 12:30:00|769.97|767.77|779.72|777.52|779.97|777.77|769.97|767.77|0
1662640500000|2022-09-08 12:35:00|778.97|776.77|778.72|776.52|779.72|777.52|776.47|774.27|0
1662640800000|2022-09-08 12:40:00|778.22|776.02|780.97|778.77|783.97|781.77|777.97|775.77|0
1662641100000|2022-09-08 12:45:00|781.22|779.02|778.72|776.52|782.47|780.27|776.72|774.52|0
1662641400000|2022-09-08 12:50:00|778.47|776.27|780.97|778.77|783.1|780.9|775.22|773.02|0
1662641700000|2022-09-08 12:55:00|781.47|779.27|787.97|785.77|788.97|786.77|781.47|779.27|0
1662642000000|2022-09-08 13:00:00|788.22|786.02|789.47|787.27|789.97|787.77|787.22|785.02|0
1662642300000|2022-09-08 13:05:00|789.22|787.02|791.97|789.77|793.6|791.4|787.97|785.77|0
1662642600000|2022-09-08 13:10:00|792.22|790.02|796.22|794.02|796.22|794.02|789.35|787.15|0
1662642900000|2022-09-08 13:15:00|795.72|793.52|792.22|790.02|797.47|795.27|791.72|789.52|0
1662643200000|2022-09-08 13:20:00|791.72|789.52|793.72|791.52|797.22|795.02|791.72|789.52|0
1662643500000|2022-09-08 13:25:00|793.97|791.77|797.47|795.27|797.97|795.77|793.22|791.02|0
1662643800000|2022-09-08 13:30:00|796.72|794.52|804.47|802.27|807.97|805.77|796.72|794.52|0
1662644100000|2022-09-08 13:35:00|804.97|802.77|800.22|798.02|807.47|805.27|798.72|796.52|0
1662644400000|2022-09-08 13:40:00|800.97|798.77|781.72|779.52|807.22|805.02|780.72|778.52|0
1662644700000|2022-09-08 13:45:00|782.47|780.27|782.72|780.52|789.22|787.02|778.97|776.77|0
1662645000000|2022-09-08 13:50:00|782.97|780.77|778.97|776.77|786.72|784.52|777.72|775.52|0
1662645300000|2022-09-08 13:55:00|779.47|777.27|776.97|774.77|780.97|778.77|773.22|771.02|0
1662645600000|2022-09-08 14:00:00|775.97|773.77|788.97|786.77|791.22|789.02|774.72|772.52|0
1662645900000|2022-09-08 14:05:00|789.72|787.52|781.22|779.02|790.22|788.02|777.97|775.77|0
1662646200000|2022-09-08 14:10:00|781.72|779.52|783.97|781.77|786.72|784.52|777.47|775.27|0
1662646500000|2022-09-08 14:15:00|782.72|780.52|768.47|766.27|786.72|784.52|767.97|765.77|0
1662646800000|2022-09-08 14:20:00|769.22|767.02|774.97|772.77|775.72|773.52|764.97|762.77|0
1662647100000|2022-09-08 14:25:00|775.72|773.52|770.97|768.77|777.22|775.02|770.22|768.02|0
1662647400000|2022-09-08 14:30:00|770.72|768.52|764.22|762.02|773.97|771.77|763.22|761.02|0
1662647700000|2022-09-08 14:35:00|763.97|761.77|758.47|756.27|767.22|765.02|756.72|754.52|0
1662648000000|2022-09-08 14:40:00|758.22|756.02|755.47|753.27|760.72|758.52|754.47|752.27|0
1662648300000|2022-09-08 14:45:00|755.22|753.02|756.47|754.27|757.97|755.77|753.47|751.27|0
1662648600000|2022-09-08 14:50:00|756.72|754.52|755.22|753.02|760.47|758.27|754.72|752.52|0
1662648900000|2022-09-08 14:55:00|755.47|753.27|750.47|748.27|756.72|754.52|749.47|747.27|0
1662649200000|2022-09-08 15:00:00|750.22|748.02|746.47|744.27|751.22|749.02|743.72|741.52|0
1662649500000|2022-09-08 15:05:00|746.72|744.52|744.22|742.02|746.72|744.52|742.72|740.52|0
1662649800000|2022-09-08 15:10:00|743.97|741.77|743.47|741.27|747.47|745.27|742.72|740.52|0
1662650100000|2022-09-08 15:15:00|742.97|740.77|742.97|740.77|745.22|743.02|741.47|739.27|0
1662650400000|2022-09-08 15:20:00|742.72|740.52|742.97|740.77|744.22|742.02|740.47|738.27|0
1662650700000|2022-09-08 15:25:00|742.47|740.27|745.97|743.77|746.72|744.52|742.22|740.02|0
1662651000000|2022-09-08 15:30:00|746.47|744.27|744.97|742.77|747.72|745.52|744.72|742.52|0
1662651300000|2022-09-08 15:35:00|745.47|743.27|751.72|749.52|752.47|750.27|742.72|740.52|0
1662651600000|2022-09-08 15:40:00|751.97|749.77|752.47|750.27|755.97|753.77|751.47|749.27|0
1662651900000|2022-09-08 15:45:00|752.97|750.77|754.97|752.77|755.47|753.27|750.47|748.27|0
1662652200000|2022-09-08 15:50:00|755.22|753.02|751.97|749.77|757.22|755.02|751.72|749.52|0
1662652500000|2022-09-08 15:55:00|751.72|749.52|754.22|752.02|754.47|752.27|751.22|749.02|0
1662652800000|2022-09-08 16:00:00|753.72|751.52|775.47|773.27|775.72|773.52|752.47|750.27|0
1662653100000|2022-09-08 16:05:00|775.72|773.52|784.47|782.27|790.47|788.27|775.72|773.52|0
1662653400000|2022-09-08 16:10:00|785.22|783.02|790.16|787.08|795.16|792.08|784.72|782.52|0
1662653700000|2022-09-08 16:15:00|791.41|788.33|790.41|787.33|795.41|792.33|786.16|783.08|0
1662654000000|2022-09-08 16:20:00|790.16|787.08|792.47|790.27|798.41|795.33|788.41|785.33|0
1662654300000|2022-09-08 16:25:00|791.72|789.52|787.72|785.52|794.47|792.27|785.97|783.77|0
1662654600000|2022-09-08 16:30:00|788.47|786.27|782.41|779.33|789.22|787.02|779.22|777.02|0
1662654900000|2022-09-08 16:35:00|782.16|779.08|780.41|777.33|782.16|779.08|777.91|774.83|0
1662655200000|2022-09-08 16:40:00|780.66|777.58|770.41|767.33|782.66|779.58|769.16|766.08|0
1662655500000|2022-09-08 16:45:00|770.16|767.08|771.66|768.58|773.91|770.83|769.91|766.83|0
1662655800000|2022-09-08 16:50:00|771.91|768.83|768.47|766.27|771.97|769.77|765.22|763.02|0
1662656100000|2022-09-08 16:55:00|768.72|766.52|770.22|768.02|770.47|768.27|767.22|765.02|0
1662656400000|2022-09-08 17:00:00|770.47|768.27|775.66|772.58|776.47|774.27|768.22|766.02|0
1662656700000|2022-09-08 17:05:00|775.41|772.33|773.91|770.83|778.16|775.08|772.91|769.83|0
1662657000000|2022-09-08 17:10:00|772.91|769.83|758.41|755.33|772.91|769.83|757.66|754.58|0
1662657300000|2022-09-08 17:15:00|757.91|754.83|759.66|756.58|761.16|758.08|757.16|754.08|0
1662657600000|2022-09-08 17:20:00|759.41|756.33|756.97|754.77|760.16|757.08|756.97|754.08|0
1662657900000|2022-09-08 17:25:00|757.72|755.52|757.72|755.52|760.97|758.77|754.47|752.27|0
1662658200000|2022-09-08 17:30:00|757.47|755.27|758.47|756.27|762.22|760.02|755.72|753.52|0
1662658500000|2022-09-08 17:35:00|758.72|756.52|754.47|752.27|759.22|757.02|750.97|748.77|0
1662658800000|2022-09-08 17:40:00|753.72|751.52|753.22|751.02|755.47|753.27|752.35|750.15|0
1662659100000|2022-09-08 17:45:00|754.22|752.02|752.47|750.27|755.47|753.27|752.22|750.02|0
1662659400000|2022-09-08 17:50:00|752.22|750.02|757.22|755.02|757.22|755.02|751.97|749.77|0
1662659700000|2022-09-08 17:55:00|756.72|754.52|759.72|757.52|767.22|765.02|756.47|754.27|0
1662660000000|2022-09-08 18:00:00|758.47|756.27|755.22|753.02|760.97|758.77|755.22|753.02|0
1662660300000|2022-09-08 18:05:00|754.97|752.77|757.97|755.77|759.97|757.77|753.22|751.02|0
1662660600000|2022-09-08 18:10:00|757.47|755.27|759.22|757.02|759.47|757.27|755.47|753.27|0
1662660900000|2022-09-08 18:15:00|759.47|757.27|755.22|753.02|761.72|759.52|753.97|751.77|0
1662661200000|2022-09-08 18:20:00|755.72|753.52|755.22|753.02|757.47|755.27|754.47|752.27|0
1662661500000|2022-09-08 18:25:00|755.47|753.27|756.47|754.27|757.6|755.4|753.97|751.77|0
1662661800000|2022-09-08 18:30:00|756.22|754.02|750.47|748.27|756.47|754.27|749.72|747.52|0
1662662100000|2022-09-08 18:35:00|749.97|747.77|749.97|747.77|752.72|750.52|749.22|747.02|0
1662662400000|2022-09-08 18:40:00|749.72|747.52|757.91|754.83|763.72|761.52|749.22|747.02|0
1662662700000|2022-09-08 18:45:00|758.41|755.33|762.91|759.83|765.16|762.08|756.66|753.58|0
1662663000000|2022-09-08 18:50:00|762.16|759.08|759.22|757.02|765.72|763.52|757.97|755.77|0
1662663300000|2022-09-08 18:55:00|759.72|757.52|763.47|761.27|764.97|762.77|759.47|757.27|0
1662663600000|2022-09-08 19:00:00|763.22|761.02|765.97|763.77|769.97|767.77|759.72|757.52|0
1662663900000|2022-09-08 19:05:00|765.72|763.52|765.22|763.02|766.97|764.77|762.22|760.02|0
1662664200000|2022-09-08 19:10:00|765.47|763.27|759.72|757.52|767.72|765.52|759.72|757.52|0
1662664500000|2022-09-08 19:15:00|759.47|757.27|758.22|756.02|761.22|759.02|757.47|755.27|0
1662664800000|2022-09-08 19:20:00|758.47|756.27|755.47|753.27|759.22|757.02|754.22|752.02|0
1662665100000|2022-09-08 19:25:00|755.22|753.02|757.72|755.52|758.47|756.27|754.72|752.52|0
1662665400000|2022-09-08 19:30:00|757.47|755.27|759.22|757.02|759.97|757.77|753.97|751.77|0
1662665700000|2022-09-08 19:35:00|759.47|757.27|758.47|756.27|761.47|759.27|757.47|755.27|0
1662666000000|2022-09-08 19:40:00|758.72|756.52|764.97|762.77|765.72|763.52|757.72|755.52|0
1662666300000|2022-09-08 19:45:00|765.22|763.02|762.47|760.27|765.47|763.27|757.97|755.77|0
1662666600000|2022-09-08 19:50:00|760.47|758.27|748.97|746.77|760.47|758.27|748.97|746.77|0
1662666900000|2022-09-08 19:55:00|749.72|747.52|745.22|743.02|750.72|748.52|744.97|742.77|0
1662667200000|2022-09-08 20:00:00|744.72|742.52|742.22|740.02|744.97|742.77|741.97|739.77|0
1662667500000|2022-09-08 20:05:00|741.97|739.77|742.22|740.02|742.72|740.52|741.22|739.02|0
1662667800000|2022-09-08 20:10:00|742.47|740.27|741.47|739.27|742.72|740.52|740.47|738.27|0
1662668100000|2022-09-08 20:15:00|740.77|737.97|740.27|737.47|741.27|738.47|740.27|737.47|0
1662668400000|2022-09-08 20:20:00|740.15|737.35|741.27|738.47|741.27|738.47|740.15|737.35|0
1662668700000|2022-09-08 20:25:00|741.77|738.97|741.52|738.72|741.77|738.97|741.27|738.47|0
1662669000000|2022-09-08 20:30:00|741.27|738.47|741.77|738.97|741.77|738.97|741.27|738.47|0
1662669300000|2022-09-08 20:35:00|741.52|738.72|741.77|738.97|741.77|738.97|741.52|738.72|0
1662669600000|2022-09-08 20:40:00|741.52|738.72|741.27|738.47|741.52|738.72|741.27|738.47|0
1662669900000|2022-09-08 20:45:00|741.02|738.22|741.27|738.47|741.27|738.47|740.77|737.97|0
1662670200000|2022-09-08 20:50:00|741.02|738.22|741.02|738.22|741.27|738.47|740.77|737.97|0
1662670500000|2022-09-08 20:55:00|741.27|738.47|741.4|738.6|741.4|738.6|740.52|737.72|0
1662670800000|2022-09-08 21:00:00|741.29|738.49|741.14|738.34|741.51|738.71|740.92|738.12|0
1662671100000|2022-09-08 21:05:00|741.18|738.38|740.96|738.16|741.21|738.41|740.96|738.16|0
1662671400000|2022-09-08 21:10:00|740.99|738.19|741.14|738.34|741.14|738.34|740.99|738.19|0
1662671700000|2022-09-08 21:15:00|740.99|738.19|741.25|738.45|741.51|738.71|740.99|738.19|0
1662672000000|2022-09-08 21:20:00|741.18|738.38|740.89|738.09|741.4|738.6|740.85|738.05|0
1662672300000|2022-09-08 21:25:00|741.32|738.52|740.92|738.12|741.36|738.56|740.64|737.84|0
1662672600000|2022-09-08 21:30:00|740.96|738.16|741.1|738.3|741.54|738.74|740.96|738.16|0
1662672900000|2022-09-08 21:35:00|741.14|738.34|741.65|738.85|741.65|738.85|741.14|738.34|0
1662673200000|2022-09-08 21:40:00|741.75|738.95|741.71|738.91|741.79|738.99|741.71|738.91|0
1662673500000|2022-09-08 21:45:00|741.64|738.84|741.53|738.73|741.79|738.99|741.35|738.55|0
1662673800000|2022-09-08 21:50:00|741.5|738.7|741.53|738.73|741.79|738.99|741.35|738.55|0
1662674100000|2022-09-08 21:55:00|741.31|738.51|741.42|738.62|741.61|738.81|741.31|738.51|0
1662674400000|2022-09-08 22:00:00|741.4|738.6|742.9|740.1|743.15|740.35|740.65|737.85|0
1662674700000|2022-09-08 22:05:00|743.02|740.22|743.02|740.22|743.15|740.35|742.77|739.97|0
1662675000000|2022-09-08 22:10:00|742.9|740.1|743.02|740.22|743.27|740.47|742.77|739.97|0
1662675300000|2022-09-08 22:15:00|743.27|740.47|744.77|741.97|744.77|741.97|743.02|740.22|0
1662675600000|2022-09-08 22:20:00|744.9|742.1|745.02|742.22|745.02|742.22|744.27|741.47|0
1662675900000|2022-09-08 22:25:00|744.77|741.97|745.4|742.6|745.52|742.72|744.52|741.72|0
1662676200000|2022-09-08 22:30:00|745.27|742.47|744.52|741.72|745.65|742.85|744.27|741.47|0
1662676500000|2022-09-08 22:35:00|744.77|741.97|743.02|740.22|744.77|741.97|743.02|740.22|0
1662676800000|2022-09-08 22:40:00|743.27|740.47|744.27|741.47|744.52|741.72|743.02|740.22|0
1662677100000|2022-09-08 22:45:00|744.02|741.22|744.02|741.22|744.02|741.22|743.52|740.72|0
1662677400000|2022-09-08 22:50:00|744.15|741.35|744.27|741.47|744.27|741.47|744.02|741.22|0
1662677700000|2022-09-08 22:55:00|744.02|741.22|743.02|740.22|744.02|741.22|743.02|740.22|0
1662678000000|2022-09-08 23:00:00|742.77|739.97|741.9|739.1|742.77|739.97|741.77|738.97|0
1662678300000|2022-09-08 23:05:00|742.27|739.47|742.27|739.47|742.52|739.72|741.65|738.85|0
1662678600000|2022-09-08 23:10:00|742.4|739.6|741.77|738.97|742.52|739.72|741.52|738.72|0
1662678900000|2022-09-08 23:15:00|741.52|738.72|741.27|738.47|741.65|738.85|741.27|738.47|0
1662679200000|2022-09-08 23:20:00|741.02|738.22|739.77|736.97|741.02|738.22|739.77|736.97|0
1662679500000|2022-09-08 23:25:00|740.02|737.22|739.77|736.97|740.02|737.22|739.77|736.97|0
1662679800000|2022-09-08 23:30:00|740.02|737.22|740.77|737.97|741.52|738.72|739.77|736.97|0
1662680100000|2022-09-08 23:35:00|740.9|738.1|741.02|738.22|741.77|738.97|740.52|737.72|0
1662680400000|2022-09-08 23:40:00|740.77|737.97|742.02|739.22|742.02|739.22|740.77|737.97|0
1662680700000|2022-09-08 23:45:00|741.77|738.97|741.02|738.22|742.02|739.22|741.02|738.22|0
1662681000000|2022-09-08 23:50:00|740.52|737.72|740.52|737.72|741.27|738.47|739.77|736.97|0
1662681300000|2022-09-08 23:55:00|740.77|737.97|742.27|739.47|742.27|739.47|740.77|737.97|0
1662681600000|2022-09-09 00:00:00|742.02|739.22|742.27|739.47|742.77|739.97|740.02|737.22|0
1662681900000|2022-09-09 00:05:00|742.52|739.72|740.52|737.72|742.77|739.97|739.77|736.97|0
1662682200000|2022-09-09 00:10:00|740.4|737.6|737.27|734.47|740.52|737.72|737.27|734.47|0
1662682500000|2022-09-09 00:15:00|737.02|734.22|736.27|733.47|738.02|735.22|735.02|732.22|0
1662682800000|2022-09-09 00:20:00|736.52|733.72|737.27|734.47|737.52|734.72|736.27|733.47|0
1662683100000|2022-09-09 00:25:00|737.02|734.22|735.77|732.97|738.02|735.22|735.77|732.97|0
1662683400000|2022-09-09 00:30:00|736.02|733.22|732.52|729.72|736.02|733.22|732.02|729.22|0
1662683700000|2022-09-09 00:35:00|732.27|729.47|732.27|729.47|732.77|729.97|731.77|728.97|0
1662684000000|2022-09-09 00:40:00|732.02|729.22|731.52|728.72|732.27|729.47|731.02|728.22|0
1662684300000|2022-09-09 00:45:00|731.27|728.47|731.77|728.97|732.27|729.47|731.02|728.22|0
1662684600000|2022-09-09 00:50:00|732.02|729.22|731.02|728.22|732.02|729.22|730.52|727.72|0
1662684900000|2022-09-09 00:55:00|731.4|728.6|733.27|730.47|733.77|730.97|731.27|728.47|0
1662685200000|2022-09-09 01:00:00|733.52|730.72|735.02|732.22|735.27|732.47|732.77|729.97|0
1662685500000|2022-09-09 01:05:00|735.52|732.72|734.27|731.47|735.9|733.1|733.52|730.72|0
1662685800000|2022-09-09 01:10:00|734.02|731.22|735.02|732.22|735.15|732.35|733.9|731.1|0
1662686100000|2022-09-09 01:15:00|734.9|732.1|733.52|730.72|735.52|732.72|733.52|730.72|0
1662686400000|2022-09-09 01:20:00|732.77|729.97|735.02|732.22|735.02|732.22|732.77|729.97|0
1662686700000|2022-09-09 01:25:00|735.27|732.47|736.77|733.97|736.77|733.97|735.02|732.22|0
1662687000000|2022-09-09 01:30:00|737.02|734.22|739.77|736.97|739.77|736.97|736.77|733.97|0
1662687300000|2022-09-09 01:35:00|739.52|736.72|739.27|736.47|739.65|736.85|738.52|735.72|0
1662687600000|2022-09-09 01:40:00|739.52|736.72|737.52|734.72|739.52|736.72|736.77|733.97|0
1662687900000|2022-09-09 01:45:00|737.4|734.6|736.77|733.97|738.02|735.22|736.77|733.97|0
1662688200000|2022-09-09 01:50:00|736.52|733.72|736.52|733.72|736.77|733.97|735.27|732.47|0
1662688500000|2022-09-09 01:55:00|736.27|733.47|737.52|734.72|737.77|734.97|736.02|733.22|0
1662688800000|2022-09-09 02:00:00|737.27|734.47|736.02|733.22|737.27|734.47|735.77|732.97|0
1662689100000|2022-09-09 02:05:00|736.27|733.47|736.52|733.72|736.65|733.85|735.52|732.72|0
1662689400000|2022-09-09 02:10:00|736.02|733.22|734.52|731.72|736.02|733.22|734.02|731.22|0
1662689700000|2022-09-09 02:15:00|734.27|731.47|735.02|732.22|735.27|732.47|734.02|731.22|0
1662690000000|2022-09-09 02:20:00|734.77|731.97|734.02|731.22|735.02|732.22|733.77|730.97|0
1662690300000|2022-09-09 02:25:00|734.15|731.35|732.77|729.97|734.15|731.35|732.77|729.97|0
1662690600000|2022-09-09 02:30:00|732.52|729.72|732.02|729.22|732.65|729.85|731.02|728.22|0
1662690900000|2022-09-09 02:35:00|732.27|729.47|733.02|730.22|733.77|730.97|732.02|729.22|0
1662691200000|2022-09-09 02:40:00|733.27|730.47|733.02|730.22|733.52|730.72|732.52|729.72|0
1662691500000|2022-09-09 02:45:00|732.77|729.97|735.52|732.72|735.77|732.97|732.77|729.97|0
1662691800000|2022-09-09 02:50:00|735.27|732.47|735.27|732.47|735.4|732.6|734.52|731.72|0
1662692100000|2022-09-09 02:55:00|735.02|732.22|735.02|732.22|735.27|732.47|734.52|731.72|0
1662692400000|2022-09-09 03:00:00|734.77|731.97|734.4|731.6|735.52|732.72|734.27|731.47|0
1662692700000|2022-09-09 03:05:00|734.27|731.47|735.77|732.97|736.02|733.22|734.27|731.47|0
1662693000000|2022-09-09 03:10:00|735.52|732.72|735.52|732.72|735.77|732.97|734.52|731.72|0
1662693300000|2022-09-09 03:15:00|735.27|732.47|734.52|731.72|735.52|732.72|734.52|731.72|0
1662693600000|2022-09-09 03:20:00|734.27|731.47|734.27|731.47|734.77|731.97|733.77|730.97|0
1662693900000|2022-09-09 03:25:00|734.02|731.22|732.02|729.22|734.27|731.47|732.02|729.22|0
1662694200000|2022-09-09 03:30:00|732.27|729.47|733.77|730.97|734.02|731.22|732.02|729.22|0
1662694500000|2022-09-09 03:35:00|733.27|730.47|733.52|730.72|734.02|731.22|733.27|730.47|0
1662694800000|2022-09-09 03:40:00|733.27|730.47|732.52|729.72|733.27|730.47|732.27|729.47|0
1662695100000|2022-09-09 03:45:00|732.65|729.85|734.27|731.47|734.27|731.47|732.52|729.72|0
1662695400000|2022-09-09 03:50:00|734.02|731.22|733.52|730.72|734.27|731.47|733.02|730.22|0
1662695700000|2022-09-09 03:55:00|733.27|730.47|732.52|729.72|733.27|730.47|732.27|729.47|0
1662696000000|2022-09-09 04:00:00|732.27|729.47|732.02|729.22|732.52|729.72|731.27|728.47|0
1662696300000|2022-09-09 04:05:00|731.77|728.97|731.27|728.47|731.77|728.97|730.52|727.72|0
1662696600000|2022-09-09 04:10:00|731.02|728.22|730.27|727.47|731.52|728.72|730.02|727.22|0
1662696900000|2022-09-09 04:15:00|730.52|727.72|731.02|728.22|731.02|728.22|730.27|727.47|0
1662697200000|2022-09-09 04:20:00|731.27|728.47|731.27|728.47|731.52|728.72|730.77|727.97|0
1662697500000|2022-09-09 04:25:00|731.15|728.35|731.02|728.22|732.02|729.22|730.77|727.97|0
1662697800000|2022-09-09 04:30:00|731.27|728.47|730.52|727.72|731.52|728.72|730.52|727.72|0
1662698100000|2022-09-09 04:35:00|730.27|727.47|729.02|726.22|730.52|727.72|729.02|726.22|0
1662698400000|2022-09-09 04:40:00|729.15|726.35|729.02|726.22|729.52|726.72|728.77|725.97|0
1662698700000|2022-09-09 04:45:00|728.9|726.1|726.27|723.47|729.02|726.22|725.77|722.97|0
1662699000000|2022-09-09 04:50:00|726.52|723.72|726.27|723.47|726.77|723.97|726.02|723.22|0
1662699300000|2022-09-09 04:55:00|726.52|723.72|727.02|724.22|727.02|724.22|726.27|723.47|0
1662699600000|2022-09-09 05:00:00|726.77|723.97|727.77|724.97|728.52|725.72|726.52|723.72|0
1662699900000|2022-09-09 05:05:00|727.52|724.72|730.27|727.47|730.27|727.47|727.4|724.6|0
1662700200000|2022-09-09 05:10:00|730.02|727.22|729.77|726.97|730.52|727.72|729.52|726.72|0
1662700500000|2022-09-09 05:15:00|730.02|727.22|729.27|726.47|730.02|727.22|728.52|725.72|0
1662700800000|2022-09-09 05:20:00|729.52|726.72|729.77|726.97|730.52|727.72|729.27|726.47|0
1662701100000|2022-09-09 05:25:00|729.65|726.85|728.77|725.97|729.77|726.97|728.27|725.47|0
1662701400000|2022-09-09 05:30:00|728.52|725.72|731.52|728.72|732.02|729.22|727.77|724.97|0
1662701700000|2022-09-09 05:35:00|731.4|728.6|732.02|729.22|732.52|729.72|731.4|728.6|0
1662702000000|2022-09-09 05:40:00|731.77|728.97|730.77|727.97|731.77|728.97|730.02|727.22|0
1662702300000|2022-09-09 05:45:00|730.27|727.47|730.27|727.47|731.52|728.72|730.02|727.22|0
1662702600000|2022-09-09 05:50:00|730.52|727.72|732.02|729.22|732.27|729.47|730.27|727.47|0
1662702900000|2022-09-09 05:55:00|732.27|729.47|731.27|728.47|732.77|729.97|731.02|728.22|0
1662703200000|2022-09-09 06:00:00|732.02|729.22|736.27|733.47|736.52|733.72|731.77|728.97|0
1662703500000|2022-09-09 06:05:00|736.02|733.22|736.27|733.47|736.77|733.97|735.77|732.97|0
1662703800000|2022-09-09 06:10:00|736.77|733.97|736.02|733.22|736.77|733.97|735.52|732.72|0
1662704100000|2022-09-09 06:15:00|735.9|733.1|735.77|732.97|735.9|733.1|734.52|731.72|0
1662704400000|2022-09-09 06:20:00|735.52|732.72|735.4|732.6|735.52|732.72|734.52|731.72|0
1662704700000|2022-09-09 06:25:00|735.52|732.72|737.27|734.47|737.27|734.47|734.9|732.1|0
1662705000000|2022-09-09 06:30:00|736.77|733.97|739.52|736.72|739.77|736.97|736.52|733.72|0
1662705300000|2022-09-09 06:35:00|739.77|736.97|737.65|734.85|740.27|737.47|737.52|734.72|0
1662705600000|2022-09-09 06:40:00|738.27|735.47|738.02|735.22|739.15|736.35|738.02|735.22|0
1662705900000|2022-09-09 06:45:00|738.27|735.47|736.52|733.72|738.27|735.47|736.27|733.47|0
1662706200000|2022-09-09 06:50:00|737.02|734.22|736.52|733.72|737.02|734.22|736.02|733.22|0
1662706500000|2022-09-09 06:55:00|736.27|733.47|735.02|732.22|736.52|733.72|733.77|730.97|0
1662706800000|2022-09-09 07:00:00|735.52|732.72|730.77|727.97|735.65|732.85|730.52|727.72|0
1662707100000|2022-09-09 07:05:00|730.22|728.02|728.16|725.08|730.22|728.02|722.47|720.08|0
1662707400000|2022-09-09 07:10:00|727.91|724.83|719.47|717.27|728.16|725.08|718.97|716.77|0
1662707700000|2022-09-09 07:15:00|719.22|717.02|721.1|718.9|721.72|719.52|718.47|716.27|0
1662708000000|2022-09-09 07:20:00|720.72|718.52|720.47|718.27|720.97|718.77|718.22|716.02|0
1662708300000|2022-09-09 07:25:00|720.22|718.02|715.47|713.27|720.22|718.02|715.22|713.02|0
1662708600000|2022-09-09 07:30:00|715.72|713.52|721.97|719.77|721.97|719.77|714.97|712.77|0
1662708900000|2022-09-09 07:35:00|721.85|719.65|722.85|720.65|724.22|722.02|721.47|719.27|0
1662709200000|2022-09-09 07:40:00|723.22|721.02|724.97|722.77|725.47|723.27|722.47|720.27|0
1662709500000|2022-09-09 07:45:00|724.72|722.52|723.47|721.27|724.97|722.77|722.47|720.27|0
1662709800000|2022-09-09 07:50:00|723.97|721.77|725.72|723.52|726.97|724.77|722.97|720.77|0
1662710100000|2022-09-09 07:55:00|725.97|723.77|723.97|721.77|726.35|724.15|723.22|721.02|0
1662710400000|2022-09-09 08:00:00|723.85|721.65|723.72|721.52|725.97|723.77|723.47|721.27|0
1662710700000|2022-09-09 08:05:00|723.97|721.77|721.47|719.27|723.97|721.77|721.47|719.27|0
1662711000000|2022-09-09 08:10:00|721.72|719.52|719.97|717.77|722.35|720.15|719.22|717.02|0
1662711300000|2022-09-09 08:15:00|719.72|717.52|714.6|712.4|719.72|717.52|713.97|711.77|0
1662711600000|2022-09-09 08:20:00|714.22|712.02|713.72|711.52|714.97|712.77|712.97|710.77|0
1662711900000|2022-09-09 08:25:00|713.97|711.77|712.97|710.77|714.22|712.02|712.72|710.52|0
1662712200000|2022-09-09 08:30:00|713.22|711.02|714.97|712.77|715.22|713.02|712.47|710.27|0
1662712500000|2022-09-09 08:35:00|715.22|713.02|716.97|714.77|717.22|715.02|713.35|711.15|0
1662712800000|2022-09-09 08:40:00|717.72|715.52|713.72|711.52|718.47|716.27|713.35|711.15|0
1662713100000|2022-09-09 08:45:00|713.97|711.77|712.47|710.27|713.97|711.77|712.22|710.02|0
1662713400000|2022-09-09 08:50:00|712.22|710.02|712.22|710.02|713.22|711.02|711.97|709.77|0
1662713700000|2022-09-09 08:55:00|711.97|709.77|712.47|710.27|712.85|710.65|711.72|709.52|0
1662714000000|2022-09-09 09:00:00|712.22|710.02|712.22|710.02|714.47|712.27|711.72|709.52|0
1662714300000|2022-09-09 09:05:00|711.97|709.77|712.97|710.77|714.47|712.27|711.72|709.52|0
1662714600000|2022-09-09 09:10:00|713.1|710.9|712.22|710.02|713.1|710.9|711.72|709.52|0
1662714900000|2022-09-09 09:15:00|711.97|709.77|714.22|712.02|714.22|712.02|711.97|709.77|0
1662715200000|2022-09-09 09:20:00|713.97|711.77|712.22|710.02|713.97|711.77|711.72|709.52|0
1662715500000|2022-09-09 09:25:00|712.47|710.27|712.72|710.52|713.97|711.77|712.22|710.02|0
1662715800000|2022-09-09 09:30:00|712.6|710.4|713.22|711.02|713.47|711.27|712.47|710.27|0
1662716100000|2022-09-09 09:35:00|713.35|711.15|712.72|710.52|714.22|712.02|712.72|710.52|0
1662716400000|2022-09-09 09:40:00|712.97|710.77|715.22|713.02|715.22|713.02|711.72|709.52|0
1662716700000|2022-09-09 09:45:00|715.47|713.27|715.97|713.77|715.97|713.77|714.72|712.52|0
1662717000000|2022-09-09 09:50:00|716.1|713.9|717.22|715.02|718.22|716.02|715.47|713.27|0
1662717300000|2022-09-09 09:55:00|717.35|715.15|713.97|711.77|717.35|715.15|713.47|711.27|0
1662717600000|2022-09-09 10:00:00|714.22|712.02|716.6|714.4|716.6|714.4|713.72|711.52|0
1662717900000|2022-09-09 10:05:00|716.72|714.52|717.97|715.77|717.97|715.77|715.35|713.15|0
1662718200000|2022-09-09 10:10:00|717.6|715.4|716.22|714.02|717.6|715.4|716.22|714.02|0
1662718500000|2022-09-09 10:15:00|716.47|714.27|716.22|714.02|717.47|715.27|713.72|711.52|0
1662718800000|2022-09-09 10:20:00|716.35|714.15|713.47|711.27|717.22|715.02|713.47|711.27|0
1662719100000|2022-09-09 10:25:00|713.72|711.52|712.97|710.77|714.47|712.27|712.72|710.52|0
1662719400000|2022-09-09 10:30:00|713.22|711.02|711.72|709.52|713.72|711.52|710.47|708.27|0
1662719700000|2022-09-09 10:35:00|711.97|709.77|709.1|706.9|712.47|710.27|708.72|706.52|0
1662720000000|2022-09-09 10:40:00|709.22|707.02|708.22|706.02|709.47|707.27|707.47|705.27|0
1662720300000|2022-09-09 10:45:00|707.97|705.77|707.72|705.52|708.22|706.02|706.72|704.52|0
1662720600000|2022-09-09 10:50:00|707.47|705.27|708.97|706.77|708.97|706.77|707.47|705.27|0
1662720900000|2022-09-09 10:55:00|708.72|706.52|709.47|707.27|710.22|708.02|708.22|706.02|0
1662721200000|2022-09-09 11:00:00|709.97|707.77|711.85|709.65|712.97|710.77|709.97|707.77|0
1662721500000|2022-09-09 11:05:00|711.72|709.52|710.97|708.77|712.22|710.02|710.72|708.52|0
1662721800000|2022-09-09 11:10:00|710.72|708.52|711.47|709.27|713.22|711.02|710.72|708.52|0
1662722100000|2022-09-09 11:15:00|711.22|709.02|711.97|709.77|712.97|710.77|710.47|708.27|0
1662722400000|2022-09-09 11:20:00|712.22|710.02|714.22|712.02|714.47|712.27|711.97|709.77|0
1662722700000|2022-09-09 11:25:00|714.47|712.27|713.47|711.27|714.72|712.52|712.97|710.77|0
1662723000000|2022-09-09 11:30:00|713.72|711.52|716.47|714.27|716.97|714.77|713.47|711.27|0
1662723300000|2022-09-09 11:35:00|716.6|714.4|714.22|712.02|716.6|714.4|713.72|711.52|0
1662723600000|2022-09-09 11:40:00|714.47|712.27|714.22|712.02|715.22|713.02|713.72|711.52|0
1662723900000|2022-09-09 11:45:00|714.47|712.27|714.47|712.27|714.97|712.77|713.97|711.77|0
1662724200000|2022-09-09 11:50:00|714.22|712.02|714.97|712.77|715.47|713.27|713.97|711.77|0
1662724500000|2022-09-09 11:55:00|715.22|713.02|715.47|713.27|717.72|715.52|714.97|712.77|0
1662724800000|2022-09-09 12:00:00|715.22|713.02|716.97|714.77|717.72|715.52|715.22|713.02|0
1662725100000|2022-09-09 12:05:00|717.22|715.02|719.47|717.27|719.47|717.27|716.97|714.77|0
1662725400000|2022-09-09 12:10:00|718.72|716.52|717.47|715.27|719.47|717.27|716.97|714.77|0
1662725700000|2022-09-09 12:15:00|717.22|715.02|715.72|713.52|717.72|715.52|714.97|712.77|0
1662726000000|2022-09-09 12:20:00|715.47|713.27|715.1|712.9|716.47|714.27|714.22|712.02|0
1662726300000|2022-09-09 12:25:00|714.97|712.77|714.47|712.27|714.97|712.77|712.22|710.02|0
1662726600000|2022-09-09 12:30:00|714.72|712.52|711.47|709.27|715.72|713.52|711.22|709.02|0
1662726900000|2022-09-09 12:35:00|711.22|709.02|710.22|708.02|712.22|710.02|709.97|707.77|0
1662727200000|2022-09-09 12:40:00|710.47|708.27|706.72|704.52|710.47|708.27|706.72|704.52|0
1662727500000|2022-09-09 12:45:00|706.47|704.27|706.97|704.77|708.6|706.4|706.22|704.02|0
1662727800000|2022-09-09 12:50:00|707.1|704.9|713.47|711.27|713.47|711.27|706.72|704.52|0
1662728100000|2022-09-09 12:55:00|713.1|710.9|714.97|712.77|715.1|712.9|710.85|708.65|0
1662728400000|2022-09-09 13:00:00|715.22|713.02|715.22|713.02|715.97|713.77|714.22|712.02|0
1662728700000|2022-09-09 13:05:00|714.97|712.77|714.85|712.65|716.72|714.52|714.47|712.27|0
1662729000000|2022-09-09 13:10:00|714.97|712.77|715.72|713.52|717.47|715.27|714.72|712.52|0
1662729300000|2022-09-09 13:15:00|715.47|713.27|715.35|713.15|715.85|713.65|713.22|711.02|0
1662729600000|2022-09-09 13:20:00|715.22|713.02|718.47|716.27|718.72|716.52|713.72|711.52|0
1662729900000|2022-09-09 13:25:00|718.22|716.02|721.72|719.52|724.1|721.9|717.97|715.77|0
1662730200000|2022-09-09 13:30:00|720.97|718.77|712.97|710.77|720.97|718.77|712.47|710.27|0
1662730500000|2022-09-09 13:35:00|712.22|710.02|715.47|713.27|717.97|715.77|710.47|708.27|0
1662730800000|2022-09-09 13:40:00|714.47|712.27|719.22|717.02|719.22|717.02|712.47|710.27|0
1662731100000|2022-09-09 13:45:00|719.72|717.52|715.72|713.52|724.47|722.27|711.72|709.52|0
1662731400000|2022-09-09 13:50:00|715.22|713.02|714.97|712.77|718.22|716.02|713.47|711.27|0
1662731700000|2022-09-09 13:55:00|714.22|712.02|706.72|704.52|719.72|717.52|706.72|704.52|0
1662732000000|2022-09-09 14:00:00|705.97|703.77|699.47|697.27|707.97|705.77|698.97|696.77|0
1662732300000|2022-09-09 14:05:00|699.85|697.65|697.47|695.27|701.47|699.27|697.22|695.02|0
1662732600000|2022-09-09 14:10:00|697.22|695.02|700.97|698.77|702.97|700.77|697.22|695.02|0
1662732900000|2022-09-09 14:15:00|700.47|698.27|700.97|698.77|703.47|701.27|693.47|691.27|0
1662733200000|2022-09-09 14:20:00|700.6|698.4|703.47|701.27|703.97|701.77|697.97|695.77|0
1662733500000|2022-09-09 14:25:00|703.22|701.02|697.97|695.77|705.47|703.27|696.97|694.77|0
1662733800000|2022-09-09 14:30:00|697.47|695.27|695.47|693.27|699.72|697.52|694.47|692.27|0
1662734100000|2022-09-09 14:35:00|694.97|692.77|694.1|691.9|698.22|696.02|693.22|691.02|0
1662734400000|2022-09-09 14:40:00|693.97|691.77|689.97|687.77|693.97|691.77|688.22|686.02|0
1662734700000|2022-09-09 14:45:00|689.72|687.52|688.97|686.77|693.22|691.02|688.22|686.02|0
1662735000000|2022-09-09 14:50:00|688.72|686.52|690.22|688.02|690.97|688.77|686.97|684.77|0
1662735300000|2022-09-09 14:55:00|689.97|687.77|689.47|687.27|692.97|690.77|688.97|686.77|0
1662735600000|2022-09-09 15:00:00|689.22|687.02|692.47|690.27|695.72|693.52|687.22|685.02|0
1662735900000|2022-09-09 15:05:00|692.72|690.52|694.97|692.77|695.72|693.52|690.72|688.52|0
1662736200000|2022-09-09 15:10:00|695.22|693.02|694.22|692.02|697.97|695.77|693.97|691.77|0
1662736500000|2022-09-09 15:15:00|693.47|691.27|697.72|695.52|698.22|696.02|690.97|688.77|0
1662736800000|2022-09-09 15:20:00|697.97|695.77|696.72|694.52|700.85|698.65|696.47|694.27|0
1662737100000|2022-09-09 15:25:00|696.47|694.27|693.72|691.52|696.72|694.52|692.72|690.52|0
1662737400000|2022-09-09 15:30:00|693.47|691.27|695.72|693.52|698.22|696.02|691.97|689.77|0
1662737700000|2022-09-09 15:35:00|695.22|693.02|689.72|687.52|696.22|694.02|689.72|687.52|0
1662738000000|2022-09-09 15:40:00|689.47|687.27|691.47|689.27|692.97|690.77|688.22|686.02|0
1662738300000|2022-09-09 15:45:00|691.72|689.52|693.47|691.27|693.97|691.77|690.47|688.27|0
1662738600000|2022-09-09 15:50:00|693.1|690.9|695.72|693.52|697.47|695.27|693.1|690.9|0
1662738900000|2022-09-09 15:55:00|695.47|693.27|692.47|690.27|696.97|694.77|692.47|690.27|0
1662739200000|2022-09-09 16:00:00|694.72|692.52|701.72|699.52|702.72|700.52|691.72|689.52|0
1662739500000|2022-09-09 16:05:00|701.22|699.02|697.97|695.77|702.72|700.52|697.97|695.77|0
1662739800000|2022-09-09 16:10:00|697.72|695.52|697.22|695.02|698.97|696.77|695.47|693.27|0
1662740100000|2022-09-09 16:15:00|697.47|695.27|698.22|696.02|702.72|700.52|697.22|695.02|0
1662740400000|2022-09-09 16:20:00|698.72|696.52|704.47|702.27|705.72|703.52|698.72|696.52|0
1662740700000|2022-09-09 16:25:00|704.22|702.02|701.47|699.27|704.72|702.52|699.6|697.4|0
1662741000000|2022-09-09 16:30:00|701.22|699.02|697.97|695.77|703.72|701.52|697.47|695.27|0
1662741300000|2022-09-09 16:35:00|698.47|696.27|696.97|694.77|698.97|696.77|694.47|692.27|0
1662741600000|2022-09-09 16:40:00|696.72|694.52|696.22|694.02|696.97|694.77|693.97|691.77|0
1662741900000|2022-09-09 16:45:00|696.47|694.27|692.72|690.52|698.97|696.77|692.22|690.02|0
1662742200000|2022-09-09 16:50:00|692.22|690.02|690.97|688.77|692.97|690.77|689.72|687.52|0
1662742500000|2022-09-09 16:55:00|690.72|688.52|689.47|687.27|691.72|689.52|689.1|686.9|0
1662742800000|2022-09-09 17:00:00|689.22|687.02|690.97|688.77|694.22|692.02|689.22|687.02|0
1662743100000|2022-09-09 17:05:00|690.72|688.52|687.97|685.77|690.97|688.77|687.97|685.77|0
1662743400000|2022-09-09 17:10:00|688.22|686.02|685.47|683.27|688.72|686.52|685.47|683.27|0
1662743700000|2022-09-09 17:15:00|685.72|683.52|684.97|682.77|685.97|683.77|683.22|681.02|0
1662744000000|2022-09-09 17:20:00|685.22|683.02|685.72|683.52|686.72|684.52|683.97|681.77|0
1662744300000|2022-09-09 17:25:00|685.47|683.27|686.22|684.02|686.22|684.02|683.97|681.77|0
1662744600000|2022-09-09 17:30:00|685.97|683.77|683.47|681.27|685.97|683.77|682.47|680.27|0
1662744900000|2022-09-09 17:35:00|683.22|681.02|681.22|679.02|683.72|681.52|681.22|679.02|0
1662745200000|2022-09-09 17:40:00|681.47|679.27|686.47|684.27|686.47|684.27|681.47|679.27|0
1662745500000|2022-09-09 17:45:00|686.22|684.02|683.97|681.77|687.97|685.77|683.97|681.77|0
1662745800000|2022-09-09 17:50:00|683.72|681.52|684.22|682.02|686.47|684.27|683.47|681.27|0
1662746100000|2022-09-09 17:55:00|684.47|682.27|683.47|681.27|685.47|683.27|683.22|681.02|0
1662746400000|2022-09-09 18:00:00|683.72|681.52|687.22|685.02|689.22|687.02|683.72|681.52|0
1662746700000|2022-09-09 18:05:00|687.47|685.27|686.47|684.27|688.72|686.52|684.72|682.52|0
1662747000000|2022-09-09 18:10:00|686.22|684.02|682.47|680.27|688.22|686.02|682.22|680.02|0
1662747300000|2022-09-09 18:15:00|682.72|680.52|682.22|680.02|683.22|681.02|681.22|679.02|0
1662747600000|2022-09-09 18:20:00|682.47|680.27|680.72|678.52|682.72|680.52|680.22|678.02|0
1662747900000|2022-09-09 18:25:00|680.97|678.77|680.22|678.02|683.47|681.27|679.97|677.77|0
1662748200000|2022-09-09 18:30:00|679.97|677.77|683.72|681.52|684.47|682.27|679.72|677.52|0
1662748500000|2022-09-09 18:35:00|683.47|681.27|681.72|679.52|685.22|683.02|680.47|678.27|0
1662748800000|2022-09-09 18:40:00|681.97|679.77|682.97|680.77|683.72|681.52|679.97|677.77|0
1662749100000|2022-09-09 18:45:00|682.72|680.52|684.97|682.77|684.97|682.77|681.97|679.77|0
1662749400000|2022-09-09 18:50:00|684.72|682.52|685.47|683.27|687.22|685.02|684.22|682.02|0
1662749700000|2022-09-09 18:55:00|685.22|683.02|681.72|679.52|685.47|683.27|680.97|678.77|0
1662750000000|2022-09-09 19:00:00|681.47|679.27|678.22|676.02|682.97|680.77|677.72|675.52|0
1662750300000|2022-09-09 19:05:00|677.97|675.77|679.97|677.77|681.22|679.02|677.6|675.4|0
1662750600000|2022-09-09 19:10:00|679.72|677.52|675.97|673.77|680.47|678.27|675.72|673.52|0
1662750900000|2022-09-09 19:15:00|676.22|674.02|676.22|674.02|678.22|676.02|675.97|673.77|0
1662751200000|2022-09-09 19:20:00|675.97|673.77|678.47|676.27|679.72|677.52|675.97|673.77|0
1662751500000|2022-09-09 19:25:00|678.22|676.02|677.97|675.77|679.47|677.27|676.22|674.02|0
1662751800000|2022-09-09 19:30:00|678.22|676.02|677.47|675.27|679.47|677.27|677.22|675.02|0
1662752100000|2022-09-09 19:35:00|677.22|675.02|679.47|677.27|680.72|678.52|677.22|675.02|0
1662752400000|2022-09-09 19:40:00|679.72|677.52|674.85|672.65|679.97|677.77|674.22|672.02|0
1662752700000|2022-09-09 19:45:00|675.72|673.52|677.72|675.52|678.97|676.77|674.97|672.77|0
1662753000000|2022-09-09 19:50:00|678.97|676.77|678.72|676.52|683.72|681.52|677.72|675.52|0
1662753300000|2022-09-09 19:55:00|680.47|678.27|684.72|682.52|684.72|682.52|679.97|677.77|0
1662753600000|2022-09-09 20:00:00|685.97|683.77|686.72|684.52|686.72|684.52|685.47|683.27|0
1662753900000|2022-09-09 20:05:00|686.47|684.27|686.97|684.77|688.35|686.15|686.22|684.02|0
1662754200000|2022-09-09 20:10:00|687.22|685.02|686.72|684.52|687.22|685.02|685.97|683.77|0